Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 214.49 | 214.49 | 214.49 | 87,679 | +0.63(+0.29%) | |
Dec 30, 2020 | 214.57 | 215.93 | 213.45 | 213.86 | 87,679 | -0.79(-0.37%) |
Dec 29, 2020 | 214.11 | 214.83 | 212.37 | 214.65 | 60,630 | +0.10(+0.05%) |
Dec 28, 2020 | 212.57 | 215.22 | 212.20 | 214.55 | 70,246 | +2.83(+1.34%) |
Dec 24, 2020 | 211.17 | 213.27 | 209.84 | 211.72 | 36,500 | +0.55(+0.26%) |
Dec 23, 2020 | 210.25 | 212.70 | 207.29 | 211.17 | 63,283 | +2.35(+1.13%) |
Dec 22, 2020 | 206.11 | 212.42 | 204.86 | 208.82 | 156,456 | +1.71(+0.83%) |
Dec 21, 2020 | 210.86 | 212.97 | 202.87 | 207.11 | 332,504 | -6.58(-3.08%) |
Dec 18, 2020 | 209.62 | 214.38 | 206.00 | 213.69 | 558,200 | +4.10(+1.96%) |
Dec 17, 2020 | 204.48 | 212.77 | 204.48 | 209.59 | 415,851 | +4.25(+2.07%) |
Dec 16, 2020 | 196.51 | 205.92 | 195.50 | 205.34 | 282,792 | +9.08(+4.63%) |
Dec 15, 2020 | 191.57 | 198.96 | 188.84 | 196.26 | 256,994 | +4.93(+2.58%) |
Dec 14, 2020 | 194.53 | 199.81 | 191.15 | 191.33 | 119,501 | -3.76(-1.93%) |
Dec 11, 2020 | 195.84 | 197.90 | 192.82 | 195.09 | 68,700 | -1.76(-0.89%) |
Dec 10, 2020 | 196.17 | 198.50 | 194.91 | 196.85 | 80,106 | +0.67(+0.34%) |
Dec 09, 2020 | 198.30 | 198.30 | 195.00 | 196.18 | 76,679 | -0.74(-0.38%) |
Dec 08, 2020 | 195.63 | 199.29 | 195.63 | 196.92 | 80,229 | +0.35(+0.18%) |
Dec 07, 2020 | 197.02 | 200.69 | 193.97 | 196.57 | 85,198 | -1.03(-0.52%) |
Dec 04, 2020 | 193.91 | 198.56 | 193.28 | 197.60 | 87,200 | +3.60(+1.86%) |
Dec 03, 2020 | 189.14 | 195.00 | 188.31 | 194.00 | 100,474 | +3.22(+1.69%) |
Dec 02, 2020 | 188.23 | 192.13 | 187.19 | 190.78 | 65,028 | +1.81(+0.96%) |
Dec 01, 2020 | 188.92 | 191.03 | 188.00 | 188.97 | 105,891 | +0.27(+0.14%) |
Nov 30, 2020 | 186.61 | 189.25 | 184.59 | 188.70 | 87,840 | +1.92(+1.03%) |
Nov 27, 2020 | 184.69 | 186.99 | 184.25 | 186.78 | 34,900 | +1.86(+1.01%) |
Nov 25, 2020 | 187.26 | 187.26 | 183.93 | 184.92 | 54,200 | -2.04(-1.09%) |
Nov 24, 2020 | 185.36 | 187.54 | 183.23 | 186.96 | 76,957 | +1.72(+0.93%) |
Nov 23, 2020 | 185.93 | 188.47 | 184.76 | 185.24 | 91,701 | -0.44(-0.24%) |
Nov 20, 2020 | 185.62 | 186.73 | 183.17 | 185.68 | 422,000 | -0.40(-0.21%) |
Nov 19, 2020 | 185.67 | 187.76 | 184.42 | 186.08 | 86,302 | +0.23(+0.12%) |
Nov 18, 2020 | 187.97 | 188.15 | 185.37 | 185.85 | 84,550 | -2.40(-1.27%) |
Nov 17, 2020 | 186.56 | 190.40 | 185.32 | 188.25 | 103,081 | -0.57(-0.30%) |
Nov 16, 2020 | 199.10 | 199.10 | 188.21 | 188.82 | 162,738 | -8.79(-4.45%) |
Nov 13, 2020 | 196.55 | 200.00 | 193.65 | 197.61 | 110,800 | +2.51(+1.29%) |
Nov 12, 2020 | 195.00 | 197.00 | 193.26 | 195.10 | 139,242 | +0.10(+0.05%) |
Nov 11, 2020 | 196.00 | 196.00 | 191.72 | 195.00 | 143,525 | -1.13(-0.58%) |
Nov 10, 2020 | 190.97 | 196.58 | 189.43 | 196.13 | 135,576 | +4.91(+2.57%) |
Nov 09, 2020 | 197.30 | 198.60 | 190.63 | 191.22 | 181,049 | +2.96(+1.57%) |
Nov 06, 2020 | 195.00 | 205.00 | 187.38 | 188.26 | 216,200 | -0.03(-0.02%) |
Nov 05, 2020 | 189.59 | 190.67 | 185.00 | 188.29 | 129,418 | +1.23(+0.66%) |
Nov 04, 2020 | 189.58 | 191.78 | 185.00 | 187.06 | 139,004 | +0.41(+0.22%) |
Nov 03, 2020 | 182.65 | 187.70 | 180.53 | 186.65 | 142,176 | +5.63(+3.11%) |
Nov 02, 2020 | 179.40 | 182.78 | 176.19 | 181.02 | 261,245 | +3.23(+1.82%) |
Oct 30, 2020 | 180.29 | 182.03 | 176.52 | 177.79 | 236,500 | -2.11(-1.17%) |
Oct 29, 2020 | 183.08 | 183.25 | 179.90 | 179.90 | 115,830 | -3.17(-1.73%) |
Oct 28, 2020 | 187.59 | 189.94 | 182.36 | 183.07 | 117,255 | -6.78(-3.57%) |
Oct 27, 2020 | 190.39 | 194.27 | 189.46 | 189.85 | 110,623 | -0.45(-0.24%) |
Oct 26, 2020 | 191.61 | 193.88 | 188.56 | 190.30 | 84,966 | -2.50(-1.30%) |
Oct 23, 2020 | 195.83 | 195.83 | 192.03 | 192.80 | 89,400 | -1.31(-0.67%) |
Oct 22, 2020 | 193.40 | 194.89 | 190.54 | 194.11 | 111,665 | +1.68(+0.87%) |
Oct 21, 2020 | 191.64 | 193.63 | 190.01 | 192.43 | 60,652 | +2.08(+1.09%) |
Oct 20, 2020 | 191.38 | 193.12 | 189.78 | 190.35 | 52,086 | -1.07(-0.56%) |
Oct 19, 2020 | 198.41 | 200.45 | 190.29 | 191.42 | 104,511 | -7.75(-3.89%) |
Oct 16, 2020 | 202.22 | 208.77 | 198.95 | 199.17 | 163,300 | -3.30(-1.63%) |
Oct 15, 2020 | 199.25 | 203.64 | 196.55 | 202.47 | 71,968 | +2.28(+1.14%) |
Oct 14, 2020 | 199.87 | 202.22 | 198.00 | 200.19 | 103,016 | +1.06(+0.53%) |
Oct 13, 2020 | 196.15 | 199.45 | 193.67 | 199.13 | 112,258 | +1.29(+0.65%) |
Oct 12, 2020 | 193.25 | 199.80 | 192.40 | 197.84 | 113,369 | +5.99(+3.12%) |
Oct 09, 2020 | 194.88 | 195.77 | 191.26 | 191.85 | 78,900 | -2.18(-1.12%) |
Oct 08, 2020 | 188.34 | 194.34 | 187.59 | 194.03 | 140,342 | +6.83(+3.65%) |
Oct 07, 2020 | 182.63 | 187.63 | 182.63 | 187.20 | 65,517 | +5.05(+2.77%) |
Oct 06, 2020 | 181.35 | 184.41 | 180.39 | 182.15 | 89,219 | +0.70(+0.39%) |
Oct 05, 2020 | 178.59 | 182.59 | 178.59 | 181.45 | 99,560 | +3.85(+2.17%) |
Oct 02, 2020 | 178.35 | 180.48 | 176.78 | 177.60 | 130,900 | -2.67(-1.48%) |