Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 199.83 | 199.83 | 199.83 | 646,219 | +1.73(+0.87%) | |
Dec 30, 2020 | 196.74 | 199.79 | 196.74 | 198.10 | 646,219 | +0.98(+0.50%) |
Dec 29, 2020 | 199.10 | 200.11 | 195.93 | 197.12 | 782,823 | -1.16(-0.58%) |
Dec 28, 2020 | 198.84 | 199.54 | 196.62 | 198.28 | 658,591 | +0.25(+0.13%) |
Dec 24, 2020 | 196.81 | 198.14 | 196.49 | 198.03 | 178,660 | +1.60(+0.82%) |
Dec 23, 2020 | 200.35 | 201.41 | 196.23 | 196.43 | 832,930 | -4.49(-2.24%) |
Dec 22, 2020 | 198.13 | 201.06 | 197.44 | 200.92 | 904,935 | +3.01(+1.52%) |
Dec 21, 2020 | 196.93 | 199.20 | 195.66 | 197.91 | 817,940 | -0.19(-0.10%) |
Dec 18, 2020 | 201.38 | 201.56 | 197.04 | 198.10 | 1,643,078 | -3.14(-1.56%) |
Dec 17, 2020 | 197.12 | 201.85 | 196.50 | 201.24 | 1,078,089 | +5.71(+2.92%) |
Dec 16, 2020 | 194.84 | 197.29 | 194.14 | 195.53 | 808,190 | +0.69(+0.36%) |
Dec 15, 2020 | 194.06 | 194.85 | 189.98 | 194.84 | 1,557,504 | +1.23(+0.63%) |
Dec 14, 2020 | 195.56 | 198.80 | 192.50 | 193.61 | 2,625,036 | +4.91(+2.60%) |
Dec 11, 2020 | 185.68 | 189.44 | 185.68 | 188.69 | 1,793,430 | +2.98(+1.61%) |
Dec 10, 2020 | 187.86 | 189.50 | 185.38 | 185.71 | 1,084,365 | -2.62(-1.39%) |
Dec 09, 2020 | 190.39 | 191.68 | 186.53 | 188.33 | 833,429 | -1.92(-1.01%) |
Dec 08, 2020 | 192.74 | 192.92 | 190.16 | 190.25 | 652,248 | -2.40(-1.25%) |
Dec 07, 2020 | 192.07 | 194.24 | 192.05 | 192.66 | 747,912 | +0.16(+0.08%) |
Dec 04, 2020 | 193.69 | 194.91 | 191.28 | 192.50 | 877,705 | -1.32(-0.68%) |
Dec 03, 2020 | 192.45 | 194.31 | 191.81 | 193.82 | 760,921 | +1.30(+0.68%) |
Dec 02, 2020 | 192.38 | 195.99 | 191.50 | 192.52 | 642,941 | -0.71(-0.37%) |
Dec 01, 2020 | 192.83 | 193.73 | 190.54 | 193.23 | 716,074 | +0.76(+0.40%) |
Nov 30, 2020 | 188.70 | 193.44 | 188.48 | 192.47 | 1,708,466 | +3.80(+2.01%) |
Nov 27, 2020 | 191.53 | 191.53 | 188.00 | 188.67 | 440,135 | -2.80(-1.46%) |
Nov 25, 2020 | 191.09 | 192.55 | 190.20 | 191.47 | 696,006 | +1.05(+0.55%) |
Nov 24, 2020 | 188.39 | 190.97 | 186.27 | 190.42 | 1,543,699 | +2.52(+1.34%) |
Nov 23, 2020 | 192.40 | 194.39 | 187.19 | 187.90 | 1,820,132 | -3.87(-2.02%) |
Nov 20, 2020 | 196.37 | 196.51 | 191.27 | 191.76 | 1,461,054 | -4.42(-2.25%) |
Nov 19, 2020 | 197.00 | 197.76 | 194.81 | 196.18 | 1,086,631 | -1.00(-0.51%) |
Nov 18, 2020 | 200.66 | 202.93 | 197.04 | 197.18 | 1,073,685 | -3.93(-1.95%) |
Nov 17, 2020 | 199.56 | 202.93 | 197.94 | 201.11 | 718,928 | +0.73(+0.36%) |
Nov 16, 2020 | 203.06 | 203.06 | 196.15 | 200.38 | 678,267 | -0.31(-0.15%) |
Nov 13, 2020 | 199.53 | 201.84 | 198.45 | 200.69 | 655,305 | +1.92(+0.97%) |
Nov 12, 2020 | 202.92 | 202.92 | 196.18 | 198.77 | 676,569 | -3.44(-1.70%) |
Nov 11, 2020 | 201.80 | 203.22 | 199.21 | 202.21 | 905,807 | +1.53(+0.76%) |
Nov 10, 2020 | 190.55 | 200.80 | 189.52 | 200.68 | 1,207,870 | +10.26(+5.39%) |
Nov 09, 2020 | 204.58 | 206.43 | 189.43 | 190.43 | 1,708,453 | -7.93(-4.00%) |
Nov 06, 2020 | 198.37 | 203.79 | 197.04 | 198.36 | 778,926 | +0.57(+0.29%) |
Nov 05, 2020 | 201.07 | 202.61 | 196.22 | 197.78 | 1,102,298 | -3.94(-1.96%) |
Nov 04, 2020 | 201.79 | 206.43 | 201.31 | 201.73 | 1,040,521 | -0.19(-0.09%) |
Nov 03, 2020 | 200.72 | 202.61 | 199.09 | 201.91 | 839,016 | +2.29(+1.15%) |
Nov 02, 2020 | 198.36 | 201.19 | 197.39 | 199.63 | 938,398 | +3.21(+1.63%) |
Oct 30, 2020 | 197.08 | 199.14 | 194.82 | 196.42 | 1,177,077 | -1.53(-0.78%) |
Oct 29, 2020 | 199.04 | 200.74 | 197.76 | 197.95 | 1,059,030 | -0.22(-0.11%) |
Oct 28, 2020 | 198.91 | 201.32 | 196.44 | 198.18 | 1,210,473 | -2.99(-1.49%) |
Oct 27, 2020 | 203.42 | 205.28 | 201.14 | 201.17 | 916,044 | -1.39(-0.69%) |
Oct 26, 2020 | 200.97 | 203.24 | 200.12 | 202.56 | 1,143,883 | +0.44(+0.22%) |
Oct 23, 2020 | 202.46 | 203.06 | 200.56 | 202.12 | 551,627 | +0.52(+0.26%) |
Oct 22, 2020 | 199.61 | 202.18 | 198.75 | 201.60 | 512,009 | +1.80(+0.90%) |
Oct 21, 2020 | 199.83 | 201.63 | 199.09 | 199.80 | 782,455 | -0.09(-0.05%) |
Oct 20, 2020 | 199.08 | 201.89 | 197.46 | 199.89 | 584,327 | +1.66(+0.83%) |
Oct 19, 2020 | 200.21 | 200.78 | 198.00 | 198.24 | 953,498 | -1.55(-0.78%) |
Oct 16, 2020 | 200.38 | 201.84 | 199.08 | 199.79 | 1,955,770 | -1.15(-0.57%) |
Oct 15, 2020 | 200.11 | 203.65 | 198.93 | 200.94 | 965,189 | +0.72(+0.36%) |
Oct 14, 2020 | 201.74 | 202.81 | 199.34 | 200.22 | 775,380 | -1.62(-0.80%) |
Oct 13, 2020 | 201.71 | 202.51 | 199.03 | 201.84 | 707,481 | +0.27(+0.13%) |
Oct 12, 2020 | 200.96 | 202.65 | 199.59 | 201.57 | 742,378 | +0.92(+0.46%) |
Oct 09, 2020 | 199.32 | 200.86 | 197.78 | 200.66 | 497,397 | +1.71(+0.86%) |
Oct 08, 2020 | 197.94 | 199.88 | 197.48 | 198.95 | 695,951 | +1.70(+0.86%) |
Oct 07, 2020 | 196.44 | 198.53 | 195.56 | 197.25 | 682,846 | +1.50(+0.77%) |
Oct 06, 2020 | 196.58 | 197.77 | 193.51 | 195.75 | 1,175,196 | -3.32(-1.67%) |
Oct 05, 2020 | 198.76 | 199.48 | 194.30 | 199.07 | 683,005 | +1.35(+0.68%) |
Oct 02, 2020 | 192.56 | 198.90 | 191.02 | 197.72 | 964,123 | +3.71(+1.91%) |