Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 214.86 | 214.86 | 214.86 | 201,275 | +1.51(+0.71%) | |
Dec 30, 2020 | 213.90 | 214.56 | 213.17 | 213.35 | 201,275 | +0.31(+0.14%) |
Dec 29, 2020 | 213.61 | 214.64 | 212.26 | 213.04 | 248,867 | +0.33(+0.15%) |
Dec 28, 2020 | 214.53 | 214.97 | 212.72 | 212.72 | 241,930 | -0.63(-0.30%) |
Dec 24, 2020 | 213.37 | 214.03 | 212.57 | 213.35 | 127,557 | +0.30(+0.14%) |
Dec 23, 2020 | 213.42 | 214.25 | 212.94 | 213.06 | 203,909 | +0.28(+0.13%) |
Dec 22, 2020 | 213.28 | 213.42 | 211.88 | 212.78 | 265,098 | +0.01(+0.00%) |
Dec 21, 2020 | 211.96 | 212.87 | 208.93 | 212.77 | 338,784 | -1.52(-0.71%) |
Dec 18, 2020 | 214.46 | 214.54 | 212.21 | 214.28 | 303,533 | +0.34(+0.16%) |
Dec 17, 2020 | 212.03 | 213.97 | 211.93 | 213.95 | 261,869 | +2.59(+1.22%) |
Dec 16, 2020 | 212.15 | 212.48 | 210.71 | 211.36 | 275,989 | -0.76(-0.36%) |
Dec 15, 2020 | 211.60 | 212.43 | 210.23 | 212.12 | 194,724 | +2.09(+1.00%) |
Dec 14, 2020 | 212.79 | 214.19 | 210.02 | 210.02 | 399,658 | -0.91(-0.43%) |
Dec 11, 2020 | 211.07 | 211.58 | 209.46 | 210.93 | 182,431 | -0.66(-0.31%) |
Dec 10, 2020 | 210.89 | 212.51 | 210.44 | 211.59 | 196,819 | +0.37(+0.18%) |
Dec 09, 2020 | 213.27 | 213.31 | 209.95 | 211.22 | 220,998 | -1.24(-0.59%) |
Dec 08, 2020 | 210.02 | 212.53 | 210.02 | 212.46 | 210,458 | +2.10(+1.00%) |
Dec 07, 2020 | 211.37 | 211.76 | 209.80 | 210.36 | 264,934 | -1.12(-0.53%) |
Dec 04, 2020 | 209.12 | 211.48 | 208.91 | 211.48 | 263,558 | +2.70(+1.29%) |
Dec 03, 2020 | 208.95 | 209.72 | 208.33 | 208.78 | 228,169 | -0.01(-0.00%) |
Dec 02, 2020 | 207.83 | 209.22 | 207.09 | 208.79 | 235,641 | +1.01(+0.49%) |
Dec 01, 2020 | 208.35 | 210.16 | 207.42 | 207.78 | 264,090 | +1.49(+0.72%) |
Nov 30, 2020 | 205.97 | 206.49 | 204.87 | 206.28 | 323,625 | +0.63(+0.31%) |
Nov 27, 2020 | 203.68 | 205.65 | 203.53 | 205.65 | 76,527 | +2.75(+1.36%) |
Nov 25, 2020 | 203.69 | 203.80 | 202.11 | 202.90 | 154,413 | -0.43(-0.21%) |
Nov 24, 2020 | 204.21 | 204.84 | 203.14 | 203.33 | 232,086 | +0.21(+0.10%) |
Nov 23, 2020 | 204.59 | 204.79 | 202.21 | 203.12 | 186,961 | -0.46(-0.23%) |
Nov 20, 2020 | 203.62 | 204.39 | 202.85 | 203.58 | 152,008 | +0.20(+0.10%) |
Nov 19, 2020 | 203.33 | 203.86 | 202.25 | 203.38 | 247,536 | +0.18(+0.09%) |
Nov 18, 2020 | 207.88 | 207.88 | 203.19 | 203.19 | 404,960 | -4.00(-1.93%) |
Nov 17, 2020 | 207.59 | 207.59 | 206.13 | 207.19 | 259,029 | -1.23(-0.59%) |
Nov 16, 2020 | 210.80 | 211.09 | 207.28 | 208.43 | 694,996 | -0.32(-0.15%) |
Nov 13, 2020 | 207.21 | 209.33 | 207.00 | 208.74 | 186,508 | +2.78(+1.35%) |
Nov 12, 2020 | 206.47 | 207.51 | 204.90 | 205.96 | 281,485 | -0.75(-0.36%) |
Nov 11, 2020 | 208.28 | 208.30 | 205.77 | 206.71 | 348,108 | +0.04(+0.02%) |
Nov 10, 2020 | 207.01 | 207.27 | 204.08 | 206.67 | 302,186 | +0.55(+0.27%) |
Nov 09, 2020 | 215.98 | 215.98 | 205.95 | 206.11 | 719,423 | +1.67(+0.82%) |
Nov 06, 2020 | 205.04 | 205.98 | 203.60 | 204.44 | 131,413 | -0.66(-0.32%) |
Nov 05, 2020 | 207.17 | 207.17 | 204.60 | 205.10 | 418,340 | +0.85(+0.42%) |
Nov 04, 2020 | 200.50 | 207.15 | 200.02 | 204.25 | 444,872 | +8.62(+4.41%) |
Nov 03, 2020 | 194.46 | 197.09 | 194.46 | 195.63 | 817,375 | +3.29(+1.71%) |
Nov 02, 2020 | 191.77 | 192.97 | 190.30 | 192.34 | 185,145 | +2.80(+1.48%) |
Oct 30, 2020 | 189.74 | 190.98 | 187.24 | 189.53 | 193,617 | -0.80(-0.42%) |
Oct 29, 2020 | 191.54 | 192.43 | 189.17 | 190.34 | 209,461 | -1.10(-0.57%) |
Oct 28, 2020 | 194.52 | 195.34 | 191.31 | 191.44 | 360,940 | -6.16(-3.12%) |
Oct 27, 2020 | 198.25 | 199.06 | 197.60 | 197.60 | 152,764 | -0.86(-0.43%) |
Oct 26, 2020 | 199.39 | 199.39 | 196.59 | 198.46 | 136,223 | -2.27(-1.13%) |
Oct 23, 2020 | 200.77 | 201.78 | 199.52 | 200.73 | 90,745 | +0.92(+0.46%) |
Oct 22, 2020 | 197.16 | 200.23 | 197.16 | 199.81 | 154,227 | +3.10(+1.58%) |
Oct 21, 2020 | 198.15 | 198.83 | 196.47 | 196.71 | 97,572 | -1.47(-0.74%) |
Oct 20, 2020 | 199.00 | 199.71 | 198.00 | 198.18 | 86,513 | +0.10(+0.05%) |
Oct 19, 2020 | 201.92 | 202.34 | 197.56 | 198.09 | 142,969 | -3.35(-1.66%) |
Oct 16, 2020 | 200.49 | 202.92 | 199.98 | 201.43 | 115,940 | +1.71(+0.86%) |
Oct 15, 2020 | 198.69 | 200.01 | 198.00 | 199.72 | 121,245 | -1.00(-0.50%) |
Oct 14, 2020 | 202.42 | 203.04 | 200.28 | 200.73 | 119,030 | -1.59(-0.78%) |
Oct 13, 2020 | 202.31 | 203.17 | 201.74 | 202.31 | 446,604 | -0.98(-0.48%) |
Oct 12, 2020 | 203.00 | 203.89 | 202.28 | 203.29 | 141,726 | +1.42(+0.71%) |
Oct 09, 2020 | 201.12 | 202.42 | 200.81 | 201.87 | 166,017 | +1.68(+0.84%) |
Oct 08, 2020 | 200.05 | 200.59 | 199.61 | 200.18 | 1,049,621 | +0.99(+0.49%) |
Oct 07, 2020 | 196.62 | 199.63 | 196.62 | 199.20 | 148,466 | +4.05(+2.07%) |
Oct 06, 2020 | 197.76 | 198.40 | 195.09 | 195.15 | 201,598 | -2.23(-1.13%) |
Oct 05, 2020 | 194.54 | 197.39 | 194.54 | 197.38 | 168,813 | +4.47(+2.32%) |
Oct 02, 2020 | 192.26 | 194.60 | 191.88 | 192.91 | 93,881 | -1.69(-0.87%) |