Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 205.56 | 205.56 | 205.56 | 754,956 | +4.44(+2.21%) | |
Dec 30, 2020 | 202.13 | 203.50 | 200.96 | 201.12 | 754,956 | -0.19(-0.10%) |
Dec 29, 2020 | 202.53 | 203.30 | 200.58 | 201.32 | 673,864 | +0.08(+0.04%) |
Dec 28, 2020 | 205.78 | 206.66 | 201.13 | 201.24 | 1,314,500 | -3.68(-1.79%) |
Dec 24, 2020 | 203.89 | 205.29 | 202.38 | 204.92 | 441,838 | +2.64(+1.30%) |
Dec 23, 2020 | 204.69 | 205.94 | 201.54 | 202.28 | 1,080,500 | -1.29(-0.64%) |
Dec 22, 2020 | 202.78 | 205.15 | 200.57 | 203.58 | 2,322,153 | +0.08(+0.04%) |
Dec 21, 2020 | 200.13 | 203.79 | 195.92 | 203.50 | 2,482,569 | +3.56(+1.78%) |
Dec 18, 2020 | 205.65 | 206.11 | 199.00 | 199.94 | 3,582,188 | -5.65(-2.75%) |
Dec 17, 2020 | 204.09 | 207.85 | 203.83 | 205.59 | 2,208,135 | +2.03(+1.00%) |
Dec 16, 2020 | 203.47 | 206.49 | 202.05 | 203.56 | 1,367,215 | +1.15(+0.57%) |
Dec 15, 2020 | 199.10 | 203.51 | 197.90 | 202.41 | 1,844,236 | +3.96(+2.00%) |
Dec 14, 2020 | 200.74 | 202.45 | 198.36 | 198.45 | 2,263,341 | -0.15(-0.07%) |
Dec 11, 2020 | 198.68 | 202.09 | 198.17 | 198.59 | 1,493,554 | -2.07(-1.03%) |
Dec 10, 2020 | 200.22 | 201.59 | 199.40 | 200.67 | 1,731,823 | -0.79(-0.39%) |
Dec 09, 2020 | 204.23 | 206.22 | 199.56 | 201.46 | 1,622,195 | -2.47(-1.21%) |
Dec 08, 2020 | 201.05 | 204.92 | 199.27 | 203.93 | 1,538,685 | +2.32(+1.15%) |
Dec 07, 2020 | 205.98 | 208.22 | 201.24 | 201.60 | 1,489,921 | -4.28(-2.08%) |
Dec 04, 2020 | 204.63 | 206.97 | 203.85 | 205.88 | 1,124,688 | +1.38(+0.68%) |
Dec 03, 2020 | 202.87 | 205.20 | 202.01 | 204.50 | 1,324,240 | +1.07(+0.53%) |
Dec 02, 2020 | 204.77 | 207.44 | 202.98 | 203.43 | 1,363,594 | -1.57(-0.76%) |
Dec 01, 2020 | 201.87 | 205.24 | 201.82 | 205.00 | 1,737,258 | +5.64(+2.83%) |
Nov 30, 2020 | 199.88 | 201.70 | 198.92 | 199.35 | 2,135,457 | -1.64(-0.82%) |
Nov 27, 2020 | 202.06 | 203.92 | 200.51 | 201.00 | 649,961 | -1.45(-0.72%) |
Nov 25, 2020 | 201.89 | 203.26 | 198.10 | 202.45 | 1,059,425 | +0.14(+0.07%) |
Nov 24, 2020 | 200.06 | 204.43 | 199.09 | 202.31 | 1,696,650 | +4.62(+2.34%) |
Nov 23, 2020 | 194.47 | 197.88 | 193.46 | 197.69 | 1,488,696 | +4.39(+2.27%) |
Nov 20, 2020 | 197.42 | 198.07 | 192.51 | 193.30 | 1,846,388 | -4.14(-2.09%) |
Nov 19, 2020 | 197.34 | 199.27 | 195.78 | 197.44 | 1,375,173 | -0.43(-0.22%) |
Nov 18, 2020 | 200.63 | 202.72 | 197.87 | 197.87 | 1,428,397 | -3.73(-1.85%) |
Nov 17, 2020 | 200.91 | 203.75 | 197.20 | 201.59 | 1,727,103 | -0.82(-0.40%) |
Nov 16, 2020 | 201.27 | 202.68 | 198.93 | 202.41 | 1,967,077 | +3.49(+1.76%) |
Nov 13, 2020 | 195.31 | 199.26 | 194.62 | 198.92 | 1,562,107 | +4.36(+2.24%) |
Nov 12, 2020 | 194.47 | 196.29 | 193.44 | 194.56 | 1,710,066 | -1.42(-0.73%) |
Nov 11, 2020 | 196.03 | 197.21 | 193.56 | 195.98 | 1,886,800 | +1.30(+0.67%) |
Nov 10, 2020 | 188.89 | 195.79 | 187.31 | 194.67 | 2,492,769 | +6.98(+3.72%) |
Nov 09, 2020 | 189.73 | 198.78 | 185.98 | 187.70 | 2,619,020 | +2.49(+1.34%) |
Nov 06, 2020 | 181.42 | 186.46 | 179.68 | 185.21 | 1,528,087 | +4.84(+2.68%) |
Nov 05, 2020 | 181.12 | 182.94 | 179.22 | 180.37 | 1,644,878 | +1.85(+1.04%) |
Nov 04, 2020 | 174.67 | 181.59 | 174.67 | 178.52 | 3,214,667 | +3.42(+1.96%) |
Nov 03, 2020 | 177.89 | 179.34 | 174.96 | 175.10 | 2,366,554 | -0.66(-0.38%) |
Nov 02, 2020 | 181.03 | 181.03 | 175.44 | 175.76 | 2,519,131 | -3.28(-1.83%) |
Oct 30, 2020 | 182.09 | 183.51 | 175.68 | 179.04 | 3,165,119 | -2.27(-1.25%) |
Oct 29, 2020 | 189.00 | 189.00 | 180.92 | 181.31 | 1,923,550 | -7.67(-4.06%) |
Oct 28, 2020 | 190.67 | 191.16 | 186.77 | 188.97 | 1,700,338 | -4.64(-2.40%) |
Oct 27, 2020 | 196.82 | 197.22 | 193.42 | 193.61 | 1,099,632 | -2.61(-1.33%) |
Oct 26, 2020 | 199.47 | 200.34 | 194.31 | 196.22 | 1,431,858 | -4.99(-2.48%) |
Oct 23, 2020 | 201.50 | 202.33 | 198.84 | 201.21 | 802,402 | -0.16(-0.08%) |
Oct 22, 2020 | 200.44 | 201.63 | 199.19 | 201.37 | 790,623 | +1.00(+0.50%) |
Oct 21, 2020 | 200.37 | 203.67 | 200.04 | 200.37 | 889,783 | +0.08(+0.04%) |
Oct 20, 2020 | 204.46 | 205.32 | 200.08 | 200.29 | 1,425,385 | -2.75(-1.35%) |
Oct 19, 2020 | 206.25 | 208.29 | 202.49 | 203.04 | 882,583 | -3.58(-1.73%) |
Oct 16, 2020 | 207.08 | 208.93 | 206.43 | 206.62 | 1,757,703 | +0.10(+0.05%) |
Oct 15, 2020 | 202.40 | 207.09 | 201.96 | 206.52 | 1,090,603 | +2.61(+1.28%) |
Oct 14, 2020 | 205.24 | 208.11 | 202.91 | 203.91 | 1,211,982 | -0.78(-0.38%) |
Oct 13, 2020 | 207.35 | 210.12 | 203.94 | 204.69 | 1,318,037 | -3.52(-1.69%) |
Oct 12, 2020 | 203.64 | 208.56 | 202.66 | 208.21 | 1,904,048 | +5.17(+2.55%) |
Oct 09, 2020 | 203.23 | 204.32 | 202.19 | 203.04 | 1,017,221 | +1.09(+0.54%) |
Oct 08, 2020 | 203.82 | 206.69 | 201.82 | 201.95 | 921,124 | -0.29(-0.14%) |
Oct 07, 2020 | 200.59 | 202.97 | 200.32 | 202.24 | 1,117,458 | +2.64(+1.32%) |
Oct 06, 2020 | 201.75 | 203.22 | 198.75 | 199.60 | 1,016,624 | -0.83(-0.42%) |
Oct 05, 2020 | 200.97 | 201.78 | 198.72 | 200.44 | 935,168 | +0.96(+0.48%) |
Oct 02, 2020 | 198.83 | 201.80 | 198.37 | 199.47 | 903,991 | -0.64(-0.32%) |