Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 237.21 | 237.21 | 237.21 | 381,141 | +1.81(+0.77%) | |
Dec 30, 2020 | 243.86 | 249.45 | 234.65 | 235.40 | 381,141 | -6.78(-2.80%) |
Dec 29, 2020 | 244.23 | 245.92 | 234.56 | 242.18 | 253,452 | -1.75(-0.72%) |
Dec 28, 2020 | 244.78 | 246.33 | 238.67 | 243.93 | 277,168 | +1.81(+0.75%) |
Dec 24, 2020 | 241.18 | 245.92 | 240.50 | 242.12 | 172,700 | -0.68(-0.28%) |
Dec 23, 2020 | 235.33 | 245.75 | 229.27 | 242.80 | 233,382 | +8.78(+3.75%) |
Dec 22, 2020 | 231.48 | 234.83 | 227.06 | 234.02 | 351,371 | +4.37(+1.90%) |
Dec 21, 2020 | 228.03 | 232.64 | 222.50 | 229.65 | 356,166 | -2.40(-1.03%) |
Dec 18, 2020 | 241.85 | 242.00 | 228.33 | 232.05 | 770,000 | -7.10(-2.97%) |
Dec 17, 2020 | 225.79 | 242.03 | 224.57 | 239.15 | 646,409 | +16.65(+7.48%) |
Dec 16, 2020 | 217.49 | 223.13 | 211.79 | 222.50 | 509,405 | +4.98(+2.29%) |
Dec 15, 2020 | 190.13 | 219.16 | 189.83 | 217.52 | 1,127,946 | +29.51(+15.70%) |
Dec 14, 2020 | 189.51 | 195.82 | 187.33 | 188.01 | 315,709 | -1.36(-0.72%) |
Dec 11, 2020 | 197.10 | 198.52 | 187.23 | 189.37 | 619,800 | -7.83(-3.97%) |
Dec 10, 2020 | 197.61 | 199.78 | 190.00 | 197.20 | 263,686 | +0.30(+0.15%) |
Dec 09, 2020 | 193.31 | 197.83 | 191.39 | 196.90 | 336,485 | +2.57(+1.32%) |
Dec 08, 2020 | 186.10 | 195.46 | 184.02 | 194.33 | 448,825 | +9.76(+5.29%) |
Dec 07, 2020 | 181.50 | 187.00 | 180.46 | 184.57 | 477,874 | +3.77(+2.09%) |
Dec 04, 2020 | 182.85 | 185.90 | 179.01 | 180.80 | 558,700 | -3.70(-2.01%) |
Dec 03, 2020 | 193.00 | 194.99 | 181.18 | 184.50 | 1,009,271 | -7.71(-4.01%) |
Dec 02, 2020 | 183.00 | 198.80 | 180.60 | 192.21 | 3,223,883 | -48.43(-20.13%) |
Dec 01, 2020 | 244.51 | 244.51 | 237.76 | 240.64 | 247,280 | -3.87(-1.58%) |
Nov 30, 2020 | 239.88 | 245.52 | 235.50 | 244.51 | 290,318 | +10.65(+4.55%) |
Nov 27, 2020 | 225.87 | 234.12 | 225.87 | 233.86 | 107,700 | +10.50(+4.70%) |
Nov 25, 2020 | 224.92 | 226.75 | 221.23 | 223.36 | 144,400 | -2.00(-0.89%) |
Nov 24, 2020 | 236.60 | 236.60 | 223.76 | 225.36 | 278,991 | -10.91(-4.62%) |
Nov 23, 2020 | 223.60 | 239.27 | 218.16 | 236.27 | 277,343 | +11.65(+5.19%) |
Nov 20, 2020 | 224.00 | 231.78 | 224.00 | 224.62 | 250,700 | -1.21(-0.54%) |
Nov 19, 2020 | 219.28 | 228.13 | 218.25 | 225.83 | 296,105 | +7.40(+3.39%) |
Nov 18, 2020 | 222.69 | 223.87 | 212.99 | 218.43 | 341,064 | -1.57(-0.71%) |
Nov 17, 2020 | 236.84 | 237.00 | 219.00 | 220.00 | 683,231 | -22.73(-9.36%) |
Nov 16, 2020 | 264.34 | 274.21 | 241.80 | 242.73 | 354,666 | -18.44(-7.06%) |
Nov 13, 2020 | 260.68 | 264.49 | 256.19 | 261.17 | 227,000 | +2.91(+1.13%) |
Nov 12, 2020 | 257.23 | 258.61 | 250.48 | 258.26 | 172,402 | +1.03(+0.40%) |
Nov 11, 2020 | 257.60 | 266.68 | 250.91 | 257.23 | 239,665 | +6.15(+2.45%) |
Nov 10, 2020 | 233.02 | 252.85 | 224.59 | 251.08 | 352,090 | +12.26(+5.13%) |
Nov 09, 2020 | 259.36 | 267.05 | 236.99 | 238.82 | 626,236 | -16.70(-6.54%) |
Nov 06, 2020 | 249.84 | 263.86 | 235.97 | 255.52 | 456,700 | +19.69(+8.35%) |
Nov 05, 2020 | 230.97 | 239.16 | 229.04 | 235.83 | 317,516 | +9.87(+4.37%) |
Nov 04, 2020 | 223.50 | 233.35 | 221.08 | 225.96 | 292,416 | +4.96(+2.24%) |
Nov 03, 2020 | 215.35 | 222.11 | 212.51 | 221.00 | 252,229 | +9.00(+4.25%) |
Nov 02, 2020 | 214.10 | 222.06 | 208.02 | 212.00 | 160,829 | +0.55(+0.26%) |
Oct 30, 2020 | 221.23 | 224.79 | 208.78 | 211.45 | 254,400 | -10.99(-4.94%) |
Oct 29, 2020 | 222.33 | 225.78 | 219.23 | 222.44 | 175,564 | +0.34(+0.15%) |
Oct 28, 2020 | 220.85 | 223.81 | 217.45 | 222.10 | 315,483 | -2.99(-1.33%) |
Oct 27, 2020 | 222.92 | 230.85 | 220.76 | 225.09 | 224,848 | +6.65(+3.04%) |
Oct 26, 2020 | 217.22 | 226.11 | 213.74 | 218.44 | 167,429 | -1.71(-0.78%) |
Oct 23, 2020 | 213.48 | 223.06 | 211.32 | 220.15 | 228,200 | +5.63(+2.62%) |
Oct 22, 2020 | 220.61 | 220.61 | 207.00 | 214.52 | 399,072 | -3.52(-1.61%) |
Oct 21, 2020 | 224.00 | 228.10 | 216.06 | 218.04 | 316,399 | -5.06(-2.27%) |
Oct 20, 2020 | 232.37 | 232.43 | 222.15 | 223.10 | 240,163 | -8.10(-3.50%) |
Oct 19, 2020 | 235.83 | 238.18 | 226.71 | 231.20 | 289,917 | -4.63(-1.96%) |
Oct 16, 2020 | 244.25 | 244.25 | 235.53 | 235.83 | 313,700 | -8.20(-3.36%) |
Oct 15, 2020 | 241.42 | 245.99 | 237.22 | 244.03 | 131,427 | -0.16(-0.07%) |
Oct 14, 2020 | 258.59 | 261.05 | 240.56 | 244.19 | 300,785 | -13.76(-5.33%) |
Oct 13, 2020 | 258.30 | 259.38 | 253.42 | 257.95 | 223,489 | -1.55(-0.60%) |
Oct 12, 2020 | 258.89 | 259.78 | 251.66 | 259.50 | 253,573 | +7.62(+3.03%) |
Oct 09, 2020 | 246.68 | 252.11 | 245.37 | 251.88 | 168,600 | +7.11(+2.90%) |
Oct 08, 2020 | 246.61 | 248.21 | 238.33 | 244.77 | 204,501 | -0.49(-0.20%) |
Oct 07, 2020 | 237.96 | 246.35 | 234.54 | 245.26 | 243,356 | +11.26(+4.81%) |
Oct 06, 2020 | 226.36 | 238.99 | 223.05 | 234.00 | 315,553 | +8.28(+3.67%) |
Oct 05, 2020 | 228.00 | 229.22 | 221.61 | 225.72 | 316,401 | -1.31(-0.58%) |
Oct 02, 2020 | 228.65 | 228.65 | 222.84 | 227.03 | 245,900 | -3.59(-1.56%) |