Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 221.48 | 221.48 | 221.48 | 135,938 | +3.53(+1.62%) | |
Dec 30, 2020 | 217.47 | 218.55 | 216.25 | 217.95 | 135,938 | +0.97(+0.45%) |
Dec 29, 2020 | 219.54 | 219.54 | 215.62 | 216.97 | 134,855 | -1.37(-0.63%) |
Dec 28, 2020 | 218.29 | 220.22 | 217.42 | 218.34 | 181,849 | +1.51(+0.70%) |
Dec 24, 2020 | 217.16 | 217.53 | 214.04 | 216.83 | 82,230 | -0.35(-0.16%) |
Dec 23, 2020 | 217.29 | 220.04 | 216.64 | 217.18 | 140,719 | +1.33(+0.62%) |
Dec 22, 2020 | 216.13 | 217.84 | 215.24 | 215.85 | 184,997 | -0.95(-0.44%) |
Dec 21, 2020 | 219.50 | 219.50 | 212.42 | 216.79 | 232,885 | -3.21(-1.46%) |
Dec 18, 2020 | 222.49 | 224.12 | 218.21 | 220.00 | 492,433 | -2.49(-1.12%) |
Dec 17, 2020 | 220.94 | 223.25 | 220.29 | 222.49 | 307,654 | +1.69(+0.77%) |
Dec 16, 2020 | 221.14 | 223.18 | 219.74 | 220.80 | 256,570 | +0.09(+0.04%) |
Dec 15, 2020 | 218.29 | 221.50 | 216.45 | 220.70 | 216,349 | +3.38(+1.55%) |
Dec 14, 2020 | 221.47 | 222.71 | 216.80 | 217.32 | 261,307 | -1.82(-0.83%) |
Dec 11, 2020 | 220.97 | 224.41 | 219.12 | 219.14 | 207,373 | -3.97(-1.78%) |
Dec 10, 2020 | 221.52 | 224.30 | 220.75 | 223.11 | 242,591 | -0.17(-0.08%) |
Dec 09, 2020 | 222.85 | 223.99 | 219.36 | 223.28 | 265,565 | +1.19(+0.54%) |
Dec 08, 2020 | 220.33 | 222.62 | 218.18 | 222.09 | 310,174 | +4.18(+1.92%) |
Dec 07, 2020 | 219.91 | 219.96 | 216.87 | 217.91 | 243,558 | -4.09(-1.84%) |
Dec 04, 2020 | 220.58 | 223.37 | 220.58 | 222.00 | 278,400 | +1.96(+0.89%) |
Dec 03, 2020 | 219.39 | 221.47 | 218.83 | 220.04 | 213,966 | +0.17(+0.08%) |
Dec 02, 2020 | 217.31 | 220.19 | 216.33 | 219.87 | 222,641 | +1.59(+0.73%) |
Dec 01, 2020 | 218.64 | 221.20 | 216.54 | 218.28 | 286,698 | +4.66(+2.18%) |
Nov 30, 2020 | 217.24 | 218.98 | 211.92 | 213.62 | 1,140,839 | -5.75(-2.62%) |
Nov 27, 2020 | 222.29 | 222.32 | 218.54 | 219.37 | 147,392 | -3.80(-1.70%) |
Nov 25, 2020 | 225.91 | 225.91 | 220.84 | 223.16 | 251,259 | -3.81(-1.68%) |
Nov 24, 2020 | 223.60 | 228.05 | 220.64 | 226.97 | 355,898 | +7.34(+3.34%) |
Nov 23, 2020 | 219.13 | 220.45 | 217.15 | 219.63 | 201,020 | +2.47(+1.14%) |
Nov 20, 2020 | 219.90 | 219.90 | 215.07 | 217.16 | 232,316 | -2.56(-1.17%) |
Nov 19, 2020 | 219.14 | 220.52 | 213.73 | 219.72 | 285,815 | -1.22(-0.55%) |
Nov 18, 2020 | 224.99 | 226.53 | 220.94 | 220.94 | 218,860 | -3.06(-1.37%) |
Nov 17, 2020 | 221.16 | 224.34 | 219.66 | 224.01 | 193,368 | -0.39(-0.17%) |
Nov 16, 2020 | 223.86 | 225.25 | 219.78 | 224.39 | 302,474 | +6.10(+2.79%) |
Nov 13, 2020 | 218.25 | 220.81 | 217.15 | 218.29 | 257,005 | +1.89(+0.87%) |
Nov 12, 2020 | 218.82 | 219.61 | 213.76 | 216.41 | 298,632 | -4.44(-2.01%) |
Nov 11, 2020 | 225.80 | 226.01 | 219.27 | 220.85 | 251,318 | -4.86(-2.15%) |
Nov 10, 2020 | 218.65 | 226.79 | 217.77 | 225.71 | 423,610 | +8.00(+3.67%) |
Nov 09, 2020 | 213.33 | 220.86 | 210.72 | 217.71 | 660,854 | +19.74(+9.97%) |
Nov 06, 2020 | 200.02 | 200.02 | 195.48 | 197.97 | 288,719 | -1.08(-0.54%) |
Nov 05, 2020 | 200.49 | 203.58 | 197.18 | 199.05 | 267,988 | +0.18(+0.09%) |
Nov 04, 2020 | 197.68 | 204.71 | 195.67 | 198.87 | 380,122 | -3.76(-1.86%) |
Nov 03, 2020 | 198.11 | 205.27 | 197.24 | 202.63 | 502,695 | +8.12(+4.17%) |
Nov 02, 2020 | 187.17 | 194.68 | 185.06 | 194.51 | 388,834 | +9.32(+5.03%) |
Oct 30, 2020 | 192.17 | 193.77 | 181.94 | 185.19 | 719,190 | -4.73(-2.49%) |
Oct 29, 2020 | 183.64 | 191.12 | 182.00 | 189.92 | 373,500 | +5.55(+3.01%) |
Oct 28, 2020 | 187.25 | 189.35 | 184.36 | 184.36 | 312,572 | -5.54(-2.92%) |
Oct 27, 2020 | 196.25 | 196.25 | 189.60 | 189.91 | 312,882 | -6.59(-3.35%) |
Oct 26, 2020 | 199.37 | 199.95 | 194.68 | 196.49 | 349,282 | -4.61(-2.29%) |
Oct 23, 2020 | 196.86 | 201.50 | 195.45 | 201.11 | 333,841 | +6.56(+3.37%) |
Oct 22, 2020 | 193.35 | 195.22 | 192.33 | 194.55 | 280,115 | +1.48(+0.76%) |
Oct 21, 2020 | 188.84 | 193.57 | 186.66 | 193.07 | 317,269 | +5.29(+2.82%) |
Oct 20, 2020 | 187.64 | 189.53 | 186.56 | 187.78 | 226,605 | +2.40(+1.29%) |
Oct 19, 2020 | 188.59 | 189.67 | 185.35 | 185.39 | 141,824 | -3.30(-1.75%) |
Oct 16, 2020 | 189.39 | 191.22 | 187.98 | 188.69 | 116,637 | -0.94(-0.50%) |
Oct 15, 2020 | 187.63 | 190.08 | 186.93 | 189.62 | 160,335 | -0.53(-0.28%) |
Oct 14, 2020 | 188.37 | 193.28 | 186.68 | 190.15 | 431,064 | -0.14(-0.07%) |
Oct 13, 2020 | 191.61 | 192.79 | 187.82 | 190.29 | 309,268 | -3.00(-1.55%) |
Oct 12, 2020 | 192.80 | 194.95 | 192.01 | 193.29 | 167,422 | +0.72(+0.37%) |
Oct 09, 2020 | 193.78 | 194.11 | 190.96 | 192.57 | 202,624 | +0.80(+0.42%) |
Oct 08, 2020 | 186.96 | 192.62 | 186.96 | 191.78 | 236,354 | +5.41(+2.90%) |
Oct 07, 2020 | 188.36 | 189.55 | 183.11 | 186.36 | 308,567 | -1.40(-0.75%) |
Oct 06, 2020 | 193.97 | 194.03 | 187.18 | 187.76 | 196,213 | -3.91(-2.04%) |
Oct 05, 2020 | 188.57 | 191.79 | 188.13 | 191.67 | 279,042 | +5.00(+2.68%) |
Oct 02, 2020 | 183.52 | 187.85 | 181.38 | 186.67 | 231,358 | +1.62(+0.88%) |