Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 219.12 | 219.12 | 219.12 | 786,686 | +0.18(+0.08%) | |
Dec 30, 2020 | 217.80 | 220.18 | 217.80 | 218.94 | 786,686 | +1.89(+0.87%) |
Dec 29, 2020 | 220.04 | 220.38 | 215.92 | 217.05 | 1,094,191 | -2.27(-1.03%) |
Dec 28, 2020 | 221.89 | 221.94 | 219.25 | 219.32 | 1,176,154 | -0.62(-0.28%) |
Dec 24, 2020 | 220.14 | 220.14 | 218.75 | 219.94 | 495,392 | +0.34(+0.16%) |
Dec 23, 2020 | 218.75 | 220.25 | 218.75 | 219.59 | 763,190 | +1.87(+0.86%) |
Dec 22, 2020 | 216.99 | 218.21 | 216.43 | 217.72 | 1,222,445 | +1.02(+0.47%) |
Dec 21, 2020 | 214.47 | 216.98 | 212.81 | 216.70 | 1,339,971 | -0.48(-0.22%) |
Dec 18, 2020 | 218.71 | 219.41 | 216.28 | 217.18 | 2,331,168 | -1.19(-0.55%) |
Dec 17, 2020 | 217.42 | 218.37 | 216.58 | 218.37 | 1,013,904 | +1.86(+0.86%) |
Dec 16, 2020 | 217.55 | 217.59 | 215.38 | 216.51 | 1,237,185 | -0.70(-0.32%) |
Dec 15, 2020 | 214.00 | 217.26 | 213.34 | 217.21 | 1,038,921 | +4.98(+2.35%) |
Dec 14, 2020 | 214.91 | 215.55 | 212.17 | 212.23 | 926,228 | -0.51(-0.24%) |
Dec 11, 2020 | 211.67 | 214.15 | 210.88 | 212.75 | 1,183,389 | -0.49(-0.23%) |
Dec 10, 2020 | 211.10 | 213.50 | 210.67 | 213.24 | 794,325 | +0.69(+0.33%) |
Dec 09, 2020 | 214.47 | 215.01 | 211.45 | 212.55 | 1,223,942 | -0.89(-0.42%) |
Dec 08, 2020 | 210.82 | 213.83 | 210.82 | 213.44 | 942,582 | +1.10(+0.52%) |
Dec 07, 2020 | 212.71 | 212.93 | 211.60 | 212.34 | 1,295,405 | -0.80(-0.37%) |
Dec 04, 2020 | 210.07 | 213.17 | 210.07 | 213.14 | 1,167,924 | +3.88(+1.85%) |
Dec 03, 2020 | 208.19 | 210.44 | 207.97 | 209.26 | 844,526 | +1.19(+0.57%) |
Dec 02, 2020 | 207.35 | 208.43 | 206.37 | 208.07 | 1,071,053 | -0.26(-0.12%) |
Dec 01, 2020 | 208.33 | 209.55 | 207.45 | 208.33 | 1,166,819 | +2.51(+1.22%) |
Nov 30, 2020 | 208.80 | 209.34 | 205.50 | 205.82 | 874,349 | -3.39(-1.62%) |
Nov 27, 2020 | 209.16 | 209.74 | 208.56 | 209.21 | 478,552 | +0.23(+0.11%) |
Nov 25, 2020 | 209.91 | 209.91 | 207.82 | 208.98 | 1,169,713 | -1.38(-0.66%) |
Nov 24, 2020 | 209.26 | 211.05 | 208.53 | 210.36 | 1,210,196 | +3.39(+1.64%) |
Nov 23, 2020 | 205.33 | 207.89 | 205.04 | 206.97 | 791,760 | +3.17(+1.55%) |
Nov 20, 2020 | 203.47 | 204.32 | 202.68 | 203.80 | 749,651 | -0.07(-0.03%) |
Nov 19, 2020 | 202.03 | 204.03 | 200.95 | 203.87 | 882,266 | +1.79(+0.88%) |
Nov 18, 2020 | 205.55 | 205.80 | 202.05 | 202.08 | 1,352,763 | -2.95(-1.44%) |
Nov 17, 2020 | 202.79 | 205.61 | 201.30 | 205.03 | 985,256 | +0.51(+0.25%) |
Nov 16, 2020 | 203.64 | 204.55 | 202.11 | 204.52 | 1,152,028 | +4.02(+2.01%) |
Nov 13, 2020 | 197.81 | 200.85 | 197.80 | 200.50 | 869,473 | +4.28(+2.18%) |
Nov 12, 2020 | 198.70 | 198.70 | 194.86 | 196.22 | 1,474,678 | -3.55(-1.77%) |
Nov 11, 2020 | 200.78 | 200.86 | 198.38 | 199.76 | 799,678 | -0.22(-0.11%) |
Nov 10, 2020 | 198.38 | 200.63 | 197.10 | 199.98 | 1,397,410 | +2.35(+1.19%) |
Nov 09, 2020 | 204.24 | 206.09 | 197.45 | 197.63 | 2,103,647 | +5.42(+2.82%) |
Nov 06, 2020 | 193.50 | 193.97 | 191.81 | 192.22 | 1,089,971 | -0.99(-0.51%) |
Nov 05, 2020 | 190.17 | 193.67 | 190.10 | 193.20 | 1,403,695 | +5.37(+2.86%) |
Nov 04, 2020 | 185.80 | 190.33 | 185.30 | 187.83 | 1,169,109 | +0.10(+0.06%) |
Nov 03, 2020 | 185.88 | 188.52 | 185.53 | 187.73 | 1,230,030 | +4.08(+2.22%) |
Nov 02, 2020 | 182.15 | 183.82 | 181.50 | 183.65 | 1,362,711 | +3.55(+1.97%) |
Oct 30, 2020 | 180.41 | 181.43 | 177.69 | 180.10 | 1,595,560 | -1.27(-0.70%) |
Oct 29, 2020 | 179.36 | 182.40 | 178.11 | 181.37 | 1,463,077 | +1.79(+1.00%) |
Oct 28, 2020 | 180.92 | 182.41 | 179.47 | 179.58 | 1,015,901 | -4.89(-2.65%) |
Oct 27, 2020 | 186.94 | 187.28 | 184.47 | 184.47 | 695,489 | -2.54(-1.36%) |
Oct 26, 2020 | 188.65 | 188.94 | 184.85 | 187.01 | 768,441 | -4.08(-2.13%) |
Oct 23, 2020 | 190.83 | 191.56 | 189.08 | 191.09 | 885,990 | +1.21(+0.64%) |
Oct 22, 2020 | 187.31 | 189.93 | 186.70 | 189.88 | 1,016,056 | +3.15(+1.68%) |
Oct 21, 2020 | 188.18 | 189.15 | 186.67 | 186.73 | 661,140 | -1.23(-0.65%) |
Oct 20, 2020 | 188.15 | 189.96 | 187.70 | 187.96 | 750,859 | +0.81(+0.43%) |
Oct 19, 2020 | 189.82 | 190.85 | 186.66 | 187.15 | 878,890 | -2.12(-1.12%) |
Oct 16, 2020 | 190.23 | 190.64 | 189.25 | 189.27 | 808,352 | -0.49(-0.26%) |
Oct 15, 2020 | 185.96 | 190.12 | 185.28 | 189.76 | 1,100,562 | +1.76(+0.94%) |
Oct 14, 2020 | 188.88 | 190.43 | 187.89 | 188.00 | 733,775 | -0.86(-0.45%) |
Oct 13, 2020 | 189.02 | 189.85 | 188.40 | 188.86 | 810,475 | -1.44(-0.76%) |
Oct 12, 2020 | 189.91 | 190.68 | 189.17 | 190.31 | 571,365 | +1.13(+0.60%) |
Oct 09, 2020 | 190.09 | 190.56 | 188.55 | 189.17 | 758,067 | +0.56(+0.30%) |
Oct 08, 2020 | 188.35 | 188.69 | 187.22 | 188.61 | 697,290 | +1.97(+1.05%) |
Oct 07, 2020 | 185.50 | 187.27 | 185.44 | 186.65 | 837,082 | +3.13(+1.70%) |
Oct 06, 2020 | 185.36 | 187.84 | 183.03 | 183.52 | 1,821,144 | -0.76(-0.41%) |
Oct 05, 2020 | 181.79 | 184.39 | 181.74 | 184.28 | 1,055,199 | +4.09(+2.27%) |
Oct 02, 2020 | 175.53 | 180.92 | 175.02 | 180.19 | 1,251,032 | +1.70(+0.95%) |