Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 217.64 | 217.64 | 217.64 | 9,813,055 | -3.40(-1.54%) | |
Dec 30, 2020 | 215.94 | 221.51 | 214.07 | 221.04 | 9,813,055 | +7.04(+3.29%) |
Dec 29, 2020 | 223.88 | 224.59 | 208.81 | 214.00 | 15,419,062 | -9.34(-4.18%) |
Dec 28, 2020 | 232.38 | 232.95 | 219.65 | 223.34 | 11,620,584 | -4.94(-2.16%) |
Dec 24, 2020 | 234.23 | 236.00 | 225.90 | 228.28 | 8,411,200 | -2.40(-1.04%) |
Dec 23, 2020 | 241.36 | 241.82 | 230.58 | 230.68 | 13,457,558 | -10.90(-4.51%) |
Dec 22, 2020 | 236.50 | 243.38 | 236.00 | 241.58 | 9,415,602 | +8.08(+3.46%) |
Dec 21, 2020 | 236.01 | 241.85 | 232.26 | 233.50 | 11,139,704 | -1.95(-0.83%) |
Dec 18, 2020 | 235.00 | 236.37 | 231.10 | 235.45 | 8,099,500 | +4.71(+2.04%) |
Dec 17, 2020 | 230.00 | 237.09 | 227.70 | 230.74 | 10,420,835 | +3.66(+1.61%) |
Dec 16, 2020 | 223.86 | 227.96 | 220.03 | 227.08 | 8,198,962 | +7.09(+3.22%) |
Dec 15, 2020 | 218.41 | 221.72 | 216.73 | 219.99 | 5,709,200 | +4.13(+1.91%) |
Dec 14, 2020 | 218.01 | 220.43 | 214.50 | 215.86 | 7,369,023 | -0.73(-0.34%) |
Dec 11, 2020 | 218.26 | 222.20 | 213.17 | 216.59 | 7,914,500 | -0.66(-0.30%) |
Dec 10, 2020 | 205.39 | 217.61 | 203.57 | 217.25 | 7,905,558 | +10.21(+4.93%) |
Dec 09, 2020 | 213.96 | 220.50 | 205.01 | 207.04 | 11,115,568 | -5.97(-2.80%) |
Dec 08, 2020 | 213.33 | 213.90 | 208.25 | 213.01 | 5,365,508 | +0.43(+0.20%) |
Dec 07, 2020 | 209.79 | 213.66 | 208.25 | 212.58 | 5,885,851 | +4.43(+2.13%) |
Dec 04, 2020 | 206.29 | 209.75 | 203.58 | 208.15 | 6,566,100 | +2.62(+1.27%) |
Dec 03, 2020 | 207.00 | 208.69 | 204.05 | 205.53 | 6,903,299 | +3.53(+1.75%) |
Dec 02, 2020 | 199.50 | 204.06 | 195.13 | 202.00 | 10,474,484 | -1.00(-0.49%) |
Dec 01, 2020 | 212.56 | 212.95 | 200.50 | 203.00 | 10,795,924 | -7.96(-3.77%) |
Nov 30, 2020 | 213.00 | 213.54 | 200.23 | 210.96 | 14,070,633 | -1.56(-0.73%) |
Nov 27, 2020 | 215.00 | 215.00 | 205.90 | 212.52 | 6,525,900 | -0.40(-0.19%) |
Nov 25, 2020 | 207.45 | 214.52 | 204.57 | 212.92 | 12,948,000 | +10.02(+4.94%) |
Nov 24, 2020 | 208.00 | 208.04 | 199.55 | 202.90 | 12,262,174 | -4.88(-2.35%) |
Nov 23, 2020 | 200.11 | 209.36 | 199.27 | 207.78 | 12,449,587 | +11.81(+6.03%) |
Nov 20, 2020 | 193.69 | 200.99 | 191.55 | 195.97 | 10,935,000 | +4.31(+2.25%) |
Nov 19, 2020 | 190.78 | 194.01 | 185.74 | 191.66 | 12,228,830 | +6.12(+3.30%) |
Nov 18, 2020 | 187.49 | 187.50 | 182.27 | 185.54 | 5,619,564 | -2.36(-1.26%) |
Nov 17, 2020 | 180.12 | 190.74 | 180.12 | 187.90 | 11,130,524 | +8.74(+4.88%) |
Nov 16, 2020 | 175.83 | 179.22 | 173.01 | 179.16 | 7,410,454 | +1.97(+1.11%) |
Nov 13, 2020 | 180.60 | 180.90 | 175.50 | 177.19 | 6,965,700 | -1.32(-0.74%) |
Nov 12, 2020 | 184.26 | 185.19 | 177.00 | 178.51 | 9,139,333 | -4.91(-2.68%) |
Nov 11, 2020 | 179.65 | 184.00 | 177.70 | 183.42 | 9,026,974 | +11.42(+6.64%) |
Nov 10, 2020 | 182.37 | 183.46 | 167.11 | 172.00 | 14,820,136 | -12.08(-6.56%) |
Nov 09, 2020 | 191.29 | 197.00 | 181.83 | 184.08 | 14,959,329 | -14.00(-7.07%) |
Nov 06, 2020 | 185.24 | 201.33 | 182.99 | 198.08 | 27,088,200 | +22.85(+13.04%) |
Nov 05, 2020 | 177.10 | 177.29 | 172.65 | 175.23 | 15,372,927 | +3.94(+2.30%) |
Nov 04, 2020 | 166.38 | 171.36 | 162.15 | 171.29 | 7,723,349 | +13.08(+8.27%) |
Nov 03, 2020 | 153.22 | 161.05 | 151.10 | 158.21 | 7,980,765 | +2.98(+1.92%) |
Nov 02, 2020 | 158.00 | 161.24 | 152.10 | 155.23 | 8,737,584 | +0.35(+0.23%) |
Oct 30, 2020 | 166.49 | 167.40 | 152.43 | 154.88 | 14,948,400 | -14.98(-8.82%) |
Oct 29, 2020 | 170.08 | 172.08 | 168.11 | 169.86 | 4,428,420 | +2.73(+1.63%) |
Oct 28, 2020 | 166.68 | 168.94 | 164.45 | 167.13 | 5,417,233 | -3.89(-2.27%) |
Oct 27, 2020 | 175.31 | 176.26 | 169.26 | 171.02 | 6,931,131 | +1.13(+0.67%) |
Oct 26, 2020 | 175.01 | 176.86 | 166.77 | 169.89 | 6,479,250 | -6.88(-3.89%) |
Oct 23, 2020 | 177.50 | 177.79 | 173.34 | 176.77 | 4,167,500 | +0.84(+0.48%) |
Oct 22, 2020 | 178.50 | 181.98 | 173.61 | 175.93 | 6,677,824 | -1.89(-1.06%) |
Oct 21, 2020 | 183.55 | 184.74 | 175.59 | 177.82 | 10,465,929 | -7.92(-4.26%) |
Oct 20, 2020 | 188.10 | 189.70 | 184.33 | 185.74 | 4,871,970 | -1.22(-0.65%) |
Oct 19, 2020 | 188.11 | 191.40 | 185.91 | 186.96 | 5,449,676 | +0.61(+0.33%) |
Oct 16, 2020 | 191.68 | 192.84 | 184.70 | 186.35 | 5,299,700 | -2.25(-1.19%) |
Oct 15, 2020 | 181.87 | 188.68 | 181.20 | 188.60 | 6,814,805 | +1.11(+0.59%) |
Oct 14, 2020 | 191.59 | 193.44 | 185.11 | 187.49 | 6,172,217 | -2.98(-1.56%) |
Oct 13, 2020 | 186.81 | 191.36 | 186.00 | 190.47 | 6,388,499 | +5.30(+2.86%) |
Oct 12, 2020 | 190.68 | 191.94 | 184.26 | 185.17 | 7,960,308 | -2.11(-1.13%) |
Oct 09, 2020 | 185.12 | 188.74 | 183.73 | 187.28 | 6,719,600 | +3.78(+2.06%) |
Oct 08, 2020 | 183.18 | 185.37 | 181.72 | 183.50 | 7,125,909 | +3.32(+1.84%) |
Oct 07, 2020 | 180.61 | 182.75 | 179.02 | 180.18 | 7,116,088 | +4.84(+2.76%) |
Oct 06, 2020 | 180.13 | 182.24 | 172.61 | 175.34 | 12,534,748 | -5.58(-3.08%) |
Oct 05, 2020 | 172.43 | 181.89 | 171.50 | 180.92 | 16,652,555 | +11.31(+6.67%) |
Oct 02, 2020 | 164.05 | 171.24 | 163.80 | 169.61 | 11,160,100 | +1.12(+0.66%) |