Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 224.34 | 224.34 | 224.34 | 230,475 | -0.17(-0.07%) | |
Dec 30, 2020 | 227.75 | 228.12 | 223.54 | 224.51 | 230,475 | +0.05(+0.02%) |
Dec 29, 2020 | 228.39 | 228.39 | 224.23 | 224.46 | 358,398 | +1.01(+0.45%) |
Dec 28, 2020 | 224.26 | 224.48 | 222.49 | 223.45 | 199,129 | +3.01(+1.37%) |
Dec 24, 2020 | 219.93 | 220.90 | 218.73 | 220.44 | 54,939 | +0.19(+0.08%) |
Dec 23, 2020 | 223.03 | 223.75 | 219.87 | 220.26 | 288,252 | -2.15(-0.97%) |
Dec 22, 2020 | 220.39 | 223.83 | 219.73 | 222.41 | 286,060 | +2.84(+1.29%) |
Dec 21, 2020 | 215.97 | 220.21 | 214.98 | 219.57 | 297,296 | -1.07(-0.48%) |
Dec 18, 2020 | 220.92 | 221.25 | 219.47 | 220.64 | 183,336 | +1.96(+0.89%) |
Dec 17, 2020 | 218.67 | 220.78 | 218.20 | 218.68 | 270,994 | +1.50(+0.69%) |
Dec 16, 2020 | 218.56 | 218.58 | 216.53 | 217.18 | 304,517 | +1.13(+0.52%) |
Dec 15, 2020 | 215.27 | 217.04 | 214.55 | 216.04 | 262,314 | +4.53(+2.14%) |
Dec 14, 2020 | 212.45 | 213.78 | 210.92 | 211.52 | 239,214 | +1.48(+0.70%) |
Dec 11, 2020 | 208.26 | 210.51 | 208.00 | 210.04 | 222,316 | +0.94(+0.45%) |
Dec 10, 2020 | 208.61 | 210.31 | 207.44 | 209.10 | 274,594 | -1.00(-0.47%) |
Dec 09, 2020 | 211.79 | 212.58 | 208.74 | 210.10 | 292,526 | +0.93(+0.44%) |
Dec 08, 2020 | 205.77 | 211.07 | 205.75 | 209.17 | 249,661 | +3.26(+1.59%) |
Dec 07, 2020 | 205.08 | 207.12 | 204.74 | 205.91 | 256,997 | +0.31(+0.15%) |
Dec 04, 2020 | 207.41 | 207.96 | 205.12 | 205.59 | 568,016 | -4.90(-2.33%) |
Dec 03, 2020 | 210.54 | 211.62 | 209.86 | 210.49 | 280,714 | +0.57(+0.27%) |
Dec 02, 2020 | 208.75 | 210.34 | 207.47 | 209.92 | 173,341 | +0.37(+0.18%) |
Dec 01, 2020 | 207.79 | 210.10 | 207.55 | 209.55 | 261,390 | +3.21(+1.55%) |
Nov 30, 2020 | 209.72 | 209.72 | 205.95 | 206.35 | 264,321 | -1.59(-0.77%) |
Nov 27, 2020 | 207.94 | 208.85 | 207.81 | 207.94 | 153,769 | +0.34(+0.16%) |
Nov 25, 2020 | 206.51 | 208.27 | 206.07 | 207.60 | 147,324 | +2.04(+0.99%) |
Nov 24, 2020 | 205.26 | 206.84 | 203.94 | 205.56 | 255,080 | +0.33(+0.16%) |
Nov 23, 2020 | 205.90 | 206.43 | 203.20 | 205.22 | 196,358 | +0.22(+0.10%) |
Nov 20, 2020 | 207.14 | 207.95 | 204.31 | 205.01 | 204,719 | -4.33(-2.07%) |
Nov 19, 2020 | 207.67 | 209.34 | 207.12 | 209.34 | 200,028 | +0.14(+0.07%) |
Nov 18, 2020 | 209.67 | 210.62 | 207.99 | 209.20 | 453,903 | +3.60(+1.75%) |
Nov 17, 2020 | 205.96 | 207.23 | 204.88 | 205.60 | 309,356 | +2.62(+1.29%) |
Nov 16, 2020 | 203.80 | 204.21 | 201.06 | 202.98 | 280,419 | +0.96(+0.47%) |
Nov 13, 2020 | 203.37 | 203.81 | 200.86 | 202.03 | 795,857 | +1.18(+0.59%) |
Nov 12, 2020 | 204.14 | 204.48 | 199.44 | 200.84 | 302,298 | -3.70(-1.81%) |
Nov 11, 2020 | 203.13 | 205.32 | 203.13 | 204.55 | 200,444 | +4.56(+2.28%) |
Nov 10, 2020 | 198.87 | 200.95 | 197.78 | 199.98 | 198,690 | -1.17(-0.58%) |
Nov 09, 2020 | 207.41 | 208.66 | 200.74 | 201.16 | 408,421 | -2.15(-1.06%) |
Nov 06, 2020 | 202.33 | 204.23 | 201.84 | 203.31 | 492,717 | +0.89(+0.44%) |
Nov 05, 2020 | 199.57 | 202.58 | 198.86 | 202.42 | 388,194 | +4.78(+2.42%) |
Nov 04, 2020 | 197.54 | 198.70 | 195.19 | 197.64 | 502,640 | +6.05(+3.16%) |
Nov 03, 2020 | 188.64 | 193.73 | 187.33 | 191.59 | 686,787 | +12.54(+7.00%) |
Nov 02, 2020 | 176.62 | 179.63 | 176.61 | 179.05 | 345,414 | +4.65(+2.67%) |
Oct 30, 2020 | 174.38 | 175.25 | 172.72 | 174.39 | 233,672 | -0.15(-0.08%) |
Oct 29, 2020 | 173.10 | 175.79 | 172.31 | 174.54 | 195,023 | +1.42(+0.82%) |
Oct 28, 2020 | 175.08 | 176.49 | 173.01 | 173.12 | 404,520 | -8.03(-4.43%) |
Oct 27, 2020 | 182.50 | 182.50 | 180.66 | 181.16 | 245,645 | -0.08(-0.04%) |
Oct 26, 2020 | 181.86 | 182.44 | 180.23 | 181.24 | 228,137 | -4.45(-2.40%) |
Oct 23, 2020 | 186.21 | 186.65 | 184.24 | 185.68 | 209,425 | -0.13(-0.07%) |
Oct 22, 2020 | 184.93 | 187.46 | 184.40 | 185.81 | 313,723 | +0.17(+0.09%) |
Oct 21, 2020 | 185.50 | 187.76 | 185.06 | 185.65 | 226,742 | -2.55(-1.36%) |
Oct 20, 2020 | 188.00 | 189.98 | 187.59 | 188.20 | 186,579 | +3.10(+1.67%) |
Oct 19, 2020 | 188.19 | 188.65 | 184.56 | 185.10 | 291,579 | -3.08(-1.64%) |
Oct 16, 2020 | 186.75 | 189.94 | 186.57 | 188.18 | 511,848 | +4.70(+2.56%) |
Oct 15, 2020 | 177.64 | 184.36 | 177.63 | 183.47 | 555,093 | +1.91(+1.05%) |
Oct 14, 2020 | 181.79 | 182.64 | 179.74 | 181.57 | 265,281 | +1.53(+0.85%) |
Oct 13, 2020 | 181.61 | 181.61 | 179.37 | 180.03 | 121,910 | -0.69(-0.38%) |
Oct 12, 2020 | 180.57 | 181.40 | 179.97 | 180.73 | 162,684 | +2.01(+1.13%) |
Oct 09, 2020 | 177.69 | 179.26 | 177.13 | 178.72 | 143,334 | +1.49(+0.84%) |
Oct 08, 2020 | 178.17 | 178.71 | 176.89 | 177.23 | 217,846 | -2.03(-1.13%) |
Oct 07, 2020 | 176.47 | 180.44 | 176.41 | 179.26 | 451,231 | +6.75(+3.92%) |
Oct 06, 2020 | 177.20 | 177.40 | 172.06 | 172.51 | 353,156 | -6.00(-3.36%) |
Oct 05, 2020 | 177.16 | 178.63 | 176.56 | 178.51 | 136,332 | +1.72(+0.97%) |
Oct 02, 2020 | 176.51 | 178.35 | 176.48 | 176.79 | 191,112 | -3.65(-2.02%) |