Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 241.56 | 241.56 | 241.56 | 1,710,304 | +3.90(+1.64%) | |
Dec 30, 2020 | 237.07 | 238.75 | 236.17 | 237.66 | 1,710,304 | +1.32(+0.56%) |
Dec 29, 2020 | 238.40 | 238.95 | 234.95 | 236.34 | 1,561,601 | -1.45(-0.61%) |
Dec 28, 2020 | 236.15 | 240.59 | 235.41 | 237.78 | 3,043,243 | +3.14(+1.34%) |
Dec 24, 2020 | 235.45 | 235.98 | 232.44 | 234.64 | 1,056,879 | -0.27(-0.11%) |
Dec 23, 2020 | 230.37 | 238.69 | 230.19 | 234.91 | 3,680,794 | +5.83(+2.54%) |
Dec 22, 2020 | 235.28 | 236.05 | 228.82 | 229.08 | 3,930,024 | -6.31(-2.68%) |
Dec 21, 2020 | 229.26 | 238.94 | 227.86 | 235.39 | 8,074,271 | +13.60(+6.13%) |
Dec 18, 2020 | 224.78 | 224.78 | 220.35 | 221.79 | 4,462,997 | -2.11(-0.94%) |
Dec 17, 2020 | 224.42 | 225.27 | 222.59 | 223.90 | 3,256,788 | +0.60(+0.27%) |
Dec 16, 2020 | 223.10 | 223.41 | 220.87 | 223.29 | 2,620,076 | +1.23(+0.55%) |
Dec 15, 2020 | 219.38 | 223.15 | 217.27 | 222.07 | 2,563,317 | +4.25(+1.95%) |
Dec 14, 2020 | 222.84 | 223.05 | 217.45 | 217.81 | 2,103,574 | -2.02(-0.92%) |
Dec 11, 2020 | 220.58 | 220.94 | 217.18 | 219.83 | 2,267,907 | -4.04(-1.80%) |
Dec 10, 2020 | 219.84 | 224.59 | 219.39 | 223.87 | 2,774,731 | +1.45(+0.65%) |
Dec 09, 2020 | 219.84 | 224.75 | 219.41 | 222.42 | 3,877,205 | +3.65(+1.67%) |
Dec 08, 2020 | 217.10 | 219.10 | 216.71 | 218.78 | 1,495,767 | +0.36(+0.16%) |
Dec 07, 2020 | 218.50 | 219.70 | 215.67 | 218.42 | 1,950,763 | -1.04(-0.47%) |
Dec 04, 2020 | 217.73 | 219.61 | 217.05 | 219.46 | 2,590,615 | +3.77(+1.75%) |
Dec 03, 2020 | 217.36 | 218.79 | 214.93 | 215.69 | 2,339,136 | -2.00(-0.92%) |
Dec 02, 2020 | 212.59 | 218.13 | 212.13 | 217.69 | 2,331,333 | +5.10(+2.40%) |
Dec 01, 2020 | 212.47 | 215.14 | 211.92 | 212.59 | 2,814,391 | +2.52(+1.20%) |
Nov 30, 2020 | 211.41 | 214.09 | 209.87 | 210.07 | 2,963,288 | -4.39(-2.05%) |
Nov 27, 2020 | 215.91 | 216.19 | 212.99 | 214.46 | 1,152,867 | -1.04(-0.48%) |
Nov 25, 2020 | 214.09 | 216.32 | 211.75 | 215.50 | 2,494,860 | -0.87(-0.40%) |
Nov 24, 2020 | 210.54 | 216.94 | 210.11 | 216.37 | 4,297,577 | +7.90(+3.79%) |
Nov 23, 2020 | 205.95 | 209.54 | 205.65 | 208.47 | 3,700,522 | +4.99(+2.45%) |
Nov 20, 2020 | 203.16 | 204.81 | 202.82 | 203.48 | 2,029,125 | -1.11(-0.54%) |
Nov 19, 2020 | 204.34 | 204.93 | 202.35 | 204.59 | 1,650,227 | +0.25(+0.12%) |
Nov 18, 2020 | 204.98 | 207.46 | 203.62 | 204.34 | 3,133,725 | -0.32(-0.16%) |
Nov 17, 2020 | 200.44 | 204.85 | 198.91 | 204.66 | 2,987,711 | +2.07(+1.02%) |
Nov 16, 2020 | 203.64 | 204.62 | 200.46 | 202.60 | 3,298,206 | +3.01(+1.51%) |
Nov 13, 2020 | 196.65 | 201.30 | 196.25 | 199.59 | 3,109,217 | +4.16(+2.13%) |
Nov 12, 2020 | 196.07 | 197.57 | 193.50 | 195.43 | 3,299,438 | -3.23(-1.62%) |
Nov 11, 2020 | 199.19 | 200.35 | 195.90 | 198.65 | 2,940,906 | +0.53(+0.27%) |
Nov 10, 2020 | 196.10 | 198.95 | 192.39 | 198.12 | 4,570,960 | +2.31(+1.18%) |
Nov 09, 2020 | 195.41 | 198.60 | 190.74 | 195.81 | 7,633,618 | +12.45(+6.79%) |
Nov 06, 2020 | 186.16 | 186.21 | 182.59 | 183.35 | 2,716,806 | -1.55(-0.84%) |
Nov 05, 2020 | 181.89 | 185.96 | 181.35 | 184.90 | 3,174,238 | +4.64(+2.57%) |
Nov 04, 2020 | 178.79 | 182.95 | 177.56 | 180.27 | 4,244,672 | -0.06(-0.03%) |
Nov 03, 2020 | 176.69 | 181.30 | 176.03 | 180.32 | 4,982,546 | +7.04(+4.06%) |
Nov 02, 2020 | 174.92 | 175.56 | 171.48 | 173.28 | 2,699,229 | +1.06(+0.61%) |
Oct 30, 2020 | 172.65 | 173.46 | 169.01 | 172.22 | 4,018,624 | -0.82(-0.47%) |
Oct 29, 2020 | 172.91 | 175.24 | 170.27 | 173.04 | 3,928,286 | +0.16(+0.09%) |
Oct 28, 2020 | 174.29 | 176.17 | 172.13 | 172.89 | 4,624,884 | -5.38(-3.02%) |
Oct 27, 2020 | 182.21 | 182.74 | 178.03 | 178.27 | 3,764,267 | -4.97(-2.71%) |
Oct 26, 2020 | 184.47 | 184.77 | 180.85 | 183.25 | 3,566,653 | -3.55(-1.90%) |
Oct 23, 2020 | 188.37 | 189.69 | 185.87 | 186.80 | 2,316,162 | -0.33(-0.18%) |
Oct 22, 2020 | 185.12 | 188.00 | 184.21 | 187.13 | 2,346,187 | +2.27(+1.23%) |
Oct 21, 2020 | 188.94 | 189.45 | 184.04 | 184.86 | 3,382,728 | -4.66(-2.46%) |
Oct 20, 2020 | 188.31 | 192.57 | 188.09 | 189.52 | 3,661,546 | +2.13(+1.14%) |
Oct 19, 2020 | 188.94 | 189.41 | 186.39 | 187.39 | 3,549,602 | -0.47(-0.25%) |
Oct 16, 2020 | 189.79 | 191.31 | 187.50 | 187.86 | 3,563,646 | -2.18(-1.15%) |
Oct 15, 2020 | 190.93 | 191.98 | 188.49 | 190.04 | 4,754,700 | -2.40(-1.25%) |
Oct 14, 2020 | 194.85 | 195.37 | 191.56 | 192.44 | 8,290,349 | +0.38(+0.20%) |
Oct 13, 2020 | 194.97 | 195.06 | 190.57 | 192.06 | 3,638,651 | -3.01(-1.55%) |
Oct 12, 2020 | 188.96 | 195.77 | 188.96 | 195.07 | 3,812,152 | +5.99(+3.17%) |
Oct 09, 2020 | 190.19 | 191.14 | 187.74 | 189.08 | 3,337,859 | -0.40(-0.21%) |
Oct 08, 2020 | 186.90 | 189.64 | 185.95 | 189.48 | 2,557,043 | +3.99(+2.15%) |
Oct 07, 2020 | 185.76 | 186.76 | 183.27 | 185.49 | 2,554,008 | +2.29(+1.25%) |
Oct 06, 2020 | 186.08 | 187.75 | 182.12 | 183.20 | 3,109,617 | -0.65(-0.35%) |
Oct 05, 2020 | 183.97 | 184.79 | 181.83 | 183.85 | 2,799,209 | +1.73(+0.95%) |
Oct 02, 2020 | 177.96 | 182.84 | 177.92 | 182.12 | 2,789,690 | +1.23(+0.68%) |