Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 191.46 | 191.46 | 191.46 | 219,030 | +2.47(+1.31%) | |
Dec 30, 2020 | 188.59 | 189.63 | 188.12 | 188.99 | 219,030 | +1.35(+0.72%) |
Dec 29, 2020 | 188.80 | 189.64 | 185.56 | 187.64 | 186,654 | -0.65(-0.35%) |
Dec 28, 2020 | 189.82 | 191.15 | 187.94 | 188.30 | 138,152 | -0.62(-0.33%) |
Dec 24, 2020 | 187.33 | 188.92 | 185.39 | 188.92 | 158,977 | +1.68(+0.90%) |
Dec 23, 2020 | 188.72 | 190.02 | 186.76 | 187.24 | 275,676 | -1.52(-0.80%) |
Dec 22, 2020 | 189.88 | 190.54 | 187.89 | 188.76 | 435,084 | -1.86(-0.98%) |
Dec 21, 2020 | 188.35 | 190.79 | 185.15 | 190.62 | 384,126 | -0.21(-0.11%) |
Dec 18, 2020 | 190.31 | 191.65 | 188.16 | 190.83 | 690,534 | +0.64(+0.34%) |
Dec 17, 2020 | 188.12 | 190.99 | 188.12 | 190.19 | 280,430 | +2.39(+1.27%) |
Dec 16, 2020 | 188.60 | 188.92 | 186.66 | 187.80 | 295,452 | -0.97(-0.51%) |
Dec 15, 2020 | 186.35 | 189.99 | 186.35 | 188.77 | 473,147 | +3.59(+1.94%) |
Dec 14, 2020 | 186.59 | 188.14 | 185.10 | 185.18 | 433,299 | -0.25(-0.13%) |
Dec 11, 2020 | 183.60 | 185.92 | 182.78 | 185.43 | 316,499 | +1.02(+0.55%) |
Dec 10, 2020 | 186.55 | 187.25 | 183.62 | 184.41 | 342,328 | -2.49(-1.33%) |
Dec 09, 2020 | 186.71 | 187.59 | 184.71 | 186.90 | 323,026 | +0.36(+0.20%) |
Dec 08, 2020 | 182.39 | 188.06 | 182.39 | 186.54 | 364,674 | +3.04(+1.66%) |
Dec 07, 2020 | 185.23 | 185.29 | 182.79 | 183.50 | 200,346 | -1.79(-0.96%) |
Dec 04, 2020 | 184.06 | 185.70 | 183.86 | 185.29 | 297,251 | +2.42(+1.33%) |
Dec 03, 2020 | 182.56 | 184.31 | 181.70 | 182.87 | 286,235 | +0.37(+0.20%) |
Dec 02, 2020 | 186.67 | 187.80 | 182.27 | 182.50 | 553,571 | -5.06(-2.70%) |
Dec 01, 2020 | 188.39 | 191.05 | 187.20 | 187.56 | 575,084 | +1.91(+1.03%) |
Nov 30, 2020 | 183.90 | 185.74 | 182.43 | 185.64 | 455,488 | +0.76(+0.41%) |
Nov 27, 2020 | 185.31 | 185.92 | 183.58 | 184.88 | 99,465 | +0.66(+0.36%) |
Nov 25, 2020 | 187.21 | 187.21 | 182.51 | 184.22 | 535,197 | -2.71(-1.45%) |
Nov 24, 2020 | 187.08 | 188.33 | 185.12 | 186.93 | 506,280 | +1.07(+0.57%) |
Nov 23, 2020 | 187.42 | 188.04 | 185.27 | 185.87 | 423,760 | -0.57(-0.30%) |
Nov 20, 2020 | 188.31 | 188.31 | 185.01 | 186.43 | 424,391 | -2.02(-1.07%) |
Nov 19, 2020 | 189.25 | 189.93 | 186.62 | 188.45 | 285,463 | -1.34(-0.70%) |
Nov 18, 2020 | 188.99 | 191.75 | 187.58 | 189.79 | 497,112 | +0.26(+0.14%) |
Nov 17, 2020 | 188.78 | 190.16 | 186.57 | 189.53 | 374,925 | -0.07(-0.04%) |
Nov 16, 2020 | 188.01 | 189.81 | 186.08 | 189.59 | 386,928 | +3.93(+2.12%) |
Nov 13, 2020 | 183.37 | 186.34 | 182.06 | 185.66 | 388,913 | +3.97(+2.18%) |
Nov 12, 2020 | 183.14 | 183.58 | 179.47 | 181.69 | 439,323 | -2.31(-1.25%) |
Nov 11, 2020 | 188.59 | 188.59 | 183.19 | 184.00 | 456,040 | -4.34(-2.31%) |
Nov 10, 2020 | 181.58 | 189.82 | 180.11 | 188.34 | 731,283 | +7.83(+4.34%) |
Nov 09, 2020 | 183.94 | 188.92 | 180.31 | 180.51 | 746,062 | +4.60(+2.62%) |
Nov 06, 2020 | 170.52 | 176.38 | 169.76 | 175.91 | 454,668 | +5.05(+2.95%) |
Nov 05, 2020 | 172.53 | 174.68 | 170.09 | 170.86 | 525,015 | +0.84(+0.49%) |
Nov 04, 2020 | 174.94 | 174.94 | 169.98 | 170.03 | 332,882 | -3.38(-1.95%) |
Nov 03, 2020 | 173.96 | 177.11 | 171.88 | 173.41 | 525,621 | +1.60(+0.93%) |
Nov 02, 2020 | 166.25 | 171.89 | 165.75 | 171.81 | 675,111 | +8.04(+4.91%) |
Oct 30, 2020 | 162.60 | 163.79 | 160.04 | 163.77 | 710,510 | +1.60(+0.98%) |
Oct 29, 2020 | 166.02 | 166.98 | 161.21 | 162.17 | 1,214,303 | -3.69(-2.23%) |
Oct 28, 2020 | 169.68 | 173.00 | 165.59 | 165.86 | 1,170,450 | -12.91(-7.22%) |
Oct 27, 2020 | 182.01 | 182.71 | 178.72 | 178.77 | 548,588 | -3.92(-2.15%) |
Oct 26, 2020 | 182.77 | 183.09 | 179.58 | 182.69 | 311,153 | -1.49(-0.81%) |
Oct 23, 2020 | 183.06 | 184.35 | 181.68 | 184.18 | 310,256 | +2.46(+1.35%) |
Oct 22, 2020 | 183.49 | 184.87 | 181.65 | 181.72 | 299,352 | -1.33(-0.72%) |
Oct 21, 2020 | 183.71 | 186.07 | 182.98 | 183.05 | 316,058 | -0.47(-0.26%) |
Oct 20, 2020 | 183.31 | 186.75 | 183.26 | 183.52 | 387,360 | +1.15(+0.63%) |
Oct 19, 2020 | 185.85 | 186.27 | 181.15 | 182.37 | 342,892 | -2.87(-1.55%) |
Oct 16, 2020 | 183.14 | 185.63 | 183.14 | 185.24 | 1,300,331 | +2.99(+1.64%) |
Oct 15, 2020 | 179.41 | 182.40 | 178.22 | 182.25 | 428,404 | +1.41(+0.78%) |
Oct 14, 2020 | 177.96 | 181.96 | 177.63 | 180.84 | 425,326 | +2.35(+1.32%) |
Oct 13, 2020 | 180.47 | 181.33 | 177.19 | 178.48 | 334,887 | -2.86(-1.57%) |
Oct 12, 2020 | 182.85 | 182.85 | 177.28 | 181.34 | 518,785 | -1.18(-0.65%) |
Oct 09, 2020 | 182.58 | 183.43 | 181.08 | 182.52 | 269,571 | +0.39(+0.22%) |
Oct 08, 2020 | 182.15 | 183.05 | 181.26 | 182.13 | 347,883 | +0.79(+0.43%) |
Oct 07, 2020 | 177.97 | 181.50 | 177.86 | 181.34 | 358,835 | +5.16(+2.93%) |
Oct 06, 2020 | 175.38 | 179.16 | 174.39 | 176.18 | 289,666 | +0.85(+0.49%) |
Oct 05, 2020 | 174.12 | 176.12 | 174.12 | 175.33 | 173,207 | +2.87(+1.66%) |
Oct 02, 2020 | 169.21 | 174.17 | 168.92 | 172.46 | 238,587 | +1.73(+1.01%) |