Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 198.20 | 198.20 | 198.20 | 1,719,344 | +1.63(+0.83%) | |
Dec 30, 2020 | 195.69 | 197.17 | 195.28 | 196.57 | 1,719,344 | +1.70(+0.87%) |
Dec 29, 2020 | 196.99 | 196.99 | 193.71 | 194.88 | 1,639,388 | -0.75(-0.39%) |
Dec 28, 2020 | 196.62 | 196.83 | 195.11 | 195.63 | 1,839,951 | +0.38(+0.20%) |
Dec 24, 2020 | 196.18 | 196.34 | 194.38 | 195.25 | 810,120 | -0.43(-0.22%) |
Dec 23, 2020 | 195.32 | 197.68 | 194.98 | 195.68 | 2,196,434 | +1.91(+0.99%) |
Dec 22, 2020 | 196.22 | 196.81 | 193.68 | 193.77 | 2,167,332 | -2.53(-1.29%) |
Dec 21, 2020 | 191.61 | 196.77 | 190.89 | 196.30 | 2,647,565 | +0.58(+0.30%) |
Dec 18, 2020 | 197.82 | 198.03 | 194.40 | 195.72 | 7,175,182 | -1.77(-0.90%) |
Dec 17, 2020 | 196.57 | 197.49 | 195.69 | 197.49 | 2,305,488 | +1.52(+0.78%) |
Dec 16, 2020 | 198.84 | 199.72 | 194.97 | 195.97 | 3,143,619 | -3.60(-1.80%) |
Dec 15, 2020 | 199.41 | 200.25 | 197.44 | 199.57 | 2,685,516 | +2.16(+1.10%) |
Dec 14, 2020 | 201.28 | 201.93 | 197.27 | 197.41 | 3,589,973 | -2.59(-1.30%) |
Dec 11, 2020 | 195.27 | 200.59 | 195.26 | 200.00 | 3,347,688 | +2.48(+1.26%) |
Dec 10, 2020 | 195.92 | 198.29 | 195.89 | 197.52 | 3,205,734 | -0.25(-0.13%) |
Dec 09, 2020 | 198.33 | 199.25 | 196.35 | 197.77 | 3,161,979 | +0.16(+0.08%) |
Dec 08, 2020 | 195.98 | 198.54 | 195.59 | 197.62 | 2,470,242 | +0.90(+0.46%) |
Dec 07, 2020 | 197.09 | 197.35 | 195.08 | 196.71 | 2,784,908 | -1.47(-0.74%) |
Dec 04, 2020 | 195.12 | 198.38 | 195.12 | 198.18 | 3,432,789 | +4.16(+2.14%) |
Dec 03, 2020 | 192.75 | 195.16 | 192.34 | 194.03 | 2,982,720 | +0.20(+0.11%) |
Dec 02, 2020 | 191.95 | 194.79 | 191.93 | 193.82 | 2,639,798 | +1.68(+0.87%) |
Dec 01, 2020 | 192.97 | 195.53 | 191.89 | 192.15 | 4,073,086 | +2.12(+1.12%) |
Nov 30, 2020 | 193.05 | 194.06 | 190.02 | 190.02 | 6,938,064 | -5.12(-2.62%) |
Nov 27, 2020 | 193.51 | 195.15 | 193.45 | 195.14 | 1,539,003 | +1.61(+0.83%) |
Nov 25, 2020 | 193.82 | 194.42 | 192.47 | 193.52 | 2,612,581 | -0.20(-0.10%) |
Nov 24, 2020 | 194.10 | 194.56 | 192.65 | 193.72 | 4,350,154 | +3.09(+1.62%) |
Nov 23, 2020 | 189.77 | 191.31 | 189.55 | 190.63 | 3,011,711 | +2.40(+1.28%) |
Nov 20, 2020 | 188.02 | 189.47 | 186.83 | 188.23 | 2,531,558 | -0.67(-0.36%) |
Nov 19, 2020 | 187.56 | 189.25 | 186.26 | 188.90 | 3,500,737 | +1.50(+0.80%) |
Nov 18, 2020 | 190.56 | 191.00 | 187.26 | 187.40 | 4,745,764 | -3.93(-2.06%) |
Nov 17, 2020 | 192.81 | 192.81 | 189.50 | 191.33 | 3,698,943 | -3.04(-1.56%) |
Nov 16, 2020 | 191.95 | 195.32 | 189.54 | 194.37 | 5,255,680 | +6.57(+3.50%) |
Nov 13, 2020 | 185.29 | 188.13 | 185.29 | 187.80 | 2,527,588 | +4.01(+2.18%) |
Nov 12, 2020 | 184.08 | 185.72 | 182.34 | 183.80 | 2,854,838 | -1.04(-0.56%) |
Nov 11, 2020 | 187.63 | 188.23 | 183.96 | 184.84 | 3,489,624 | -2.50(-1.33%) |
Nov 10, 2020 | 184.37 | 188.30 | 183.76 | 187.33 | 6,340,678 | +4.63(+2.53%) |
Nov 09, 2020 | 190.04 | 194.77 | 179.40 | 182.71 | 8,337,631 | +11.80(+6.90%) |
Nov 06, 2020 | 170.22 | 172.51 | 169.61 | 170.91 | 3,321,226 | +0.92(+0.54%) |
Nov 05, 2020 | 167.31 | 171.01 | 167.15 | 169.99 | 4,942,571 | +4.05(+2.44%) |
Nov 04, 2020 | 163.64 | 169.20 | 160.72 | 165.94 | 4,655,076 | -0.28(-0.17%) |
Nov 03, 2020 | 162.79 | 167.31 | 161.62 | 166.22 | 4,007,559 | +5.19(+3.23%) |
Nov 02, 2020 | 156.93 | 161.85 | 155.92 | 161.02 | 4,525,159 | +8.03(+5.25%) |
Oct 30, 2020 | 149.83 | 153.74 | 149.37 | 152.99 | 4,733,211 | +0.32(+0.21%) |
Oct 29, 2020 | 148.78 | 153.72 | 147.86 | 152.66 | 3,350,204 | +3.19(+2.13%) |
Oct 28, 2020 | 150.74 | 153.51 | 149.30 | 149.47 | 3,486,392 | -5.19(-3.35%) |
Oct 27, 2020 | 156.78 | 157.53 | 154.57 | 154.66 | 2,166,474 | -3.17(-2.01%) |
Oct 26, 2020 | 160.64 | 160.64 | 155.44 | 157.83 | 2,504,691 | -4.98(-3.06%) |
Oct 23, 2020 | 165.09 | 165.69 | 161.07 | 162.81 | 2,143,530 | -1.22(-0.74%) |
Oct 22, 2020 | 161.02 | 164.40 | 160.49 | 164.03 | 2,029,632 | +3.52(+2.20%) |
Oct 21, 2020 | 160.07 | 162.51 | 160.03 | 160.50 | 1,968,768 | -0.19(-0.12%) |
Oct 20, 2020 | 159.96 | 162.98 | 159.96 | 160.70 | 1,703,845 | +1.55(+0.97%) |
Oct 19, 2020 | 161.93 | 162.46 | 158.65 | 159.15 | 2,268,074 | -3.03(-1.87%) |
Oct 16, 2020 | 160.73 | 163.61 | 160.27 | 162.18 | 3,912,608 | +2.09(+1.30%) |
Oct 15, 2020 | 158.66 | 160.96 | 157.98 | 160.09 | 2,627,308 | -0.80(-0.50%) |
Oct 14, 2020 | 160.54 | 162.27 | 160.27 | 160.89 | 2,571,170 | +1.78(+1.12%) |
Oct 13, 2020 | 161.32 | 162.25 | 158.16 | 159.11 | 2,496,032 | -3.53(-2.17%) |
Oct 12, 2020 | 162.37 | 164.15 | 161.49 | 162.64 | 3,661,352 | +0.91(+0.56%) |
Oct 09, 2020 | 161.75 | 163.29 | 160.70 | 161.74 | 2,843,161 | +0.56(+0.34%) |
Oct 08, 2020 | 159.88 | 161.26 | 159.05 | 161.18 | 2,132,035 | +2.07(+1.30%) |
Oct 07, 2020 | 156.74 | 159.71 | 156.30 | 159.11 | 2,189,274 | +4.32(+2.79%) |
Oct 06, 2020 | 156.85 | 158.99 | 154.54 | 154.79 | 2,529,273 | -1.70(-1.08%) |
Oct 05, 2020 | 154.88 | 156.98 | 154.65 | 156.49 | 1,886,878 | +2.88(+1.88%) |
Oct 02, 2020 | 149.90 | 154.89 | 149.65 | 153.60 | 2,523,049 | +1.79(+1.18%) |