Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 222.19 | 222.19 | 222.19 | 89,937 | -1.36(-0.61%) | |
Dec 30, 2020 | 223.88 | 227.83 | 223.55 | 223.55 | 89,937 | -0.35(-0.16%) |
Dec 29, 2020 | 228.90 | 228.90 | 222.43 | 223.90 | 96,006 | -3.67(-1.61%) |
Dec 28, 2020 | 227.39 | 230.56 | 225.17 | 227.57 | 87,244 | +2.74(+1.22%) |
Dec 24, 2020 | 225.14 | 225.33 | 223.02 | 224.83 | 30,800 | +1.54(+0.69%) |
Dec 23, 2020 | 225.74 | 226.49 | 222.01 | 223.29 | 130,397 | -1.64(-0.73%) |
Dec 22, 2020 | 221.85 | 226.66 | 221.22 | 224.93 | 960,066 | +3.83(+1.73%) |
Dec 21, 2020 | 217.76 | 221.83 | 216.00 | 221.10 | 143,387 | +0.73(+0.33%) |
Dec 18, 2020 | 223.80 | 223.80 | 219.82 | 220.37 | 436,500 | -1.98(-0.89%) |
Dec 17, 2020 | 222.85 | 224.56 | 219.07 | 222.35 | 133,761 | +1.09(+0.49%) |
Dec 16, 2020 | 221.68 | 227.41 | 216.28 | 221.26 | 135,842 | +1.19(+0.54%) |
Dec 15, 2020 | 216.25 | 221.39 | 214.76 | 220.07 | 141,631 | +5.72(+2.67%) |
Dec 14, 2020 | 218.49 | 223.03 | 213.28 | 214.35 | 216,413 | -1.96(-0.91%) |
Dec 11, 2020 | 214.19 | 218.51 | 213.57 | 216.31 | 76,500 | +0.20(+0.09%) |
Dec 10, 2020 | 212.94 | 216.52 | 211.08 | 216.11 | 142,062 | +2.90(+1.36%) |
Dec 09, 2020 | 216.65 | 216.65 | 212.25 | 213.21 | 141,991 | -1.04(-0.49%) |
Dec 08, 2020 | 211.59 | 218.13 | 211.59 | 214.25 | 234,246 | +2.45(+1.16%) |
Dec 07, 2020 | 210.98 | 212.13 | 207.51 | 211.80 | 197,205 | +0.23(+0.11%) |
Dec 04, 2020 | 208.62 | 212.49 | 207.54 | 211.57 | 183,400 | +4.04(+1.95%) |
Dec 03, 2020 | 204.87 | 208.20 | 203.68 | 207.53 | 173,474 | +1.89(+0.92%) |
Dec 02, 2020 | 205.33 | 206.80 | 201.48 | 205.64 | 124,933 | -0.45(-0.22%) |
Dec 01, 2020 | 204.13 | 207.43 | 199.73 | 206.09 | 167,609 | +4.10(+2.03%) |
Nov 30, 2020 | 205.36 | 206.97 | 201.32 | 201.99 | 210,783 | -2.39(-1.17%) |
Nov 27, 2020 | 207.38 | 208.51 | 204.03 | 204.38 | 130,800 | -3.50(-1.68%) |
Nov 25, 2020 | 206.81 | 209.86 | 205.57 | 207.88 | 483,000 | +1.96(+0.95%) |
Nov 24, 2020 | 203.21 | 207.99 | 200.34 | 205.92 | 312,659 | +2.71(+1.33%) |
Nov 23, 2020 | 198.12 | 203.85 | 197.84 | 203.21 | 112,967 | +5.63(+2.85%) |
Nov 20, 2020 | 195.77 | 199.11 | 193.25 | 197.58 | 116,700 | +0.35(+0.18%) |
Nov 19, 2020 | 196.91 | 198.51 | 195.41 | 197.23 | 123,589 | -0.54(-0.27%) |
Nov 18, 2020 | 199.37 | 201.55 | 197.69 | 197.77 | 219,483 | -2.12(-1.06%) |
Nov 17, 2020 | 197.28 | 202.13 | 194.74 | 199.89 | 180,973 | +2.85(+1.45%) |
Nov 16, 2020 | 195.52 | 197.06 | 192.79 | 197.04 | 146,032 | +1.83(+0.94%) |
Nov 13, 2020 | 192.77 | 196.28 | 192.54 | 195.21 | 148,100 | +3.66(+1.91%) |
Nov 12, 2020 | 193.39 | 193.39 | 189.98 | 191.55 | 177,425 | -1.62(-0.84%) |
Nov 11, 2020 | 191.65 | 193.32 | 191.00 | 193.17 | 186,381 | +1.90(+0.99%) |
Nov 10, 2020 | 189.02 | 192.49 | 181.84 | 191.27 | 715,427 | +3.85(+2.05%) |
Nov 09, 2020 | 216.88 | 217.76 | 186.85 | 187.42 | 423,038 | -20.58(-9.89%) |
Nov 06, 2020 | 209.94 | 213.52 | 207.67 | 208.00 | 147,100 | -0.18(-0.09%) |
Nov 05, 2020 | 204.17 | 211.65 | 204.17 | 208.18 | 185,071 | +3.87(+1.89%) |
Nov 04, 2020 | 203.09 | 208.25 | 202.99 | 204.31 | 122,207 | +0.47(+0.23%) |
Nov 03, 2020 | 198.74 | 204.73 | 197.99 | 203.84 | 159,749 | +8.18(+4.18%) |
Nov 02, 2020 | 192.24 | 195.69 | 191.93 | 195.66 | 213,960 | +6.06(+3.20%) |
Oct 30, 2020 | 194.55 | 196.00 | 187.84 | 189.60 | 249,400 | -5.35(-2.74%) |
Oct 29, 2020 | 198.94 | 203.89 | 194.95 | 194.95 | 199,957 | -5.05(-2.53%) |
Oct 28, 2020 | 201.75 | 202.71 | 197.53 | 200.00 | 212,459 | -5.10(-2.49%) |
Oct 27, 2020 | 207.96 | 209.49 | 202.37 | 205.10 | 220,885 | -2.52(-1.21%) |
Oct 26, 2020 | 205.14 | 208.98 | 202.12 | 207.62 | 250,706 | +0.51(+0.25%) |
Oct 23, 2020 | 203.50 | 207.69 | 201.26 | 207.11 | 199,800 | +5.29(+2.62%) |
Oct 22, 2020 | 199.60 | 204.86 | 197.67 | 201.82 | 263,399 | +2.76(+1.39%) |
Oct 21, 2020 | 198.85 | 204.77 | 198.59 | 199.06 | 274,956 | +0.56(+0.28%) |
Oct 20, 2020 | 193.49 | 200.05 | 193.49 | 198.50 | 404,974 | +5.82(+3.02%) |
Oct 19, 2020 | 194.30 | 196.53 | 192.39 | 192.68 | 215,509 | -1.01(-0.52%) |
Oct 16, 2020 | 201.41 | 202.32 | 193.28 | 193.69 | 271,100 | -8.20(-4.06%) |
Oct 15, 2020 | 197.90 | 204.25 | 197.90 | 201.89 | 232,037 | +1.49(+0.74%) |
Oct 14, 2020 | 201.50 | 203.50 | 199.86 | 200.40 | 214,453 | -1.31(-0.65%) |
Oct 13, 2020 | 198.51 | 202.12 | 198.21 | 201.71 | 274,710 | +0.88(+0.44%) |
Oct 12, 2020 | 198.11 | 203.33 | 198.11 | 200.83 | 336,417 | +2.72(+1.37%) |
Oct 09, 2020 | 197.19 | 200.87 | 196.22 | 198.11 | 489,700 | +3.61(+1.86%) |
Oct 08, 2020 | 200.33 | 203.34 | 185.05 | 194.50 | 960,599 | -10.50(-5.12%) |
Oct 07, 2020 | 206.05 | 207.90 | 203.61 | 205.00 | 351,609 | +1.69(+0.83%) |
Oct 06, 2020 | 209.88 | 209.88 | 202.50 | 203.31 | 236,245 | -3.88(-1.87%) |
Oct 05, 2020 | 201.50 | 207.46 | 201.50 | 207.19 | 226,241 | +7.36(+3.68%) |
Oct 02, 2020 | 195.37 | 201.46 | 193.79 | 199.83 | 144,100 | +0.14(+0.07%) |