Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 259.24 | 259.24 | 259.24 | 390,059 | +2.33(+0.91%) | |
Dec 30, 2020 | 255.37 | 258.34 | 254.85 | 256.91 | 390,059 | +3.09(+1.22%) |
Dec 29, 2020 | 257.77 | 258.34 | 252.78 | 253.82 | 450,107 | -2.34(-0.91%) |
Dec 28, 2020 | 261.13 | 261.13 | 254.42 | 256.16 | 453,978 | -0.12(-0.05%) |
Dec 24, 2020 | 255.00 | 257.48 | 253.81 | 256.28 | 200,200 | +1.58(+0.62%) |
Dec 23, 2020 | 259.03 | 260.26 | 254.59 | 254.70 | 545,499 | -3.35(-1.30%) |
Dec 22, 2020 | 255.08 | 258.48 | 254.51 | 258.05 | 759,234 | +3.81(+1.50%) |
Dec 21, 2020 | 251.83 | 255.80 | 247.00 | 254.24 | 1,121,440 | -0.76(-0.30%) |
Dec 18, 2020 | 250.83 | 255.72 | 248.20 | 255.00 | 1,604,800 | +4.71(+1.88%) |
Dec 17, 2020 | 249.79 | 253.10 | 246.38 | 250.29 | 847,991 | +2.19(+0.88%) |
Dec 16, 2020 | 244.38 | 249.10 | 243.51 | 248.10 | 912,559 | +5.36(+2.21%) |
Dec 15, 2020 | 241.11 | 243.14 | 239.49 | 242.74 | 581,578 | +3.88(+1.62%) |
Dec 14, 2020 | 236.91 | 242.73 | 235.88 | 238.86 | 715,519 | +2.47(+1.04%) |
Dec 11, 2020 | 234.01 | 236.58 | 232.30 | 236.39 | 718,600 | +2.22(+0.95%) |
Dec 10, 2020 | 231.62 | 235.08 | 229.21 | 234.17 | 702,806 | +1.40(+0.60%) |
Dec 09, 2020 | 238.65 | 238.65 | 231.26 | 232.77 | 801,684 | -5.99(-2.51%) |
Dec 08, 2020 | 241.30 | 241.30 | 236.64 | 238.76 | 747,096 | -0.41(-0.17%) |
Dec 07, 2020 | 238.38 | 241.00 | 236.82 | 239.17 | 622,974 | +2.29(+0.97%) |
Dec 04, 2020 | 235.28 | 240.12 | 234.57 | 236.88 | 1,057,400 | +2.41(+1.03%) |
Dec 03, 2020 | 225.34 | 237.92 | 222.00 | 234.47 | 2,008,499 | +9.75(+4.34%) |
Dec 02, 2020 | 228.35 | 228.51 | 223.92 | 224.72 | 818,055 | -5.30(-2.30%) |
Dec 01, 2020 | 226.36 | 231.12 | 224.07 | 230.02 | 791,440 | +2.52(+1.11%) |
Nov 30, 2020 | 225.72 | 228.20 | 222.79 | 227.50 | 1,071,221 | +2.08(+0.92%) |
Nov 27, 2020 | 219.83 | 225.79 | 219.33 | 225.42 | 384,800 | +8.40(+3.87%) |
Nov 25, 2020 | 216.98 | 220.76 | 216.40 | 217.02 | 701,400 | +1.53(+0.71%) |
Nov 24, 2020 | 215.55 | 217.16 | 211.20 | 215.49 | 914,604 | -0.51(-0.24%) |
Nov 23, 2020 | 218.88 | 220.49 | 213.25 | 216.00 | 708,392 | -2.51(-1.15%) |
Nov 20, 2020 | 221.60 | 224.25 | 218.07 | 218.51 | 723,000 | -2.77(-1.25%) |
Nov 19, 2020 | 218.12 | 223.16 | 216.29 | 221.28 | 819,739 | +3.09(+1.42%) |
Nov 18, 2020 | 220.27 | 221.00 | 216.16 | 218.19 | 1,041,797 | -3.01(-1.36%) |
Nov 17, 2020 | 221.82 | 222.96 | 219.04 | 221.20 | 1,071,486 | -1.14(-0.51%) |
Nov 16, 2020 | 224.58 | 226.17 | 220.66 | 222.34 | 639,387 | -3.89(-1.72%) |
Nov 13, 2020 | 226.02 | 227.50 | 223.88 | 226.23 | 430,000 | +2.47(+1.10%) |
Nov 12, 2020 | 227.66 | 229.01 | 222.81 | 223.76 | 472,752 | -1.14(-0.51%) |
Nov 11, 2020 | 222.44 | 227.78 | 222.07 | 224.90 | 842,841 | +5.57(+2.54%) |
Nov 10, 2020 | 229.67 | 229.67 | 218.58 | 219.33 | 1,315,664 | -14.46(-6.19%) |
Nov 09, 2020 | 244.59 | 246.69 | 233.79 | 233.79 | 983,847 | -7.99(-3.30%) |
Nov 06, 2020 | 240.88 | 243.66 | 237.75 | 241.78 | 586,500 | +1.22(+0.51%) |
Nov 05, 2020 | 239.53 | 241.82 | 237.17 | 240.56 | 632,760 | +7.25(+3.11%) |
Nov 04, 2020 | 229.72 | 234.97 | 227.75 | 233.31 | 1,006,731 | +11.57(+5.22%) |
Nov 03, 2020 | 218.93 | 223.47 | 217.38 | 221.74 | 502,129 | +5.96(+2.76%) |
Nov 02, 2020 | 215.52 | 218.48 | 212.33 | 215.78 | 765,037 | +1.92(+0.90%) |
Oct 30, 2020 | 217.10 | 219.41 | 212.21 | 213.86 | 777,400 | -5.60(-2.55%) |
Oct 29, 2020 | 218.06 | 221.93 | 217.77 | 219.46 | 500,361 | +1.64(+0.75%) |
Oct 28, 2020 | 220.07 | 224.92 | 216.10 | 217.82 | 671,501 | -5.09(-2.28%) |
Oct 27, 2020 | 222.64 | 225.00 | 221.42 | 222.91 | 536,232 | +2.28(+1.03%) |
Oct 26, 2020 | 223.90 | 226.25 | 217.85 | 220.63 | 600,281 | -6.11(-2.69%) |
Oct 23, 2020 | 226.15 | 226.87 | 222.81 | 226.74 | 645,900 | +1.57(+0.70%) |
Oct 22, 2020 | 228.41 | 228.41 | 222.22 | 225.17 | 632,776 | -2.28(-1.00%) |
Oct 21, 2020 | 225.83 | 229.94 | 225.43 | 227.45 | 658,337 | +1.05(+0.46%) |
Oct 20, 2020 | 225.95 | 228.60 | 223.56 | 226.40 | 550,475 | +2.03(+0.90%) |
Oct 19, 2020 | 226.29 | 230.12 | 223.67 | 224.37 | 442,721 | -2.11(-0.93%) |
Oct 16, 2020 | 228.61 | 231.08 | 226.34 | 226.48 | 529,600 | -1.55(-0.68%) |
Oct 15, 2020 | 224.24 | 228.17 | 222.24 | 228.03 | 591,155 | +1.22(+0.54%) |
Oct 14, 2020 | 229.15 | 229.71 | 224.26 | 226.81 | 604,894 | -1.37(-0.60%) |
Oct 13, 2020 | 232.74 | 232.74 | 227.89 | 228.18 | 579,142 | -0.75(-0.33%) |
Oct 12, 2020 | 225.65 | 231.60 | 223.58 | 228.93 | 854,347 | +6.11(+2.74%) |
Oct 09, 2020 | 220.99 | 224.50 | 220.86 | 222.82 | 561,600 | +3.79(+1.73%) |
Oct 08, 2020 | 221.43 | 221.60 | 218.45 | 219.03 | 373,833 | -0.50(-0.23%) |
Oct 07, 2020 | 215.71 | 220.39 | 214.78 | 219.53 | 498,541 | +5.19(+2.42%) |
Oct 06, 2020 | 215.60 | 218.66 | 213.08 | 214.34 | 689,507 | -2.30(-1.06%) |
Oct 05, 2020 | 213.12 | 216.66 | 213.00 | 216.64 | 544,107 | +4.59(+2.16%) |
Oct 02, 2020 | 212.86 | 216.01 | 210.33 | 212.05 | 751,000 | -5.04(-2.32%) |