Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 243.76 | 243.76 | 243.76 | 2,734,848 | +0.33(+0.14%) | |
Dec 30, 2020 | 244.22 | 245.31 | 243.12 | 243.44 | 2,734,848 | -0.85(-0.35%) |
Dec 29, 2020 | 247.77 | 248.21 | 243.26 | 244.29 | 2,798,574 | -2.81(-1.14%) |
Dec 28, 2020 | 249.78 | 249.85 | 247.09 | 247.10 | 2,866,926 | -1.53(-0.62%) |
Dec 24, 2020 | 247.27 | 249.03 | 247.23 | 248.63 | 1,191,972 | +1.02(+0.41%) |
Dec 23, 2020 | 247.84 | 248.70 | 246.13 | 247.61 | 2,546,230 | -0.21(-0.09%) |
Dec 22, 2020 | 247.84 | 249.03 | 246.42 | 247.82 | 3,421,671 | -0.87(-0.35%) |
Dec 21, 2020 | 246.46 | 249.57 | 244.00 | 248.69 | 4,727,101 | +0.50(+0.20%) |
Dec 18, 2020 | 252.00 | 253.05 | 248.06 | 248.20 | 10,697,137 | -3.23(-1.28%) |
Dec 17, 2020 | 249.77 | 251.76 | 248.98 | 251.43 | 4,627,153 | +4.02(+1.62%) |
Dec 16, 2020 | 246.44 | 248.47 | 245.50 | 247.41 | 5,082,525 | +1.48(+0.60%) |
Dec 15, 2020 | 245.50 | 246.65 | 244.30 | 245.93 | 4,090,689 | +2.20(+0.90%) |
Dec 14, 2020 | 244.24 | 246.50 | 243.44 | 243.73 | 4,986,164 | +0.95(+0.39%) |
Dec 11, 2020 | 241.69 | 243.53 | 241.04 | 242.78 | 3,764,211 | -0.24(-0.10%) |
Dec 10, 2020 | 242.35 | 244.18 | 240.54 | 243.02 | 4,596,056 | -0.71(-0.29%) |
Dec 09, 2020 | 242.84 | 243.90 | 240.67 | 243.73 | 4,956,108 | +3.54(+1.48%) |
Dec 08, 2020 | 240.19 | 240.90 | 237.44 | 240.19 | 5,814,109 | -0.84(-0.35%) |
Dec 07, 2020 | 241.82 | 242.74 | 239.53 | 241.03 | 6,941,365 | -1.24(-0.51%) |
Dec 04, 2020 | 245.46 | 246.62 | 241.20 | 242.27 | 8,426,079 | -3.81(-1.55%) |
Dec 03, 2020 | 248.36 | 249.56 | 245.16 | 246.08 | 4,540,234 | -2.72(-1.09%) |
Dec 02, 2020 | 251.43 | 251.56 | 247.39 | 248.79 | 4,539,585 | -3.67(-1.45%) |
Dec 01, 2020 | 254.41 | 254.61 | 251.51 | 252.47 | 4,320,261 | -0.74(-0.29%) |
Nov 30, 2020 | 251.21 | 253.52 | 248.19 | 253.21 | 5,064,071 | +1.30(+0.51%) |
Nov 27, 2020 | 251.22 | 252.45 | 250.42 | 251.91 | 1,780,671 | +1.85(+0.74%) |
Nov 25, 2020 | 249.62 | 250.77 | 247.55 | 250.06 | 3,288,649 | +0.59(+0.24%) |
Nov 24, 2020 | 250.09 | 251.51 | 248.79 | 249.46 | 5,230,337 | +1.74(+0.70%) |
Nov 23, 2020 | 246.45 | 249.81 | 246.03 | 247.72 | 3,597,539 | +1.45(+0.59%) |
Nov 20, 2020 | 247.76 | 248.60 | 245.41 | 246.27 | 4,505,637 | -1.02(-0.41%) |
Nov 19, 2020 | 246.82 | 248.61 | 245.25 | 247.29 | 4,289,745 | +1.00(+0.41%) |
Nov 18, 2020 | 246.90 | 251.35 | 245.53 | 246.29 | 5,605,137 | -2.41(-0.97%) |
Nov 17, 2020 | 248.36 | 249.66 | 245.89 | 248.70 | 9,331,002 | -6.48(-2.54%) |
Nov 16, 2020 | 254.82 | 256.75 | 252.28 | 255.18 | 5,848,050 | +2.19(+0.87%) |
Nov 13, 2020 | 252.30 | 255.32 | 251.24 | 252.99 | 4,318,399 | +0.85(+0.34%) |
Nov 12, 2020 | 258.31 | 258.94 | 249.95 | 252.14 | 4,184,299 | -1.38(-0.54%) |
Nov 11, 2020 | 253.12 | 257.11 | 252.07 | 253.51 | 3,271,114 | +1.99(+0.79%) |
Nov 10, 2020 | 248.99 | 251.73 | 245.76 | 251.53 | 5,288,566 | +5.11(+2.07%) |
Nov 09, 2020 | 261.99 | 263.25 | 245.96 | 246.41 | 8,600,113 | -13.03(-5.02%) |
Nov 06, 2020 | 261.71 | 261.76 | 258.17 | 259.44 | 3,110,505 | -1.47(-0.56%) |
Nov 05, 2020 | 263.19 | 263.78 | 259.29 | 260.91 | 2,754,550 | +2.86(+1.11%) |
Nov 04, 2020 | 252.61 | 261.99 | 251.93 | 258.05 | 3,860,028 | +4.88(+1.93%) |
Nov 03, 2020 | 250.87 | 255.14 | 249.84 | 253.17 | 3,321,614 | +6.05(+2.45%) |
Nov 02, 2020 | 246.58 | 250.80 | 245.09 | 247.12 | 3,239,011 | +3.68(+1.51%) |
Oct 30, 2020 | 245.36 | 246.09 | 239.17 | 243.44 | 4,244,885 | -2.67(-1.08%) |
Oct 29, 2020 | 246.16 | 249.82 | 243.99 | 246.10 | 3,146,125 | -0.08(-0.03%) |
Oct 28, 2020 | 246.67 | 249.79 | 245.25 | 246.19 | 3,566,660 | -6.50(-2.57%) |
Oct 27, 2020 | 252.82 | 255.32 | 252.03 | 252.68 | 3,302,313 | +0.73(+0.29%) |
Oct 26, 2020 | 255.24 | 256.96 | 248.27 | 251.95 | 3,189,460 | -6.35(-2.46%) |
Oct 23, 2020 | 257.74 | 258.48 | 255.16 | 258.31 | 1,918,059 | +1.68(+0.65%) |
Oct 22, 2020 | 259.16 | 260.75 | 256.16 | 256.63 | 3,053,576 | -3.06(-1.18%) |
Oct 21, 2020 | 260.49 | 262.89 | 258.56 | 259.69 | 2,523,028 | -1.40(-0.54%) |
Oct 20, 2020 | 260.26 | 264.50 | 259.34 | 261.08 | 2,499,785 | +2.11(+0.81%) |
Oct 19, 2020 | 264.48 | 264.80 | 258.65 | 258.97 | 2,660,353 | -3.59(-1.37%) |
Oct 16, 2020 | 263.10 | 267.12 | 262.19 | 262.56 | 3,406,645 | +0.11(+0.04%) |
Oct 15, 2020 | 259.33 | 264.92 | 258.42 | 262.45 | 2,957,811 | +0.41(+0.16%) |
Oct 14, 2020 | 264.25 | 264.97 | 260.27 | 262.04 | 2,433,479 | -2.98(-1.13%) |
Oct 13, 2020 | 260.77 | 265.40 | 260.77 | 265.02 | 2,957,965 | +3.15(+1.20%) |
Oct 12, 2020 | 262.31 | 263.17 | 261.10 | 261.88 | 2,642,129 | +0.90(+0.35%) |
Oct 09, 2020 | 260.56 | 262.21 | 259.30 | 260.97 | 2,454,134 | +1.28(+0.49%) |
Oct 08, 2020 | 259.07 | 260.09 | 256.64 | 259.69 | 2,471,159 | +1.58(+0.61%) |
Oct 07, 2020 | 256.35 | 259.22 | 255.57 | 258.12 | 3,750,516 | +5.77(+2.29%) |
Oct 06, 2020 | 257.85 | 258.31 | 251.71 | 252.35 | 3,277,731 | -5.14(-2.00%) |
Oct 05, 2020 | 256.41 | 257.78 | 255.29 | 257.49 | 2,553,255 | +2.55(+1.00%) |
Oct 02, 2020 | 250.95 | 256.56 | 250.19 | 254.94 | 3,224,885 | +1.54(+0.61%) |