Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 202.34 | 202.34 | 202.34 | 1,098,965 | +0.36(+0.18%) | |
Dec 30, 2020 | 203.28 | 204.04 | 201.95 | 201.98 | 1,098,965 | -1.36(-0.67%) |
Dec 29, 2020 | 202.78 | 203.82 | 202.13 | 203.34 | 1,174,307 | +0.91(+0.45%) |
Dec 28, 2020 | 205.07 | 205.09 | 201.66 | 202.42 | 1,319,097 | -0.86(-0.42%) |
Dec 24, 2020 | 203.35 | 204.31 | 202.66 | 203.28 | 556,781 | +0.11(+0.05%) |
Dec 23, 2020 | 203.84 | 205.26 | 203.03 | 203.17 | 1,757,785 | -1.83(-0.89%) |
Dec 22, 2020 | 204.01 | 205.42 | 202.84 | 205.00 | 1,770,554 | +2.03(+1.00%) |
Dec 21, 2020 | 201.09 | 204.16 | 198.99 | 202.97 | 2,074,870 | +0.46(+0.23%) |
Dec 18, 2020 | 204.81 | 205.19 | 202.01 | 202.51 | 4,357,592 | -1.99(-0.97%) |
Dec 17, 2020 | 203.98 | 205.29 | 203.46 | 204.50 | 1,735,700 | +1.47(+0.73%) |
Dec 16, 2020 | 200.08 | 204.21 | 199.89 | 203.03 | 1,777,161 | +3.12(+1.56%) |
Dec 15, 2020 | 198.78 | 201.06 | 198.09 | 199.91 | 2,335,236 | +1.81(+0.91%) |
Dec 14, 2020 | 198.97 | 199.84 | 197.84 | 198.10 | 1,931,264 | -0.68(-0.34%) |
Dec 11, 2020 | 198.34 | 199.95 | 197.90 | 198.79 | 1,814,191 | +0.71(+0.36%) |
Dec 10, 2020 | 200.55 | 201.02 | 197.49 | 198.07 | 2,349,436 | -2.99(-1.49%) |
Dec 09, 2020 | 203.49 | 204.18 | 198.31 | 201.07 | 2,439,744 | -2.30(-1.13%) |
Dec 08, 2020 | 204.12 | 204.79 | 202.23 | 203.37 | 1,758,018 | -1.92(-0.93%) |
Dec 07, 2020 | 205.91 | 208.99 | 203.91 | 205.28 | 2,038,533 | -0.07(-0.03%) |
Dec 04, 2020 | 206.09 | 207.70 | 204.16 | 205.35 | 1,940,576 | -1.02(-0.49%) |
Dec 03, 2020 | 205.40 | 207.82 | 203.49 | 206.37 | 3,162,026 | -2.93(-1.40%) |
Dec 02, 2020 | 210.79 | 211.17 | 208.35 | 209.30 | 1,819,638 | -2.21(-1.05%) |
Dec 01, 2020 | 210.60 | 213.28 | 209.82 | 211.52 | 2,107,467 | +1.21(+0.58%) |
Nov 30, 2020 | 210.24 | 210.65 | 206.21 | 210.30 | 3,024,326 | +0.55(+0.26%) |
Nov 27, 2020 | 208.72 | 209.99 | 208.14 | 209.75 | 751,452 | +0.97(+0.47%) |
Nov 25, 2020 | 205.66 | 209.25 | 204.97 | 208.78 | 1,416,950 | +3.87(+1.89%) |
Nov 24, 2020 | 203.98 | 206.32 | 203.69 | 204.92 | 1,791,020 | +1.87(+0.92%) |
Nov 23, 2020 | 203.36 | 204.68 | 202.30 | 203.05 | 1,512,967 | +0.78(+0.39%) |
Nov 20, 2020 | 203.02 | 205.21 | 202.12 | 202.27 | 1,491,471 | -0.94(-0.46%) |
Nov 19, 2020 | 201.10 | 203.87 | 199.64 | 203.21 | 1,909,019 | +2.54(+1.27%) |
Nov 18, 2020 | 201.02 | 203.56 | 198.49 | 200.67 | 1,915,789 | -0.17(-0.09%) |
Nov 17, 2020 | 203.97 | 204.38 | 200.53 | 200.85 | 2,328,519 | -4.18(-2.04%) |
Nov 16, 2020 | 206.19 | 207.34 | 204.45 | 205.02 | 1,838,523 | -0.78(-0.38%) |
Nov 13, 2020 | 205.75 | 207.07 | 203.66 | 205.80 | 1,280,587 | +1.08(+0.53%) |
Nov 12, 2020 | 205.90 | 205.92 | 201.78 | 204.72 | 1,498,825 | -0.76(-0.37%) |
Nov 11, 2020 | 203.49 | 208.37 | 203.49 | 205.48 | 1,564,843 | +2.90(+1.43%) |
Nov 10, 2020 | 202.93 | 205.89 | 200.37 | 202.59 | 1,952,835 | +0.07(+0.03%) |
Nov 09, 2020 | 216.26 | 216.72 | 202.28 | 202.52 | 2,743,291 | -10.50(-4.93%) |
Nov 06, 2020 | 210.06 | 213.66 | 208.42 | 213.02 | 962,648 | +3.26(+1.56%) |
Nov 05, 2020 | 210.71 | 212.25 | 207.89 | 209.75 | 1,462,036 | +1.71(+0.82%) |
Nov 04, 2020 | 208.56 | 211.17 | 206.53 | 208.04 | 1,710,970 | +2.05(+0.99%) |
Nov 03, 2020 | 203.30 | 208.69 | 203.17 | 205.99 | 1,502,200 | +4.41(+2.19%) |
Nov 02, 2020 | 201.81 | 204.08 | 199.25 | 201.59 | 1,611,162 | +0.78(+0.39%) |
Oct 30, 2020 | 202.05 | 203.24 | 198.34 | 200.81 | 1,902,224 | -1.94(-0.96%) |
Oct 29, 2020 | 202.83 | 204.74 | 201.68 | 202.75 | 1,300,271 | -0.28(-0.14%) |
Oct 28, 2020 | 204.15 | 207.18 | 202.09 | 203.03 | 1,630,213 | -2.59(-1.26%) |
Oct 27, 2020 | 204.45 | 206.59 | 203.68 | 205.62 | 1,115,982 | +1.61(+0.79%) |
Oct 26, 2020 | 205.92 | 206.70 | 201.70 | 204.01 | 1,241,711 | -3.27(-1.58%) |
Oct 23, 2020 | 205.97 | 207.65 | 204.66 | 207.28 | 1,386,081 | +1.08(+0.52%) |
Oct 22, 2020 | 210.59 | 211.17 | 205.71 | 206.21 | 1,398,370 | -5.33(-2.52%) |
Oct 21, 2020 | 209.58 | 213.32 | 209.58 | 211.53 | 1,827,753 | +2.00(+0.95%) |
Oct 20, 2020 | 209.81 | 211.92 | 209.18 | 209.53 | 1,097,720 | -0.28(-0.13%) |
Oct 19, 2020 | 214.01 | 215.59 | 209.15 | 209.81 | 1,620,061 | -3.50(-1.64%) |
Oct 16, 2020 | 215.55 | 216.30 | 213.31 | 213.31 | 1,667,226 | -1.12(-0.52%) |
Oct 15, 2020 | 211.61 | 215.18 | 210.84 | 214.43 | 1,556,911 | +2.67(+1.26%) |
Oct 14, 2020 | 214.27 | 214.34 | 211.43 | 211.77 | 1,225,058 | -2.79(-1.30%) |
Oct 13, 2020 | 212.34 | 215.46 | 212.34 | 214.56 | 1,166,715 | +2.35(+1.11%) |
Oct 12, 2020 | 213.71 | 214.08 | 211.67 | 212.21 | 1,564,920 | -0.40(-0.19%) |
Oct 09, 2020 | 211.53 | 214.34 | 211.40 | 212.61 | 1,352,822 | +2.02(+0.96%) |
Oct 08, 2020 | 208.46 | 211.09 | 207.72 | 210.59 | 1,467,501 | +4.19(+2.03%) |
Oct 07, 2020 | 205.77 | 207.56 | 205.51 | 206.41 | 1,634,828 | +2.16(+1.06%) |
Oct 06, 2020 | 206.38 | 208.28 | 203.56 | 204.25 | 1,735,972 | -0.87(-0.42%) |
Oct 05, 2020 | 203.97 | 205.49 | 202.84 | 205.12 | 1,367,541 | +1.95(+0.96%) |
Oct 02, 2020 | 201.50 | 204.28 | 201.28 | 203.16 | 1,356,169 | +0.00(+0.00%) |