Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 207.97 | 207.97 | 207.97 | 496,535 | +1.08(+0.52%) | |
Dec 30, 2020 | 207.31 | 209.92 | 206.44 | 206.89 | 496,535 | +0.74(+0.36%) |
Dec 29, 2020 | 207.63 | 208.51 | 205.09 | 206.15 | 411,034 | -0.22(-0.11%) |
Dec 28, 2020 | 208.92 | 210.18 | 205.96 | 206.37 | 758,998 | -1.37(-0.66%) |
Dec 24, 2020 | 204.95 | 207.97 | 203.84 | 207.74 | 290,464 | +2.69(+1.31%) |
Dec 23, 2020 | 208.29 | 210.71 | 205.01 | 205.05 | 531,238 | -1.82(-0.88%) |
Dec 22, 2020 | 207.89 | 209.16 | 206.07 | 206.86 | 985,099 | -0.58(-0.28%) |
Dec 21, 2020 | 207.22 | 207.53 | 202.62 | 207.44 | 1,291,730 | -2.66(-1.27%) |
Dec 18, 2020 | 212.49 | 212.76 | 208.46 | 210.10 | 2,266,078 | -1.95(-0.92%) |
Dec 17, 2020 | 212.81 | 213.96 | 211.27 | 212.06 | 962,822 | +0.58(+0.27%) |
Dec 16, 2020 | 213.52 | 214.68 | 211.40 | 211.48 | 781,938 | -2.83(-1.32%) |
Dec 15, 2020 | 210.94 | 215.40 | 209.62 | 214.30 | 980,149 | +5.72(+2.74%) |
Dec 14, 2020 | 213.62 | 214.15 | 208.22 | 208.59 | 788,944 | -3.62(-1.71%) |
Dec 11, 2020 | 212.86 | 215.33 | 211.28 | 212.21 | 765,690 | -1.75(-0.82%) |
Dec 10, 2020 | 216.03 | 218.00 | 213.56 | 213.96 | 963,338 | -2.71(-1.25%) |
Dec 09, 2020 | 216.03 | 217.30 | 213.85 | 216.67 | 765,456 | +1.43(+0.66%) |
Dec 08, 2020 | 213.50 | 215.42 | 212.88 | 215.24 | 743,064 | +1.60(+0.75%) |
Dec 07, 2020 | 215.68 | 215.83 | 212.70 | 213.64 | 828,429 | -2.75(-1.27%) |
Dec 04, 2020 | 212.16 | 216.63 | 212.16 | 216.39 | 814,379 | +5.62(+2.67%) |
Dec 03, 2020 | 210.21 | 214.66 | 210.06 | 210.77 | 1,035,024 | +0.59(+0.28%) |
Dec 02, 2020 | 214.26 | 215.36 | 210.00 | 210.19 | 936,879 | -4.68(-2.18%) |
Dec 01, 2020 | 215.78 | 217.07 | 212.53 | 214.87 | 1,039,481 | +1.79(+0.84%) |
Nov 30, 2020 | 213.79 | 215.52 | 210.49 | 213.07 | 2,148,279 | -2.55(-1.18%) |
Nov 27, 2020 | 210.48 | 216.17 | 209.89 | 215.62 | 826,474 | +6.50(+3.11%) |
Nov 25, 2020 | 209.47 | 211.47 | 208.05 | 209.12 | 789,982 | -1.23(-0.58%) |
Nov 24, 2020 | 207.55 | 212.66 | 207.55 | 210.35 | 1,021,316 | +5.17(+2.52%) |
Nov 23, 2020 | 204.09 | 206.69 | 203.34 | 205.18 | 761,634 | +3.13(+1.55%) |
Nov 20, 2020 | 201.80 | 203.66 | 201.18 | 202.05 | 882,983 | -0.26(-0.13%) |
Nov 19, 2020 | 200.34 | 203.90 | 199.12 | 202.31 | 836,898 | +1.43(+0.71%) |
Nov 18, 2020 | 204.42 | 204.67 | 200.88 | 200.88 | 863,563 | -2.72(-1.33%) |
Nov 17, 2020 | 202.70 | 204.29 | 201.32 | 203.60 | 911,202 | -1.06(-0.52%) |
Nov 16, 2020 | 201.68 | 206.23 | 201.00 | 204.66 | 875,412 | +4.75(+2.38%) |
Nov 13, 2020 | 196.84 | 200.18 | 196.58 | 199.91 | 1,127,787 | +4.75(+2.43%) |
Nov 12, 2020 | 201.30 | 201.30 | 192.89 | 195.16 | 1,230,746 | -6.09(-3.03%) |
Nov 11, 2020 | 204.68 | 205.14 | 199.23 | 201.25 | 1,123,807 | -2.30(-1.13%) |
Nov 10, 2020 | 210.50 | 211.59 | 202.21 | 203.56 | 1,907,287 | -4.48(-2.15%) |
Nov 09, 2020 | 201.11 | 211.21 | 200.31 | 208.04 | 2,808,575 | +16.79(+8.78%) |
Nov 06, 2020 | 190.38 | 192.61 | 188.67 | 191.24 | 953,776 | +2.85(+1.51%) |
Nov 05, 2020 | 187.27 | 189.93 | 186.49 | 188.39 | 956,533 | +4.34(+2.36%) |
Nov 04, 2020 | 185.09 | 186.91 | 182.36 | 184.05 | 872,733 | -0.69(-0.37%) |
Nov 03, 2020 | 183.25 | 186.33 | 181.91 | 184.74 | 1,007,719 | +3.61(+1.99%) |
Nov 02, 2020 | 178.97 | 184.71 | 178.97 | 181.13 | 981,570 | +5.05(+2.87%) |
Oct 30, 2020 | 178.05 | 180.62 | 173.84 | 176.09 | 1,208,380 | -3.21(-1.79%) |
Oct 29, 2020 | 178.14 | 180.70 | 176.50 | 179.30 | 1,257,403 | +1.52(+0.86%) |
Oct 28, 2020 | 178.32 | 181.46 | 177.44 | 177.78 | 1,249,991 | -4.24(-2.33%) |
Oct 27, 2020 | 191.83 | 196.13 | 181.31 | 182.01 | 2,488,899 | -8.06(-4.24%) |
Oct 26, 2020 | 194.18 | 195.04 | 189.74 | 190.07 | 1,196,993 | -6.43(-3.27%) |
Oct 23, 2020 | 197.82 | 199.25 | 195.70 | 196.50 | 779,973 | +0.00(+0.00%) |
Oct 22, 2020 | 194.97 | 197.42 | 194.10 | 196.50 | 719,155 | +1.59(+0.82%) |
Oct 21, 2020 | 194.02 | 197.78 | 194.02 | 194.91 | 1,084,161 | +0.19(+0.10%) |
Oct 20, 2020 | 193.92 | 196.86 | 193.65 | 194.71 | 924,954 | +1.17(+0.60%) |
Oct 19, 2020 | 196.91 | 197.61 | 192.58 | 193.54 | 1,036,259 | -2.63(-1.34%) |
Oct 16, 2020 | 194.25 | 198.35 | 193.90 | 196.17 | 1,116,110 | +2.96(+1.53%) |
Oct 15, 2020 | 190.67 | 194.89 | 189.85 | 193.21 | 1,099,248 | +0.12(+0.06%) |
Oct 14, 2020 | 193.13 | 195.10 | 192.90 | 193.08 | 696,593 | +0.25(+0.13%) |
Oct 13, 2020 | 193.85 | 196.13 | 192.64 | 192.83 | 1,032,631 | -1.61(-0.83%) |
Oct 12, 2020 | 196.00 | 197.75 | 193.72 | 194.44 | 1,302,181 | -0.41(-0.21%) |
Oct 09, 2020 | 195.32 | 196.35 | 194.62 | 194.86 | 699,380 | +1.63(+0.84%) |
Oct 08, 2020 | 195.03 | 195.16 | 193.09 | 193.23 | 877,868 | +0.06(+0.03%) |
Oct 07, 2020 | 191.48 | 194.97 | 191.41 | 193.17 | 1,414,964 | +4.77(+2.53%) |
Oct 06, 2020 | 191.83 | 193.65 | 188.17 | 188.40 | 1,339,026 | -2.84(-1.48%) |
Oct 05, 2020 | 192.29 | 194.02 | 190.95 | 191.24 | 1,350,744 | +1.28(+0.67%) |
Oct 02, 2020 | 187.10 | 191.67 | 186.55 | 189.97 | 1,211,404 | +0.94(+0.50%) |