Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 193.88 | 193.88 | 193.88 | 1,374,298 | +2.09(+1.09%) | |
Dec 30, 2020 | 190.76 | 192.28 | 190.52 | 191.79 | 1,374,298 | +1.45(+0.76%) |
Dec 29, 2020 | 192.09 | 192.58 | 189.37 | 190.34 | 1,863,529 | -1.14(-0.60%) |
Dec 28, 2020 | 189.92 | 192.32 | 189.53 | 191.49 | 1,922,569 | +2.10(+1.11%) |
Dec 24, 2020 | 187.40 | 189.81 | 186.67 | 189.38 | 742,859 | +2.07(+1.10%) |
Dec 23, 2020 | 188.86 | 189.50 | 187.20 | 187.32 | 1,919,834 | -0.33(-0.17%) |
Dec 22, 2020 | 187.93 | 189.50 | 187.57 | 187.64 | 1,551,065 | -0.90(-0.48%) |
Dec 21, 2020 | 185.86 | 189.76 | 185.86 | 188.54 | 2,185,667 | -1.03(-0.54%) |
Dec 18, 2020 | 188.17 | 190.41 | 186.91 | 189.58 | 6,356,565 | +1.30(+0.69%) |
Dec 17, 2020 | 186.25 | 188.84 | 185.31 | 188.28 | 2,906,018 | +3.12(+1.68%) |
Dec 16, 2020 | 187.01 | 187.16 | 184.93 | 185.16 | 2,249,789 | -1.35(-0.72%) |
Dec 15, 2020 | 185.12 | 187.55 | 183.86 | 186.51 | 2,104,432 | +2.14(+1.16%) |
Dec 14, 2020 | 191.13 | 191.31 | 184.28 | 184.36 | 2,322,936 | -4.71(-2.49%) |
Dec 11, 2020 | 186.86 | 189.72 | 186.23 | 189.08 | 2,061,577 | +0.50(+0.27%) |
Dec 10, 2020 | 190.85 | 191.57 | 187.52 | 188.57 | 2,368,756 | -3.13(-1.63%) |
Dec 09, 2020 | 189.79 | 192.74 | 189.79 | 191.70 | 2,080,989 | +0.62(+0.33%) |
Dec 08, 2020 | 189.62 | 192.47 | 189.22 | 191.08 | 2,194,727 | +0.21(+0.11%) |
Dec 07, 2020 | 191.44 | 191.75 | 189.79 | 190.87 | 2,224,644 | -0.99(-0.51%) |
Dec 04, 2020 | 188.18 | 192.20 | 188.18 | 191.86 | 3,200,299 | +3.53(+1.87%) |
Dec 03, 2020 | 190.44 | 191.12 | 187.91 | 188.33 | 7,219,743 | -1.21(-0.64%) |
Dec 02, 2020 | 188.00 | 190.44 | 187.56 | 189.54 | 2,874,251 | +1.08(+0.57%) |
Dec 01, 2020 | 191.53 | 193.94 | 188.21 | 188.46 | 4,812,619 | -1.56(-0.82%) |
Nov 30, 2020 | 192.26 | 192.51 | 188.92 | 190.03 | 2,724,610 | -1.45(-0.76%) |
Nov 27, 2020 | 193.28 | 193.54 | 190.88 | 191.48 | 1,534,906 | -0.59(-0.31%) |
Nov 25, 2020 | 193.32 | 193.32 | 190.98 | 192.06 | 2,208,630 | -1.35(-0.70%) |
Nov 24, 2020 | 194.12 | 195.68 | 193.22 | 193.42 | 2,941,455 | +1.21(+0.63%) |
Nov 23, 2020 | 190.15 | 192.35 | 189.66 | 192.20 | 2,329,419 | +3.71(+1.97%) |
Nov 20, 2020 | 189.85 | 190.91 | 187.77 | 188.50 | 2,061,992 | -1.08(-0.57%) |
Nov 19, 2020 | 187.78 | 189.80 | 185.94 | 189.57 | 2,120,305 | +0.48(+0.25%) |
Nov 18, 2020 | 190.12 | 192.66 | 189.01 | 189.09 | 2,421,467 | -1.69(-0.88%) |
Nov 17, 2020 | 190.09 | 191.47 | 186.83 | 190.78 | 2,677,078 | -0.80(-0.42%) |
Nov 16, 2020 | 191.38 | 194.57 | 189.54 | 191.57 | 3,308,415 | +3.03(+1.61%) |
Nov 13, 2020 | 187.35 | 189.54 | 186.37 | 188.54 | 2,472,988 | +2.73(+1.47%) |
Nov 12, 2020 | 184.92 | 186.55 | 183.27 | 185.81 | 3,154,116 | +0.45(+0.24%) |
Nov 11, 2020 | 186.82 | 187.16 | 183.26 | 185.35 | 3,382,456 | -1.17(-0.63%) |
Nov 10, 2020 | 184.30 | 188.60 | 183.46 | 186.52 | 4,617,983 | +3.02(+1.65%) |
Nov 09, 2020 | 186.12 | 192.56 | 181.95 | 183.50 | 4,841,506 | +7.35(+4.17%) |
Nov 06, 2020 | 177.25 | 177.76 | 175.19 | 176.15 | 2,157,808 | -1.85(-1.04%) |
Nov 05, 2020 | 175.74 | 179.70 | 175.44 | 178.00 | 4,314,859 | +4.94(+2.85%) |
Nov 04, 2020 | 175.74 | 177.69 | 172.75 | 173.07 | 4,738,895 | +1.26(+0.73%) |
Nov 03, 2020 | 168.21 | 173.27 | 167.58 | 171.81 | 4,298,327 | +5.69(+3.43%) |
Nov 02, 2020 | 166.56 | 168.38 | 163.95 | 166.12 | 4,020,907 | +1.90(+1.16%) |
Oct 30, 2020 | 162.45 | 164.40 | 160.45 | 164.22 | 4,044,030 | +1.07(+0.65%) |
Oct 29, 2020 | 160.17 | 164.65 | 158.94 | 163.15 | 6,461,165 | +2.47(+1.54%) |
Oct 28, 2020 | 162.92 | 165.17 | 160.40 | 160.68 | 4,415,009 | -5.75(-3.45%) |
Oct 27, 2020 | 170.97 | 171.17 | 165.03 | 166.42 | 4,901,022 | -4.75(-2.78%) |
Oct 26, 2020 | 172.87 | 173.24 | 168.67 | 171.18 | 4,323,558 | -3.19(-1.83%) |
Oct 23, 2020 | 171.47 | 175.85 | 171.45 | 174.36 | 4,204,910 | +0.93(+0.53%) |
Oct 22, 2020 | 179.78 | 180.04 | 172.22 | 173.44 | 8,178,146 | -11.44(-6.19%) |
Oct 21, 2020 | 185.40 | 187.46 | 184.10 | 184.87 | 4,468,029 | -6.77(-3.53%) |
Oct 20, 2020 | 191.43 | 194.71 | 190.93 | 191.64 | 1,694,210 | +1.04(+0.54%) |
Oct 19, 2020 | 193.13 | 195.22 | 190.15 | 190.60 | 2,277,037 | -3.88(-2.00%) |
Oct 16, 2020 | 194.04 | 195.50 | 192.60 | 194.48 | 3,592,463 | +0.96(+0.50%) |
Oct 15, 2020 | 187.36 | 194.09 | 186.38 | 193.52 | 2,792,719 | +3.71(+1.95%) |
Oct 14, 2020 | 188.70 | 190.33 | 188.54 | 189.81 | 2,215,333 | +1.68(+0.89%) |
Oct 13, 2020 | 190.47 | 191.71 | 187.90 | 188.13 | 2,031,114 | -3.11(-1.62%) |
Oct 12, 2020 | 193.40 | 193.53 | 190.41 | 191.24 | 2,196,755 | +0.53(+0.28%) |
Oct 09, 2020 | 189.66 | 191.36 | 189.57 | 190.71 | 1,860,756 | +1.85(+0.98%) |
Oct 08, 2020 | 189.89 | 190.45 | 186.80 | 188.86 | 1,856,162 | -0.78(-0.41%) |
Oct 07, 2020 | 186.36 | 190.53 | 186.28 | 189.64 | 2,389,507 | +4.83(+2.61%) |
Oct 06, 2020 | 187.21 | 189.06 | 184.70 | 184.81 | 3,672,628 | -1.77(-0.95%) |
Oct 05, 2020 | 183.69 | 187.44 | 182.99 | 186.58 | 3,643,063 | +4.61(+2.53%) |
Oct 02, 2020 | 177.04 | 184.05 | 176.89 | 181.97 | 3,486,720 | +1.97(+1.09%) |