Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 256.58 | 256.58 | 256.58 | 575,927 | +3.44(+1.36%) | |
Dec 30, 2020 | 253.90 | 254.74 | 252.40 | 253.14 | 575,927 | -0.12(-0.05%) |
Dec 29, 2020 | 257.31 | 257.55 | 253.19 | 253.26 | 759,742 | -1.03(-0.41%) |
Dec 28, 2020 | 254.82 | 255.29 | 252.97 | 254.29 | 645,799 | +2.77(+1.10%) |
Dec 24, 2020 | 251.89 | 252.18 | 250.55 | 251.53 | 296,089 | +1.27(+0.51%) |
Dec 23, 2020 | 249.24 | 252.36 | 247.66 | 250.26 | 622,952 | +2.09(+0.84%) |
Dec 22, 2020 | 245.75 | 249.61 | 245.36 | 248.16 | 975,968 | +2.83(+1.16%) |
Dec 21, 2020 | 247.45 | 248.24 | 241.74 | 245.33 | 2,003,426 | -6.55(-2.60%) |
Dec 18, 2020 | 255.62 | 257.40 | 249.94 | 251.88 | 2,975,525 | -2.43(-0.96%) |
Dec 17, 2020 | 249.28 | 255.96 | 249.28 | 254.31 | 2,428,985 | +4.96(+1.99%) |
Dec 16, 2020 | 242.46 | 249.81 | 241.42 | 249.34 | 1,721,101 | +7.98(+3.31%) |
Dec 15, 2020 | 241.03 | 243.02 | 238.56 | 241.36 | 1,307,424 | +2.84(+1.19%) |
Dec 14, 2020 | 239.43 | 240.74 | 237.96 | 238.52 | 1,326,354 | +1.64(+0.69%) |
Dec 11, 2020 | 236.89 | 239.00 | 235.18 | 236.88 | 807,555 | -0.75(-0.32%) |
Dec 10, 2020 | 238.00 | 239.59 | 236.48 | 237.63 | 1,081,690 | -0.12(-0.05%) |
Dec 09, 2020 | 239.13 | 240.32 | 236.47 | 237.75 | 1,274,390 | -1.76(-0.74%) |
Dec 08, 2020 | 235.94 | 240.03 | 235.40 | 239.51 | 1,056,745 | +2.62(+1.11%) |
Dec 07, 2020 | 234.12 | 237.22 | 233.27 | 236.89 | 1,060,783 | +1.58(+0.67%) |
Dec 04, 2020 | 237.05 | 237.71 | 232.84 | 235.31 | 1,182,595 | -1.29(-0.55%) |
Dec 03, 2020 | 235.56 | 239.16 | 235.31 | 236.60 | 1,057,347 | +0.14(+0.06%) |
Dec 02, 2020 | 236.25 | 238.42 | 235.39 | 236.46 | 967,220 | -1.78(-0.75%) |
Dec 01, 2020 | 241.21 | 241.79 | 236.68 | 238.25 | 1,580,406 | +1.78(+0.75%) |
Nov 30, 2020 | 235.03 | 237.10 | 231.58 | 236.46 | 3,618,772 | -0.60(-0.25%) |
Nov 27, 2020 | 237.47 | 238.13 | 233.28 | 237.06 | 654,945 | -0.37(-0.15%) |
Nov 25, 2020 | 237.77 | 239.33 | 236.97 | 237.43 | 1,117,144 | +1.00(+0.42%) |
Nov 24, 2020 | 231.83 | 237.29 | 231.46 | 236.43 | 1,481,264 | +5.88(+2.55%) |
Nov 23, 2020 | 232.27 | 232.71 | 228.55 | 230.55 | 1,743,659 | -0.83(-0.36%) |
Nov 20, 2020 | 233.12 | 235.04 | 230.89 | 231.38 | 1,379,665 | -1.31(-0.56%) |
Nov 19, 2020 | 236.56 | 237.45 | 229.81 | 232.69 | 2,697,099 | -8.08(-3.36%) |
Nov 18, 2020 | 247.59 | 247.91 | 240.68 | 240.76 | 1,206,532 | -6.38(-2.58%) |
Nov 17, 2020 | 245.48 | 249.56 | 244.44 | 247.14 | 1,029,802 | -1.34(-0.54%) |
Nov 16, 2020 | 248.87 | 249.86 | 243.22 | 248.48 | 1,343,018 | +3.11(+1.27%) |
Nov 13, 2020 | 240.46 | 245.84 | 240.08 | 245.37 | 955,888 | +5.41(+2.25%) |
Nov 12, 2020 | 238.42 | 241.21 | 237.51 | 239.97 | 923,594 | +1.21(+0.51%) |
Nov 11, 2020 | 239.87 | 241.50 | 238.00 | 238.75 | 1,301,604 | +0.85(+0.36%) |
Nov 10, 2020 | 237.30 | 240.68 | 236.80 | 237.91 | 1,537,317 | +1.10(+0.46%) |
Nov 09, 2020 | 240.05 | 246.29 | 236.61 | 236.81 | 1,988,778 | +7.28(+3.17%) |
Nov 06, 2020 | 229.02 | 230.70 | 226.35 | 229.53 | 982,920 | +1.71(+0.75%) |
Nov 05, 2020 | 222.18 | 228.56 | 220.97 | 227.82 | 1,452,829 | +8.76(+4.00%) |
Nov 04, 2020 | 218.17 | 222.10 | 216.86 | 219.06 | 1,015,208 | +2.85(+1.32%) |
Nov 03, 2020 | 217.43 | 218.86 | 213.01 | 216.21 | 1,720,487 | +0.90(+0.42%) |
Nov 02, 2020 | 224.62 | 228.74 | 212.01 | 215.31 | 2,539,278 | +4.03(+1.91%) |
Oct 30, 2020 | 213.04 | 216.31 | 208.00 | 211.28 | 1,467,831 | -3.35(-1.56%) |
Oct 29, 2020 | 212.13 | 216.71 | 210.76 | 214.62 | 1,081,206 | +2.49(+1.17%) |
Oct 28, 2020 | 218.15 | 218.91 | 211.99 | 212.13 | 1,111,822 | -10.10(-4.54%) |
Oct 27, 2020 | 224.61 | 224.61 | 221.56 | 222.23 | 1,022,080 | -1.08(-0.48%) |
Oct 26, 2020 | 223.38 | 224.12 | 218.61 | 223.31 | 1,230,203 | -2.94(-1.30%) |
Oct 23, 2020 | 225.09 | 226.84 | 223.59 | 226.25 | 712,913 | +2.51(+1.12%) |
Oct 22, 2020 | 223.22 | 225.80 | 222.05 | 223.74 | 892,432 | -0.03(-0.01%) |
Oct 21, 2020 | 218.05 | 224.89 | 217.06 | 223.77 | 1,269,246 | +6.66(+3.07%) |
Oct 20, 2020 | 215.40 | 218.96 | 214.21 | 217.10 | 610,346 | +3.25(+1.52%) |
Oct 19, 2020 | 216.05 | 217.66 | 212.92 | 213.85 | 761,271 | -1.72(-0.80%) |
Oct 16, 2020 | 214.93 | 217.02 | 214.09 | 215.57 | 973,459 | +2.16(+1.01%) |
Oct 15, 2020 | 213.01 | 215.11 | 211.94 | 213.41 | 929,240 | -0.92(-0.43%) |
Oct 14, 2020 | 217.20 | 217.20 | 213.02 | 214.33 | 889,202 | -0.17(-0.08%) |
Oct 13, 2020 | 215.57 | 216.62 | 213.53 | 214.51 | 888,145 | -3.85(-1.76%) |
Oct 12, 2020 | 217.79 | 219.87 | 216.03 | 218.35 | 850,239 | +2.33(+1.08%) |
Oct 09, 2020 | 216.01 | 217.63 | 214.02 | 216.03 | 769,472 | +0.38(+0.17%) |
Oct 08, 2020 | 213.76 | 216.23 | 212.85 | 215.65 | 809,055 | +2.62(+1.23%) |
Oct 07, 2020 | 211.04 | 213.66 | 210.70 | 213.03 | 806,233 | +3.68(+1.76%) |
Oct 06, 2020 | 213.53 | 214.51 | 208.56 | 209.35 | 927,814 | -4.22(-1.98%) |
Oct 05, 2020 | 213.20 | 214.54 | 211.74 | 213.57 | 852,250 | +3.17(+1.50%) |
Oct 02, 2020 | 208.86 | 212.33 | 207.55 | 210.41 | 751,590 | -0.74(-0.35%) |