Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 243.00 | 243.00 | 243.00 | 1,700,188 | +3.93(+1.64%) | |
Dec 30, 2020 | 238.48 | 240.18 | 237.58 | 239.07 | 1,700,188 | +1.33(+0.56%) |
Dec 29, 2020 | 239.82 | 240.37 | 236.35 | 237.74 | 1,552,364 | -1.46(-0.61%) |
Dec 28, 2020 | 237.56 | 242.02 | 236.81 | 239.20 | 3,025,242 | +3.16(+1.34%) |
Dec 24, 2020 | 236.85 | 237.38 | 233.82 | 236.04 | 1,050,627 | -0.27(-0.11%) |
Dec 23, 2020 | 231.74 | 240.11 | 231.56 | 236.31 | 3,659,022 | +5.86(+2.54%) |
Dec 22, 2020 | 236.68 | 237.46 | 230.18 | 230.44 | 3,906,777 | -6.35(-2.68%) |
Dec 21, 2020 | 230.63 | 240.36 | 229.22 | 236.79 | 8,026,511 | +13.68(+6.13%) |
Dec 18, 2020 | 226.11 | 226.11 | 221.66 | 223.11 | 4,436,598 | -2.12(-0.94%) |
Dec 17, 2020 | 225.75 | 226.61 | 223.91 | 225.23 | 3,237,524 | +0.61(+0.27%) |
Dec 16, 2020 | 224.43 | 224.74 | 222.18 | 224.62 | 2,604,579 | +1.24(+0.55%) |
Dec 15, 2020 | 220.69 | 224.47 | 218.56 | 223.39 | 2,548,154 | +4.28(+1.95%) |
Dec 14, 2020 | 224.17 | 224.37 | 218.74 | 219.11 | 2,091,131 | -2.03(-0.92%) |
Dec 11, 2020 | 221.89 | 222.25 | 218.48 | 221.14 | 2,254,492 | -4.06(-1.80%) |
Dec 10, 2020 | 221.15 | 225.92 | 220.70 | 225.20 | 2,758,318 | +1.46(+0.65%) |
Dec 09, 2020 | 221.15 | 226.09 | 220.72 | 223.75 | 3,854,271 | +3.67(+1.67%) |
Dec 08, 2020 | 218.39 | 220.40 | 218.00 | 220.08 | 1,486,919 | +0.36(+0.16%) |
Dec 07, 2020 | 219.80 | 221.01 | 216.96 | 219.72 | 1,939,224 | -1.04(-0.47%) |
Dec 04, 2020 | 219.03 | 220.92 | 218.34 | 220.76 | 2,575,291 | +3.79(+1.75%) |
Dec 03, 2020 | 218.65 | 220.09 | 216.21 | 216.97 | 2,325,300 | -2.01(-0.92%) |
Dec 02, 2020 | 213.85 | 219.43 | 213.39 | 218.98 | 2,317,543 | +5.13(+2.40%) |
Dec 01, 2020 | 213.74 | 216.42 | 213.18 | 213.85 | 2,797,744 | +2.53(+1.20%) |
Nov 30, 2020 | 212.66 | 215.37 | 211.11 | 211.32 | 2,945,760 | -4.42(-2.05%) |
Nov 27, 2020 | 217.20 | 217.47 | 214.25 | 215.73 | 1,146,047 | -1.04(-0.48%) |
Nov 25, 2020 | 215.37 | 217.61 | 213.01 | 216.78 | 2,480,103 | -0.88(-0.40%) |
Nov 24, 2020 | 211.79 | 218.23 | 211.36 | 217.66 | 4,272,157 | +7.95(+3.79%) |
Nov 23, 2020 | 207.17 | 210.78 | 206.87 | 209.71 | 3,678,633 | +5.02(+2.45%) |
Nov 20, 2020 | 204.37 | 206.03 | 204.03 | 204.69 | 2,017,122 | -1.12(-0.54%) |
Nov 19, 2020 | 205.56 | 206.15 | 203.55 | 205.81 | 1,640,466 | +0.25(+0.12%) |
Nov 18, 2020 | 206.20 | 208.69 | 204.84 | 205.56 | 3,115,189 | -0.32(-0.16%) |
Nov 17, 2020 | 201.64 | 206.06 | 200.09 | 205.88 | 2,970,039 | +2.08(+1.02%) |
Nov 16, 2020 | 204.85 | 205.84 | 201.65 | 203.80 | 3,278,697 | +3.02(+1.51%) |
Nov 13, 2020 | 197.82 | 202.50 | 197.41 | 200.78 | 3,090,826 | +4.19(+2.13%) |
Nov 12, 2020 | 197.24 | 198.74 | 194.66 | 196.59 | 3,279,921 | -3.24(-1.62%) |
Nov 11, 2020 | 200.37 | 201.55 | 197.06 | 199.83 | 2,923,511 | +0.53(+0.27%) |
Nov 10, 2020 | 197.27 | 200.13 | 193.54 | 199.30 | 4,543,923 | +2.33(+1.18%) |
Nov 09, 2020 | 196.57 | 199.79 | 191.88 | 196.97 | 7,588,464 | +12.53(+6.79%) |
Nov 06, 2020 | 187.27 | 187.31 | 183.68 | 184.45 | 2,700,736 | -1.56(-0.84%) |
Nov 05, 2020 | 182.97 | 187.07 | 182.43 | 186.00 | 3,155,462 | +4.66(+2.57%) |
Nov 04, 2020 | 179.85 | 184.04 | 178.62 | 181.34 | 4,219,565 | -0.06(-0.03%) |
Nov 03, 2020 | 177.74 | 182.37 | 177.08 | 181.39 | 4,953,074 | +7.08(+4.06%) |
Nov 02, 2020 | 175.96 | 176.60 | 172.50 | 174.31 | 2,683,263 | +1.06(+0.61%) |
Oct 30, 2020 | 173.68 | 174.49 | 170.02 | 173.25 | 3,994,854 | -0.82(-0.47%) |
Oct 29, 2020 | 173.94 | 176.28 | 171.28 | 174.07 | 3,905,050 | +0.16(+0.09%) |
Oct 28, 2020 | 175.33 | 177.22 | 173.16 | 173.91 | 4,597,527 | -5.42(-3.02%) |
Oct 27, 2020 | 183.29 | 183.83 | 179.08 | 179.33 | 3,742,001 | -5.00(-2.71%) |
Oct 26, 2020 | 185.57 | 185.87 | 181.93 | 184.34 | 3,545,556 | -3.57(-1.90%) |
Oct 23, 2020 | 189.49 | 190.81 | 186.97 | 187.91 | 2,302,461 | -0.33(-0.18%) |
Oct 22, 2020 | 186.22 | 189.12 | 185.31 | 188.24 | 2,332,309 | +2.28(+1.23%) |
Oct 21, 2020 | 190.06 | 190.58 | 185.13 | 185.96 | 3,362,719 | -4.69(-2.46%) |
Oct 20, 2020 | 189.43 | 193.72 | 189.21 | 190.65 | 3,639,888 | +2.15(+1.14%) |
Oct 19, 2020 | 190.06 | 190.54 | 187.50 | 188.50 | 3,528,606 | -0.48(-0.25%) |
Oct 16, 2020 | 190.92 | 192.45 | 188.62 | 188.98 | 3,542,567 | -2.19(-1.15%) |
Oct 15, 2020 | 192.07 | 193.12 | 189.61 | 191.17 | 4,726,576 | -2.41(-1.25%) |
Oct 14, 2020 | 196.01 | 196.53 | 192.70 | 193.58 | 8,241,311 | +0.38(+0.20%) |
Oct 13, 2020 | 196.13 | 196.22 | 191.70 | 193.20 | 3,617,129 | -3.03(-1.55%) |
Oct 12, 2020 | 190.08 | 196.94 | 190.08 | 196.23 | 3,789,603 | +6.03(+3.17%) |
Oct 09, 2020 | 191.32 | 192.28 | 188.85 | 190.20 | 3,318,115 | -0.40(-0.21%) |
Oct 08, 2020 | 188.01 | 190.77 | 187.06 | 190.60 | 2,541,918 | +4.01(+2.15%) |
Oct 07, 2020 | 186.87 | 187.87 | 184.36 | 186.59 | 2,538,901 | +2.30(+1.25%) |
Oct 06, 2020 | 187.19 | 188.87 | 183.20 | 184.29 | 3,091,223 | -0.65(-0.35%) |
Oct 05, 2020 | 185.06 | 185.89 | 182.91 | 184.94 | 2,782,651 | +1.74(+0.95%) |
Oct 02, 2020 | 179.02 | 183.93 | 178.97 | 183.20 | 2,773,189 | +1.24(+0.68%) |