Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 168.83 | 168.83 | 168.83 | 179,248 | -2.17(-1.27%) | |
Dec 30, 2020 | 178.34 | 178.34 | 170.15 | 171.00 | 179,248 | -9.03(-5.02%) |
Dec 29, 2020 | 175.89 | 186.05 | 175.89 | 180.03 | 177,117 | +1.32(+0.74%) |
Dec 28, 2020 | 171.84 | 179.47 | 171.56 | 178.71 | 119,014 | +0.56(+0.32%) |
Dec 24, 2020 | 181.82 | 181.82 | 177.77 | 178.15 | 54,192 | -5.36(-2.92%) |
Dec 23, 2020 | 178.15 | 183.51 | 177.21 | 183.51 | 82,222 | +4.42(+2.47%) |
Dec 22, 2020 | 176.08 | 183.51 | 176.08 | 179.09 | 108,846 | +0.38(+0.21%) |
Dec 21, 2020 | 182.57 | 186.90 | 177.77 | 178.71 | 230,638 | +3.20(+1.82%) |
Dec 18, 2020 | 172.50 | 178.71 | 171.28 | 175.51 | 191,192 | +2.54(+1.47%) |
Dec 17, 2020 | 171.28 | 175.23 | 170.71 | 172.97 | 117,561 | -1.03(-0.59%) |
Dec 16, 2020 | 172.41 | 178.15 | 172.22 | 174.01 | 121,157 | +0.28(+0.16%) |
Dec 15, 2020 | 174.67 | 178.15 | 172.22 | 173.73 | 189,615 | -7.72(-4.25%) |
Dec 14, 2020 | 183.23 | 183.89 | 178.34 | 181.44 | 226,456 | -6.40(-3.41%) |
Dec 11, 2020 | 186.34 | 194.15 | 184.16 | 187.84 | 412,913 | +5.08(+2.78%) |
Dec 10, 2020 | 187.00 | 188.78 | 178.15 | 182.76 | 303,273 | +0.66(+0.36%) |
Dec 09, 2020 | 168.83 | 185.11 | 166.38 | 182.10 | 500,465 | +14.49(+8.65%) |
Dec 08, 2020 | 171.00 | 172.50 | 165.82 | 167.61 | 215,612 | -2.07(-1.22%) |
Dec 07, 2020 | 169.87 | 174.57 | 169.11 | 169.68 | 230,627 | -2.16(-1.26%) |
Dec 04, 2020 | 185.11 | 186.15 | 171.84 | 171.84 | 418,141 | -16.00(-8.52%) |
Dec 03, 2020 | 185.49 | 188.59 | 181.82 | 187.84 | 206,845 | -0.38(-0.20%) |
Dec 02, 2020 | 191.89 | 192.36 | 185.49 | 188.22 | 191,189 | -1.32(-0.69%) |
Dec 01, 2020 | 194.90 | 196.88 | 186.34 | 189.54 | 302,709 | -9.69(-4.87%) |
Nov 30, 2020 | 206.95 | 214.19 | 199.23 | 199.23 | 196,884 | -8.56(-4.12%) |
Nov 27, 2020 | 212.22 | 212.22 | 203.56 | 207.79 | 150,155 | -7.62(-3.54%) |
Nov 25, 2020 | 213.63 | 217.95 | 210.05 | 215.42 | 119,807 | +2.26(+1.06%) |
Nov 24, 2020 | 212.22 | 223.42 | 212.22 | 213.16 | 147,864 | -3.48(-1.61%) |
Nov 23, 2020 | 223.51 | 226.05 | 214.76 | 216.64 | 200,088 | -10.35(-4.56%) |
Nov 20, 2020 | 223.32 | 227.75 | 218.07 | 226.99 | 192,797 | +3.11(+1.39%) |
Nov 19, 2020 | 236.21 | 240.17 | 223.23 | 223.89 | 171,456 | -10.73(-4.57%) |
Nov 18, 2020 | 228.12 | 234.80 | 223.23 | 234.62 | 197,159 | +4.99(+2.17%) |
Nov 17, 2020 | 226.24 | 234.52 | 225.96 | 229.63 | 143,676 | +5.84(+2.61%) |
Nov 16, 2020 | 236.69 | 237.91 | 223.70 | 223.79 | 154,816 | -18.07(-7.47%) |
Nov 13, 2020 | 242.24 | 247.13 | 235.46 | 241.86 | 173,266 | -9.41(-3.75%) |
Nov 12, 2020 | 242.33 | 254.94 | 239.23 | 251.27 | 193,450 | +8.85(+3.65%) |
Nov 11, 2020 | 259.93 | 259.93 | 241.01 | 242.43 | 191,472 | -29.83(-10.96%) |
Nov 10, 2020 | 255.32 | 273.58 | 252.68 | 272.26 | 286,162 | +22.87(+9.17%) |
Nov 09, 2020 | 225.77 | 250.14 | 218.62 | 249.39 | 281,498 | +8.75(+3.64%) |
Nov 06, 2020 | 256.54 | 257.67 | 238.47 | 240.64 | 281,523 | -12.23(-4.84%) |
Nov 05, 2020 | 268.31 | 268.31 | 251.55 | 252.87 | 280,380 | -39.15(-13.41%) |
Nov 04, 2020 | 305.95 | 318.09 | 287.79 | 292.02 | 126,417 | -33.97(-10.42%) |
Nov 03, 2020 | 338.04 | 338.04 | 318.28 | 326.00 | 126,985 | -20.05(-5.79%) |
Nov 02, 2020 | 341.15 | 356.20 | 335.97 | 346.04 | 114,458 | -5.46(-1.55%) |
Oct 30, 2020 | 347.64 | 363.92 | 341.81 | 351.50 | 141,898 | +14.30(+4.24%) |
Oct 29, 2020 | 364.20 | 366.93 | 326.09 | 337.19 | 130,614 | -30.30(-8.25%) |
Oct 28, 2020 | 348.68 | 367.50 | 348.68 | 367.50 | 169,081 | +33.97(+10.19%) |
Oct 27, 2020 | 323.17 | 336.72 | 319.69 | 333.52 | 94,580 | +3.67(+1.11%) |
Oct 26, 2020 | 316.96 | 341.05 | 313.48 | 329.85 | 144,843 | +19.67(+6.34%) |
Oct 23, 2020 | 307.64 | 318.09 | 307.64 | 310.18 | 70,248 | +4.89(+1.60%) |
Oct 22, 2020 | 304.54 | 317.05 | 301.06 | 305.29 | 98,408 | -1.60(-0.52%) |
Oct 21, 2020 | 299.46 | 306.89 | 296.63 | 306.89 | 88,078 | +6.78(+2.26%) |
Oct 20, 2020 | 294.75 | 302.47 | 292.30 | 300.12 | 100,671 | +0.66(+0.22%) |
Oct 19, 2020 | 287.69 | 302.28 | 282.33 | 299.46 | 137,109 | +4.99(+1.69%) |
Oct 16, 2020 | 282.70 | 295.03 | 282.70 | 294.47 | 106,493 | +3.67(+1.26%) |
Oct 15, 2020 | 302.94 | 305.95 | 288.63 | 290.80 | 236,951 | +2.63(+0.91%) |
Oct 14, 2020 | 281.29 | 293.06 | 278.56 | 288.16 | 171,540 | +4.33(+1.53%) |
Oct 13, 2020 | 282.05 | 288.54 | 277.43 | 283.83 | 196,959 | +1.41(+0.50%) |
Oct 12, 2020 | 285.34 | 289.29 | 278.66 | 282.42 | 184,184 | -13.83(-4.67%) |
Oct 09, 2020 | 301.24 | 303.03 | 293.81 | 296.26 | 249,826 | -16.19(-5.18%) |
Oct 08, 2020 | 316.58 | 319.60 | 310.94 | 312.44 | 137,718 | -11.67(-3.60%) |
Oct 07, 2020 | 331.08 | 331.08 | 322.04 | 324.11 | 130,639 | -20.89(-6.06%) |
Oct 06, 2020 | 341.05 | 349.33 | 321.01 | 345.00 | 258,845 | +5.36(+1.58%) |
Oct 05, 2020 | 365.71 | 365.80 | 339.64 | 339.64 | 118,518 | -37.83(-10.02%) |
Oct 02, 2020 | 370.70 | 377.57 | 355.07 | 377.47 | 188,110 | +31.81(+9.20%) |