Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 197.56 | 197.56 | 197.56 | 983 | +1.72(+0.88%) | |
Dec 30, 2020 | 196.10 | 197.60 | 195.80 | 195.84 | 983 | -0.35(-0.18%) |
Dec 29, 2020 | 197.26 | 198.01 | 196.15 | 196.19 | 207 | -3.67(-1.84%) |
Dec 28, 2020 | 197.00 | 199.86 | 187.79 | 199.86 | 1,235 | +3.70(+1.89%) |
Dec 24, 2020 | 191.35 | 196.16 | 186.50 | 196.16 | 800 | +5.02(+2.63%) |
Dec 23, 2020 | 191.09 | 193.06 | 190.75 | 191.14 | 1,547 | +1.10(+0.58%) |
Dec 22, 2020 | 191.21 | 191.81 | 189.99 | 190.04 | 162 | -1.02(-0.53%) |
Dec 21, 2020 | 189.25 | 191.06 | 186.75 | 191.06 | 272 | -1.90(-0.98%) |
Dec 18, 2020 | 192.40 | 193.86 | 191.00 | 192.96 | 200 | -0.19(-0.10%) |
Dec 17, 2020 | 194.59 | 195.65 | 193.15 | 193.15 | 1,797 | +1.56(+0.81%) |
Dec 16, 2020 | 191.00 | 193.51 | 191.00 | 191.59 | 227 | -1.84(-0.95%) |
Dec 15, 2020 | 192.70 | 193.43 | 191.64 | 193.43 | 608 | -3.03(-1.54%) |
Dec 14, 2020 | 194.20 | 196.46 | 194.20 | 196.46 | 557 | +4.20(+2.18%) |
Dec 11, 2020 | 192.05 | 192.26 | 190.84 | 192.26 | 2,500 | -1.11(-0.57%) |
Dec 10, 2020 | 193.22 | 193.45 | 191.49 | 193.37 | 2,757 | +4.82(+2.56%) |
Dec 09, 2020 | 189.91 | 190.55 | 188.55 | 188.55 | 836 | -0.39(-0.21%) |
Dec 08, 2020 | 189.40 | 190.26 | 188.94 | 188.94 | 219 | -1.15(-0.60%) |
Dec 07, 2020 | 191.57 | 192.26 | 190.09 | 190.09 | 384 | -0.75(-0.39%) |
Dec 04, 2020 | 192.71 | 192.75 | 190.84 | 190.84 | 11,700 | -2.97(-1.53%) |
Dec 03, 2020 | 193.40 | 193.85 | 191.89 | 193.81 | 423 | +0.30(+0.16%) |
Dec 02, 2020 | 192.10 | 193.51 | 191.55 | 193.51 | 551 | -0.39(-0.20%) |
Dec 01, 2020 | 194.45 | 195.61 | 193.24 | 193.90 | 712 | +2.57(+1.34%) |
Nov 30, 2020 | 193.00 | 193.21 | 191.14 | 191.33 | 3,640 | -1.23(-0.64%) |
Nov 27, 2020 | 191.32 | 192.56 | 190.71 | 192.56 | 600 | +6.45(+3.47%) |
Nov 25, 2020 | 185.36 | 186.11 | 184.50 | 186.11 | 900 | +1.26(+0.68%) |
Nov 24, 2020 | 184.86 | 185.40 | 183.90 | 184.85 | 255 | -0.66(-0.36%) |
Nov 23, 2020 | 185.20 | 185.80 | 183.59 | 185.51 | 2,177 | -2.40(-1.28%) |
Nov 20, 2020 | 186.89 | 188.01 | 184.29 | 187.91 | 300 | -3.80(-1.98%) |
Nov 19, 2020 | 191.70 | 191.71 | 189.79 | 191.71 | 339 | -1.50(-0.78%) |
Nov 18, 2020 | 191.30 | 193.21 | 191.29 | 193.21 | 2,227 | +3.32(+1.75%) |
Nov 17, 2020 | 191.10 | 191.71 | 189.64 | 189.89 | 1,141 | -3.27(-1.69%) |
Nov 16, 2020 | 192.21 | 193.20 | 190.89 | 193.16 | 2,414 | +4.04(+2.14%) |
Nov 13, 2020 | 187.34 | 189.12 | 187.16 | 189.12 | 1,400 | +3.48(+1.87%) |
Nov 12, 2020 | 189.65 | 189.65 | 185.64 | 185.64 | 1,107 | -4.32(-2.27%) |
Nov 11, 2020 | 189.81 | 190.60 | 188.60 | 189.96 | 235 | +1.16(+0.61%) |
Nov 10, 2020 | 188.24 | 190.76 | 188.24 | 188.80 | 2,656 | -1.20(-0.63%) |
Nov 09, 2020 | 188.96 | 190.00 | 186.00 | 190.00 | 503 | +13.69(+7.76%) |
Nov 06, 2020 | 176.35 | 176.35 | 174.35 | 176.31 | 400 | +0.51(+0.29%) |
Nov 05, 2020 | 175.06 | 175.80 | 172.59 | 175.80 | 625 | +4.29(+2.50%) |
Nov 04, 2020 | 169.15 | 171.51 | 169.15 | 171.51 | 464 | +5.07(+3.05%) |
Nov 03, 2020 | 166.61 | 168.36 | 165.69 | 166.44 | 279 | +2.63(+1.61%) |
Nov 02, 2020 | 162.25 | 164.04 | 161.95 | 163.81 | 987 | +3.67(+2.29%) |
Oct 30, 2020 | 160.76 | 162.31 | 159.79 | 160.14 | 1,300 | -2.12(-1.31%) |
Oct 29, 2020 | 162.11 | 162.26 | 160.30 | 162.26 | 1,042 | -2.93(-1.77%) |
Oct 28, 2020 | 163.70 | 165.19 | 162.55 | 165.19 | 608 | -6.48(-3.77%) |
Oct 27, 2020 | 170.04 | 171.67 | 169.78 | 171.67 | 1,145 | -0.42(-0.24%) |
Oct 26, 2020 | 173.86 | 173.90 | 172.05 | 172.09 | 181 | -2.10(-1.21%) |
Oct 23, 2020 | 176.00 | 176.70 | 174.19 | 174.19 | 500 | -1.52(-0.87%) |
Oct 22, 2020 | 173.70 | 175.71 | 172.05 | 175.71 | 1,043 | +8.41(+5.03%) |
Oct 21, 2020 | 168.45 | 169.90 | 167.05 | 167.30 | 670 | -3.01(-1.77%) |
Oct 20, 2020 | 170.40 | 170.40 | 168.39 | 170.31 | 155 | +3.91(+2.35%) |
Oct 19, 2020 | 168.05 | 169.04 | 166.40 | 166.40 | 323 | +0.60(+0.36%) |
Oct 16, 2020 | 165.04 | 167.30 | 165.04 | 165.80 | 2,500 | +1.44(+0.88%) |
Oct 15, 2020 | 159.79 | 164.36 | 159.75 | 164.36 | 269 | -2.55(-1.53%) |
Oct 14, 2020 | 165.50 | 166.91 | 164.99 | 166.91 | 119 | +0.50(+0.30%) |
Oct 13, 2020 | 163.99 | 166.41 | 163.89 | 166.41 | 185 | +2.42(+1.48%) |
Oct 12, 2020 | 163.40 | 165.95 | 163.40 | 163.99 | 1,016 | +1.70(+1.05%) |
Oct 09, 2020 | 162.55 | 164.21 | 162.29 | 162.29 | 400 | +2.20(+1.37%) |
Oct 08, 2020 | 159.55 | 160.19 | 159.55 | 160.09 | 60,741 | -1.87(-1.15%) |
Oct 07, 2020 | 161.11 | 161.96 | 159.93 | 161.96 | 164 | +4.01(+2.54%) |
Oct 06, 2020 | 160.81 | 160.85 | 157.95 | 157.95 | 947 | -1.85(-1.16%) |
Oct 05, 2020 | 160.09 | 161.80 | 159.80 | 159.80 | 1,027 | +3.16(+2.02%) |
Oct 02, 2020 | 157.75 | 158.60 | 156.64 | 156.64 | 700 | -1.95(-1.23%) |