Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 188.13 | 188.13 | 188.13 | 21,446,720 | -0.48(-0.25%) | |
Dec 30, 2020 | 187.16 | 189.49 | 187.13 | 188.61 | 21,446,720 | +2.04(+1.10%) |
Dec 29, 2020 | 190.61 | 190.95 | 185.62 | 186.57 | 35,254,200 | -3.68(-1.94%) |
Dec 28, 2020 | 193.03 | 193.04 | 190.12 | 190.25 | 28,258,364 | -0.71(-0.37%) |
Dec 24, 2020 | 191.84 | 191.85 | 190.05 | 190.96 | 9,280,071 | -0.12(-0.07%) |
Dec 23, 2020 | 190.54 | 191.58 | 189.90 | 191.09 | 19,104,996 | +1.61(+0.85%) |
Dec 22, 2020 | 188.06 | 189.72 | 187.49 | 189.47 | 22,843,658 | +2.13(+1.14%) |
Dec 21, 2020 | 184.14 | 187.86 | 183.74 | 187.34 | 32,117,282 | -0.10(-0.05%) |
Dec 18, 2020 | 188.66 | 189.83 | 186.92 | 187.44 | 38,593,980 | -0.91(-0.48%) |
Dec 17, 2020 | 186.85 | 188.44 | 186.20 | 188.35 | 24,801,566 | +2.22(+1.19%) |
Dec 16, 2020 | 187.24 | 187.32 | 185.16 | 186.14 | 26,540,050 | -0.67(-0.36%) |
Dec 15, 2020 | 184.01 | 187.02 | 183.02 | 186.81 | 27,936,718 | +4.56(+2.50%) |
Dec 14, 2020 | 184.20 | 185.31 | 182.20 | 182.25 | 33,574,280 | +0.21(+0.12%) |
Dec 11, 2020 | 181.74 | 183.39 | 180.12 | 182.04 | 32,266,080 | -1.22(-0.66%) |
Dec 10, 2020 | 179.61 | 183.33 | 179.17 | 183.25 | 22,186,414 | +2.07(+1.14%) |
Dec 09, 2020 | 183.68 | 184.44 | 179.74 | 181.19 | 30,807,032 | -1.84(-1.00%) |
Dec 08, 2020 | 178.99 | 182.69 | 178.96 | 183.02 | 21,007,064 | +2.82(+1.57%) |
Dec 07, 2020 | 180.06 | 180.75 | 179.30 | 180.20 | 15,296,292 | +0.17(+0.10%) |
Dec 04, 2020 | 176.99 | 180.27 | 175.93 | 180.03 | 25,524,104 | +4.09(+2.33%) |
Dec 03, 2020 | 175.38 | 177.14 | 175.00 | 175.93 | 20,442,184 | +0.98(+0.56%) |
Dec 02, 2020 | 174.05 | 175.51 | 172.91 | 174.95 | 20,999,960 | +0.18(+0.10%) |
Dec 01, 2020 | 175.63 | 176.22 | 173.16 | 174.77 | 31,641,894 | +1.61(+0.93%) |
Nov 30, 2020 | 175.84 | 176.32 | 172.49 | 173.16 | 26,518,884 | -3.21(-1.82%) |
Nov 27, 2020 | 175.74 | 176.48 | 175.26 | 176.36 | 10,855,823 | +0.75(+0.43%) |
Nov 25, 2020 | 175.53 | 176.31 | 173.99 | 175.62 | 22,039,796 | -0.60(-0.34%) |
Nov 24, 2020 | 175.43 | 177.39 | 174.44 | 176.22 | 36,340,708 | +3.25(+1.88%) |
Nov 23, 2020 | 171.47 | 174.09 | 170.97 | 172.97 | 25,824,712 | +3.18(+1.87%) |
Nov 20, 2020 | 169.00 | 170.21 | 168.19 | 169.79 | 26,029,032 | +0.18(+0.11%) |
Nov 19, 2020 | 168.02 | 169.88 | 167.47 | 169.61 | 20,974,308 | +1.29(+0.77%) |
Nov 18, 2020 | 171.17 | 171.91 | 168.22 | 168.32 | 25,430,776 | -2.39(-1.40%) |
Nov 17, 2020 | 168.40 | 171.03 | 166.71 | 170.71 | 27,260,910 | +0.79(+0.47%) |
Nov 16, 2020 | 168.83 | 170.06 | 167.78 | 169.92 | 32,669,822 | +3.95(+2.38%) |
Nov 13, 2020 | 163.91 | 166.56 | 163.87 | 165.97 | 26,651,566 | +3.37(+2.07%) |
Nov 12, 2020 | 163.96 | 165.14 | 161.03 | 162.60 | 35,533,476 | -2.53(-1.54%) |
Nov 11, 2020 | 165.81 | 165.95 | 163.44 | 165.13 | 24,974,478 | -0.07(-0.04%) |
Nov 10, 2020 | 163.77 | 165.80 | 162.38 | 165.20 | 36,985,052 | +3.01(+1.86%) |
Nov 09, 2020 | 169.27 | 170.37 | 161.98 | 162.19 | 57,487,120 | +5.67(+3.62%) |
Nov 06, 2020 | 158.43 | 158.51 | 156.21 | 156.51 | 26,062,066 | -1.20(-0.76%) |
Nov 05, 2020 | 154.97 | 158.39 | 154.88 | 157.71 | 33,180,280 | +4.26(+2.77%) |
Nov 04, 2020 | 150.90 | 155.30 | 150.86 | 153.45 | 47,227,608 | +0.17(+0.11%) |
Nov 03, 2020 | 151.55 | 154.23 | 151.20 | 153.28 | 31,387,922 | +4.23(+2.84%) |
Nov 02, 2020 | 148.05 | 149.12 | 146.99 | 149.05 | 26,355,602 | +2.61(+1.78%) |
Oct 30, 2020 | 147.62 | 148.54 | 144.82 | 146.44 | 33,173,486 | -1.96(-1.32%) |
Oct 29, 2020 | 146.14 | 149.03 | 145.08 | 148.40 | 28,408,124 | +1.75(+1.19%) |
Oct 28, 2020 | 147.94 | 148.69 | 146.39 | 146.65 | 33,796,472 | -3.24(-2.16%) |
Oct 27, 2020 | 152.53 | 153.11 | 151.08 | 149.90 | 21,441,624 | -2.73(-1.79%) |
Oct 26, 2020 | 153.93 | 154.36 | 150.55 | 152.62 | 27,701,884 | -3.37(-2.16%) |
Oct 23, 2020 | 155.99 | 156.24 | 154.25 | 155.99 | 21,838,138 | +0.90(+0.58%) |
Oct 22, 2020 | 153.19 | 155.15 | 152.27 | 155.09 | 21,581,774 | +2.63(+1.73%) |
Oct 21, 2020 | 153.88 | 154.36 | 152.37 | 152.46 | 18,225,874 | -1.32(-0.86%) |
Oct 20, 2020 | 154.54 | 155.40 | 153.38 | 153.78 | 19,767,960 | +0.34(+0.22%) |
Oct 19, 2020 | 155.81 | 156.91 | 153.08 | 153.44 | 19,186,280 | -1.86(-1.20%) |
Oct 16, 2020 | 156.12 | 156.59 | 155.26 | 155.30 | 18,444,570 | -0.38(-0.25%) |
Oct 15, 2020 | 152.37 | 156.09 | 151.91 | 155.68 | 23,882,906 | +1.59(+1.03%) |
Oct 14, 2020 | 155.93 | 156.79 | 153.94 | 154.09 | 19,921,052 | -1.54(-0.99%) |
Oct 13, 2020 | 155.46 | 156.13 | 154.47 | 155.63 | 21,009,218 | -1.04(-0.67%) |
Oct 12, 2020 | 156.30 | 157.11 | 155.54 | 156.68 | 21,248,576 | +1.04(+0.67%) |
Oct 09, 2020 | 156.26 | 156.60 | 154.78 | 155.63 | 26,174,656 | +0.80(+0.52%) |
Oct 08, 2020 | 154.70 | 155.23 | 153.61 | 154.83 | 38,954,012 | +1.74(+1.14%) |
Oct 07, 2020 | 151.70 | 153.59 | 151.58 | 153.09 | 28,257,526 | +3.27(+2.18%) |
Oct 06, 2020 | 151.62 | 154.02 | 149.55 | 149.82 | 37,980,456 | -0.43(-0.29%) |
Oct 05, 2020 | 147.78 | 150.47 | 147.77 | 150.25 | 19,378,666 | +4.04(+2.76%) |
Oct 02, 2020 | 142.92 | 146.91 | 142.52 | 146.21 | 30,788,934 | +0.64(+0.44%) |