Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 216.20 | 216.20 | 216.20 | 20,837,912 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.93 | 219.32 | 215.28 | 215.48 | 20,837,912 | -2.70(-1.24%) |
Dec 29, 2020 | 219.98 | 220.82 | 217.33 | 218.18 | 17,852,298 | -0.49(-0.22%) |
Dec 28, 2020 | 218.17 | 219.71 | 216.78 | 218.67 | 18,426,768 | +2.15(+0.99%) |
Dec 24, 2020 | 215.23 | 217.35 | 215.01 | 216.52 | 10,854,104 | +1.68(+0.78%) |
Dec 23, 2020 | 216.87 | 217.31 | 214.62 | 214.84 | 19,231,118 | -2.84(-1.30%) |
Dec 22, 2020 | 216.46 | 219.32 | 215.65 | 217.68 | 23,265,060 | +1.31(+0.61%) |
Dec 21, 2020 | 211.47 | 217.73 | 211.20 | 216.36 | 38,201,528 | +3.89(+1.83%) |
Dec 18, 2020 | 212.48 | 213.54 | 209.98 | 212.48 | 65,178,020 | -0.81(-0.38%) |
Dec 17, 2020 | 213.72 | 214.71 | 211.82 | 213.28 | 33,408,310 | +0.14(+0.06%) |
Dec 16, 2020 | 208.74 | 213.95 | 208.71 | 213.15 | 36,011,712 | +5.01(+2.41%) |
Dec 15, 2020 | 209.14 | 209.39 | 206.30 | 208.14 | 27,777,912 | -0.07(-0.03%) |
Dec 14, 2020 | 207.14 | 210.16 | 206.93 | 208.21 | 29,614,334 | +0.91(+0.44%) |
Dec 11, 2020 | 204.18 | 207.35 | 203.26 | 207.29 | 31,870,872 | +2.66(+1.30%) |
Dec 10, 2020 | 205.85 | 207.12 | 204.48 | 204.63 | 27,194,068 | -1.25(-0.60%) |
Dec 09, 2020 | 209.14 | 209.21 | 205.30 | 205.88 | 33,347,010 | -4.09(-1.95%) |
Dec 08, 2020 | 207.99 | 210.88 | 206.94 | 209.97 | 23,936,590 | +1.67(+0.80%) |
Dec 07, 2020 | 208.37 | 209.51 | 207.03 | 208.30 | 25,270,034 | -0.07(-0.03%) |
Dec 04, 2020 | 208.23 | 209.36 | 207.22 | 208.36 | 25,375,796 | +0.12(+0.06%) |
Dec 03, 2020 | 208.61 | 210.33 | 207.67 | 208.25 | 25,818,698 | -1.10(-0.52%) |
Dec 02, 2020 | 208.87 | 209.44 | 206.85 | 209.35 | 24,393,904 | -0.82(-0.39%) |
Dec 01, 2020 | 208.51 | 211.24 | 207.38 | 210.16 | 31,793,838 | +2.08(+1.00%) |
Nov 30, 2020 | 208.11 | 208.75 | 204.94 | 208.08 | 33,988,256 | -1.13(-0.54%) |
Nov 27, 2020 | 208.84 | 210.22 | 208.05 | 209.21 | 14,929,807 | +1.32(+0.64%) |
Nov 25, 2020 | 209.09 | 209.27 | 206.52 | 207.89 | 21,617,470 | +0.01(+0.00%) |
Nov 24, 2020 | 203.73 | 208.26 | 203.02 | 207.88 | 34,890,556 | +3.64(+1.78%) |
Nov 23, 2020 | 205.05 | 206.35 | 202.34 | 204.23 | 26,370,516 | -0.27(-0.13%) |
Nov 20, 2020 | 206.26 | 207.32 | 204.13 | 204.50 | 23,500,440 | -1.97(-0.96%) |
Nov 19, 2020 | 205.47 | 207.07 | 204.06 | 206.48 | 25,481,542 | +1.30(+0.63%) |
Nov 18, 2020 | 207.67 | 209.15 | 205.03 | 205.18 | 29,156,738 | -2.74(-1.32%) |
Nov 17, 2020 | 209.51 | 211.04 | 207.55 | 207.92 | 24,885,554 | -2.69(-1.27%) |
Nov 16, 2020 | 208.31 | 211.10 | 207.97 | 210.60 | 25,709,028 | +0.70(+0.33%) |
Nov 13, 2020 | 209.76 | 210.79 | 207.63 | 209.90 | 19,216,588 | +1.04(+0.50%) |
Nov 12, 2020 | 210.58 | 212.43 | 207.92 | 208.87 | 22,273,954 | -1.08(-0.51%) |
Nov 11, 2020 | 205.91 | 211.39 | 205.73 | 209.94 | 30,344,180 | +5.37(+2.63%) |
Nov 10, 2020 | 207.96 | 209.90 | 203.32 | 204.57 | 45,372,520 | -7.16(-3.38%) |
Nov 09, 2020 | 217.58 | 221.16 | 211.23 | 211.73 | 45,729,092 | -5.17(-2.38%) |
Nov 06, 2020 | 215.48 | 217.51 | 211.38 | 216.89 | 26,025,834 | +0.42(+0.19%) |
Nov 05, 2020 | 215.27 | 217.28 | 214.40 | 216.48 | 37,154,080 | +6.69(+3.19%) |
Nov 04, 2020 | 207.49 | 211.66 | 205.94 | 209.79 | 43,584,120 | +9.66(+4.82%) |
Nov 03, 2020 | 197.67 | 201.77 | 196.92 | 200.13 | 28,306,072 | +3.97(+2.03%) |
Nov 02, 2020 | 198.06 | 199.02 | 194.01 | 196.16 | 31,760,648 | -0.14(-0.07%) |
Oct 30, 2020 | 197.29 | 198.06 | 193.53 | 196.29 | 38,143,848 | -2.18(-1.10%) |
Oct 29, 2020 | 197.84 | 201.03 | 197.16 | 198.47 | 32,398,678 | +1.98(+1.01%) |
Oct 28, 2020 | 201.33 | 202.47 | 195.93 | 196.50 | 52,750,884 | -10.25(-4.96%) |
Oct 27, 2020 | 205.13 | 208.12 | 203.91 | 206.74 | 37,682,784 | +3.07(+1.51%) |
Oct 26, 2020 | 207.33 | 209.74 | 201.75 | 203.67 | 38,244,028 | -5.96(-2.84%) |
Oct 23, 2020 | 208.47 | 209.68 | 206.66 | 209.63 | 19,473,734 | +1.30(+0.62%) |
Oct 22, 2020 | 207.40 | 209.46 | 205.24 | 208.33 | 23,049,908 | +0.09(+0.04%) |
Oct 21, 2020 | 206.62 | 210.30 | 206.62 | 208.25 | 23,413,108 | +0.15(+0.07%) |
Oct 20, 2020 | 209.22 | 210.74 | 206.59 | 208.10 | 23,446,256 | +0.42(+0.20%) |
Oct 19, 2020 | 213.69 | 215.52 | 207.20 | 207.68 | 28,477,568 | -5.27(-2.48%) |
Oct 16, 2020 | 213.43 | 215.51 | 212.63 | 212.96 | 26,877,828 | +0.00(+0.00%) |
Oct 15, 2020 | 210.48 | 213.64 | 209.42 | 212.96 | 23,439,270 | -1.16(-0.54%) |
Oct 14, 2020 | 216.20 | 217.38 | 212.44 | 214.12 | 24,173,708 | -1.94(-0.90%) |
Oct 13, 2020 | 215.93 | 218.34 | 213.71 | 216.06 | 29,851,292 | +1.42(+0.66%) |
Oct 12, 2020 | 212.12 | 217.03 | 210.19 | 214.65 | 41,715,984 | +5.42(+2.59%) |
Oct 09, 2020 | 204.78 | 209.27 | 204.78 | 209.23 | 27,290,622 | +5.07(+2.48%) |
Oct 08, 2020 | 204.09 | 204.75 | 201.96 | 204.16 | 20,543,734 | +0.73(+0.36%) |
Oct 07, 2020 | 200.74 | 203.70 | 200.41 | 203.43 | 26,467,060 | +3.80(+1.90%) |
Oct 06, 2020 | 202.45 | 203.77 | 198.57 | 199.63 | 29,426,614 | -4.33(-2.12%) |
Oct 05, 2020 | 200.90 | 203.99 | 200.66 | 203.96 | 21,980,362 | +4.06(+2.03%) |
Oct 02, 2020 | 201.65 | 204.55 | 199.27 | 199.90 | 34,198,064 | -6.08(-2.95%) |