Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 206.06 | 206.06 | 206.06 | 753,143 | +4.45(+2.21%) | |
Dec 30, 2020 | 202.61 | 203.99 | 201.44 | 201.61 | 753,143 | -0.19(-0.10%) |
Dec 29, 2020 | 203.01 | 203.79 | 201.06 | 201.80 | 672,245 | +0.08(+0.04%) |
Dec 28, 2020 | 206.27 | 207.16 | 201.62 | 201.73 | 1,311,343 | -3.69(-1.79%) |
Dec 24, 2020 | 204.38 | 205.78 | 202.87 | 205.41 | 440,776 | +2.64(+1.30%) |
Dec 23, 2020 | 205.18 | 206.44 | 202.03 | 202.77 | 1,077,905 | -1.30(-0.64%) |
Dec 22, 2020 | 203.27 | 205.65 | 201.05 | 204.07 | 2,316,575 | +0.08(+0.04%) |
Dec 21, 2020 | 200.61 | 204.28 | 196.39 | 203.99 | 2,476,606 | +3.57(+1.78%) |
Dec 18, 2020 | 206.14 | 206.60 | 199.48 | 200.42 | 3,573,584 | -5.67(-2.75%) |
Dec 17, 2020 | 204.58 | 208.35 | 204.32 | 206.09 | 2,202,831 | +2.04(+1.00%) |
Dec 16, 2020 | 203.96 | 206.98 | 202.54 | 204.05 | 1,363,931 | +1.15(+0.57%) |
Dec 15, 2020 | 199.58 | 204.00 | 198.38 | 202.90 | 1,839,806 | +3.97(+2.00%) |
Dec 14, 2020 | 201.22 | 202.94 | 198.84 | 198.93 | 2,257,904 | -0.15(-0.07%) |
Dec 11, 2020 | 199.16 | 202.57 | 198.64 | 199.07 | 1,489,967 | -2.08(-1.03%) |
Dec 10, 2020 | 200.70 | 202.08 | 199.88 | 201.15 | 1,727,664 | -0.79(-0.39%) |
Dec 09, 2020 | 204.72 | 206.72 | 200.04 | 201.94 | 1,618,299 | -2.48(-1.21%) |
Dec 08, 2020 | 201.53 | 205.41 | 199.75 | 204.42 | 1,534,989 | +2.33(+1.15%) |
Dec 07, 2020 | 206.48 | 208.72 | 201.73 | 202.09 | 1,486,343 | -4.29(-2.08%) |
Dec 04, 2020 | 205.12 | 207.47 | 204.34 | 206.38 | 1,121,987 | +1.38(+0.68%) |
Dec 03, 2020 | 203.35 | 205.70 | 202.50 | 204.99 | 1,321,059 | +1.07(+0.53%) |
Dec 02, 2020 | 205.27 | 207.94 | 203.47 | 203.92 | 1,360,319 | -1.57(-0.76%) |
Dec 01, 2020 | 202.36 | 205.74 | 202.31 | 205.49 | 1,733,086 | +5.66(+2.83%) |
Nov 30, 2020 | 200.36 | 202.19 | 199.40 | 199.83 | 2,130,328 | -1.65(-0.82%) |
Nov 27, 2020 | 202.54 | 204.41 | 201.00 | 201.48 | 648,400 | -1.45(-0.72%) |
Nov 25, 2020 | 202.38 | 203.75 | 198.58 | 202.94 | 1,056,880 | +0.14(+0.07%) |
Nov 24, 2020 | 200.54 | 204.93 | 199.57 | 202.80 | 1,692,575 | +4.63(+2.34%) |
Nov 23, 2020 | 194.94 | 198.36 | 193.92 | 198.17 | 1,485,121 | +4.40(+2.27%) |
Nov 20, 2020 | 197.89 | 198.55 | 192.98 | 193.77 | 1,841,953 | -4.15(-2.09%) |
Nov 19, 2020 | 197.81 | 199.75 | 196.25 | 197.91 | 1,371,870 | -0.43(-0.22%) |
Nov 18, 2020 | 201.11 | 203.21 | 198.34 | 198.34 | 1,424,966 | -3.73(-1.85%) |
Nov 17, 2020 | 201.39 | 204.24 | 197.68 | 202.08 | 1,722,955 | -0.82(-0.40%) |
Nov 16, 2020 | 201.75 | 203.17 | 199.41 | 202.90 | 1,962,352 | +3.50(+1.76%) |
Nov 13, 2020 | 195.78 | 199.74 | 195.09 | 199.40 | 1,558,355 | +4.37(+2.24%) |
Nov 12, 2020 | 194.94 | 196.76 | 193.90 | 195.03 | 1,705,959 | -1.42(-0.72%) |
Nov 11, 2020 | 196.50 | 197.69 | 194.02 | 196.45 | 1,882,268 | +1.31(+0.67%) |
Nov 10, 2020 | 189.35 | 196.26 | 187.76 | 195.14 | 2,486,781 | +6.99(+3.72%) |
Nov 09, 2020 | 190.19 | 199.26 | 186.43 | 188.15 | 2,612,729 | +2.50(+1.34%) |
Nov 06, 2020 | 181.86 | 186.91 | 180.11 | 185.65 | 1,524,417 | +4.85(+2.68%) |
Nov 05, 2020 | 181.56 | 183.38 | 179.66 | 180.81 | 1,640,927 | +1.85(+1.04%) |
Nov 04, 2020 | 175.09 | 182.03 | 175.09 | 178.95 | 3,206,946 | +3.43(+1.96%) |
Nov 03, 2020 | 178.32 | 179.77 | 175.38 | 175.52 | 2,360,870 | -0.66(-0.38%) |
Nov 02, 2020 | 181.47 | 181.47 | 175.86 | 176.18 | 2,513,080 | -3.29(-1.83%) |
Oct 30, 2020 | 182.53 | 183.96 | 176.10 | 179.47 | 3,157,517 | -2.27(-1.25%) |
Oct 29, 2020 | 189.46 | 189.46 | 181.35 | 181.74 | 1,918,930 | -7.69(-4.06%) |
Oct 28, 2020 | 191.13 | 191.62 | 187.22 | 189.43 | 1,696,254 | -4.65(-2.40%) |
Oct 27, 2020 | 197.30 | 197.70 | 193.88 | 194.08 | 1,096,991 | -2.62(-1.33%) |
Oct 26, 2020 | 199.96 | 200.82 | 194.78 | 196.70 | 1,428,419 | -5.00(-2.48%) |
Oct 23, 2020 | 201.99 | 202.81 | 199.32 | 201.70 | 800,475 | -0.16(-0.08%) |
Oct 22, 2020 | 200.92 | 202.12 | 199.67 | 201.85 | 788,724 | +1.00(+0.50%) |
Oct 21, 2020 | 200.85 | 204.16 | 200.52 | 200.85 | 887,646 | +0.08(+0.04%) |
Oct 20, 2020 | 204.96 | 205.81 | 200.56 | 200.77 | 1,421,961 | -2.75(-1.35%) |
Oct 19, 2020 | 206.75 | 208.79 | 202.98 | 203.53 | 880,463 | -3.59(-1.73%) |
Oct 16, 2020 | 207.58 | 209.43 | 206.93 | 207.12 | 1,753,481 | +0.10(+0.05%) |
Oct 15, 2020 | 202.88 | 207.59 | 202.44 | 207.02 | 1,087,984 | +2.62(+1.28%) |
Oct 14, 2020 | 205.73 | 208.61 | 203.40 | 204.40 | 1,209,072 | -0.78(-0.38%) |
Oct 13, 2020 | 207.84 | 210.63 | 204.43 | 205.18 | 1,314,871 | -3.53(-1.69%) |
Oct 12, 2020 | 204.13 | 209.06 | 203.15 | 208.71 | 1,899,475 | +5.19(+2.55%) |
Oct 09, 2020 | 203.72 | 204.81 | 202.68 | 203.53 | 1,014,778 | +1.09(+0.54%) |
Oct 08, 2020 | 204.31 | 207.18 | 202.31 | 202.44 | 918,911 | -0.29(-0.14%) |
Oct 07, 2020 | 201.07 | 203.46 | 200.80 | 202.73 | 1,114,774 | +2.65(+1.32%) |
Oct 06, 2020 | 202.24 | 203.71 | 199.23 | 200.08 | 1,014,182 | -0.84(-0.42%) |
Oct 05, 2020 | 201.45 | 202.27 | 199.20 | 200.92 | 932,922 | +0.96(+0.48%) |
Oct 02, 2020 | 199.31 | 202.29 | 198.85 | 199.96 | 901,820 | -0.64(-0.32%) |