Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 249.86 | 249.86 | 249.86 | 198,002 | +1.27(+0.51%) | |
Dec 30, 2020 | 250.47 | 253.13 | 246.83 | 248.59 | 198,002 | -0.05(-0.02%) |
Dec 29, 2020 | 249.10 | 250.19 | 243.87 | 248.64 | 160,736 | +1.47(+0.59%) |
Dec 28, 2020 | 254.94 | 254.94 | 246.45 | 247.17 | 248,999 | -4.54(-1.80%) |
Dec 24, 2020 | 251.79 | 252.78 | 250.07 | 251.71 | 150,700 | -0.09(-0.04%) |
Dec 23, 2020 | 253.70 | 254.25 | 249.29 | 251.80 | 277,115 | -0.82(-0.32%) |
Dec 22, 2020 | 250.72 | 254.28 | 246.81 | 252.62 | 215,956 | +1.90(+0.76%) |
Dec 21, 2020 | 245.01 | 250.74 | 240.16 | 250.72 | 397,304 | +1.75(+0.70%) |
Dec 18, 2020 | 249.89 | 250.58 | 246.62 | 248.97 | 717,800 | +1.91(+0.77%) |
Dec 17, 2020 | 242.03 | 247.23 | 241.48 | 247.06 | 263,956 | +6.90(+2.87%) |
Dec 16, 2020 | 242.18 | 242.43 | 237.30 | 240.16 | 278,723 | -2.92(-1.20%) |
Dec 15, 2020 | 242.27 | 243.12 | 238.14 | 243.08 | 320,793 | +3.01(+1.25%) |
Dec 14, 2020 | 237.27 | 242.34 | 237.27 | 240.07 | 253,722 | +3.80(+1.61%) |
Dec 11, 2020 | 239.35 | 239.53 | 233.78 | 236.27 | 294,900 | -3.50(-1.46%) |
Dec 10, 2020 | 239.50 | 243.10 | 238.16 | 239.77 | 260,954 | -0.57(-0.24%) |
Dec 09, 2020 | 241.63 | 242.57 | 239.00 | 240.34 | 341,965 | -1.75(-0.72%) |
Dec 08, 2020 | 237.41 | 242.79 | 235.01 | 242.09 | 306,667 | +5.72(+2.42%) |
Dec 07, 2020 | 238.07 | 240.29 | 235.90 | 236.37 | 208,258 | -1.05(-0.44%) |
Dec 04, 2020 | 235.26 | 238.45 | 234.11 | 237.42 | 215,200 | +2.43(+1.03%) |
Dec 03, 2020 | 235.09 | 238.78 | 234.54 | 234.99 | 203,751 | -0.47(-0.20%) |
Dec 02, 2020 | 236.07 | 236.86 | 232.82 | 235.46 | 198,715 | -1.80(-0.76%) |
Dec 01, 2020 | 236.65 | 238.17 | 234.23 | 237.26 | 224,889 | +2.74(+1.17%) |
Nov 30, 2020 | 232.19 | 236.17 | 230.48 | 234.52 | 316,380 | +4.36(+1.89%) |
Nov 27, 2020 | 226.35 | 230.16 | 226.07 | 230.16 | 73,000 | +3.81(+1.68%) |
Nov 25, 2020 | 225.25 | 226.85 | 224.52 | 226.35 | 188,900 | +1.67(+0.74%) |
Nov 24, 2020 | 232.09 | 232.28 | 224.06 | 224.68 | 265,374 | -7.33(-3.16%) |
Nov 23, 2020 | 232.67 | 233.95 | 230.50 | 232.01 | 220,668 | -0.53(-0.23%) |
Nov 20, 2020 | 232.81 | 235.74 | 231.44 | 232.54 | 288,000 | -0.92(-0.39%) |
Nov 19, 2020 | 234.47 | 235.88 | 232.60 | 233.46 | 190,291 | -0.65(-0.28%) |
Nov 18, 2020 | 236.50 | 237.29 | 233.83 | 234.11 | 208,323 | -1.87(-0.79%) |
Nov 17, 2020 | 237.39 | 237.80 | 233.20 | 235.98 | 209,443 | -2.02(-0.85%) |
Nov 16, 2020 | 238.18 | 242.00 | 236.73 | 238.00 | 260,630 | -1.01(-0.42%) |
Nov 13, 2020 | 238.42 | 240.16 | 234.31 | 239.01 | 264,600 | +1.55(+0.65%) |
Nov 12, 2020 | 236.58 | 238.15 | 235.56 | 237.46 | 386,735 | +1.80(+0.76%) |
Nov 11, 2020 | 231.97 | 235.86 | 230.92 | 235.66 | 314,871 | +6.92(+3.03%) |
Nov 10, 2020 | 236.00 | 236.00 | 224.31 | 228.74 | 437,959 | -8.52(-3.59%) |
Nov 09, 2020 | 256.83 | 257.88 | 235.97 | 237.26 | 523,954 | -13.40(-5.35%) |
Nov 06, 2020 | 252.00 | 252.69 | 248.77 | 250.66 | 208,400 | -0.92(-0.37%) |
Nov 05, 2020 | 253.79 | 254.45 | 249.80 | 251.58 | 370,399 | +2.31(+0.93%) |
Nov 04, 2020 | 240.50 | 252.12 | 240.50 | 249.27 | 680,384 | +11.82(+4.98%) |
Nov 03, 2020 | 234.99 | 238.42 | 234.00 | 237.45 | 252,173 | +4.63(+1.99%) |
Nov 02, 2020 | 230.56 | 234.98 | 230.56 | 232.82 | 474,751 | +5.12(+2.25%) |
Oct 30, 2020 | 228.80 | 229.74 | 220.87 | 227.70 | 488,700 | -1.24(-0.54%) |
Oct 29, 2020 | 221.20 | 234.71 | 219.79 | 228.94 | 578,505 | +6.94(+3.13%) |
Oct 28, 2020 | 225.00 | 225.25 | 221.90 | 222.00 | 338,400 | -7.26(-3.17%) |
Oct 27, 2020 | 231.04 | 234.19 | 228.75 | 229.26 | 471,664 | -0.92(-0.40%) |
Oct 26, 2020 | 229.98 | 232.03 | 227.40 | 230.18 | 142,659 | -2.63(-1.13%) |
Oct 23, 2020 | 234.28 | 235.60 | 230.19 | 232.81 | 245,200 | -1.12(-0.48%) |
Oct 22, 2020 | 229.49 | 234.80 | 229.49 | 233.93 | 316,484 | +4.84(+2.11%) |
Oct 21, 2020 | 234.90 | 235.12 | 228.94 | 229.09 | 286,628 | -4.44(-1.90%) |
Oct 20, 2020 | 234.42 | 238.51 | 233.41 | 233.53 | 314,341 | +0.40(+0.17%) |
Oct 19, 2020 | 241.20 | 242.79 | 232.56 | 233.13 | 534,916 | -7.16(-2.98%) |
Oct 16, 2020 | 244.39 | 246.03 | 239.93 | 240.29 | 540,900 | -1.86(-0.77%) |
Oct 15, 2020 | 241.79 | 245.95 | 240.90 | 242.15 | 281,809 | -2.49(-1.02%) |
Oct 14, 2020 | 246.21 | 250.29 | 244.29 | 244.64 | 331,114 | -0.34(-0.14%) |
Oct 13, 2020 | 242.23 | 245.93 | 241.80 | 244.98 | 295,808 | +1.71(+0.70%) |
Oct 12, 2020 | 244.99 | 244.99 | 241.16 | 243.27 | 391,845 | +0.70(+0.29%) |
Oct 09, 2020 | 238.98 | 243.46 | 238.36 | 242.57 | 391,500 | +6.08(+2.57%) |
Oct 08, 2020 | 238.40 | 238.63 | 235.14 | 236.49 | 218,349 | -0.86(-0.36%) |
Oct 07, 2020 | 236.05 | 237.73 | 235.39 | 237.35 | 302,341 | +3.97(+1.70%) |
Oct 06, 2020 | 235.67 | 236.35 | 231.55 | 233.38 | 271,228 | -1.59(-0.68%) |
Oct 05, 2020 | 232.07 | 235.99 | 231.95 | 234.97 | 211,743 | +6.10(+2.67%) |
Oct 02, 2020 | 226.87 | 231.97 | 226.62 | 228.87 | 231,000 | -1.59(-0.69%) |