Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 281.15 | 281.15 | 281.15 | 520,596 | -1.36(-0.48%) | |
Dec 30, 2020 | 280.81 | 284.35 | 280.46 | 282.51 | 520,596 | +3.17(+1.13%) |
Dec 29, 2020 | 286.47 | 286.90 | 277.85 | 279.34 | 971,616 | -6.44(-2.25%) |
Dec 28, 2020 | 291.82 | 291.83 | 285.60 | 285.79 | 769,921 | -2.84(-0.98%) |
Dec 24, 2020 | 290.52 | 290.54 | 287.30 | 288.63 | 204,765 | -0.52(-0.18%) |
Dec 23, 2020 | 290.38 | 290.87 | 287.17 | 289.15 | 887,590 | +0.87(+0.30%) |
Dec 22, 2020 | 285.41 | 289.39 | 284.63 | 288.28 | 559,589 | +5.06(+1.79%) |
Dec 21, 2020 | 277.26 | 283.91 | 276.34 | 283.22 | 680,763 | +1.34(+0.48%) |
Dec 18, 2020 | 282.01 | 284.63 | 280.76 | 281.87 | 368,128 | +0.56(+0.20%) |
Dec 17, 2020 | 278.29 | 281.31 | 277.68 | 281.31 | 389,686 | +4.58(+1.66%) |
Dec 16, 2020 | 277.81 | 278.17 | 275.14 | 276.74 | 1,459,089 | -0.44(-0.16%) |
Dec 15, 2020 | 273.80 | 277.22 | 272.02 | 277.18 | 662,437 | +5.99(+2.21%) |
Dec 14, 2020 | 271.97 | 275.77 | 271.16 | 271.19 | 412,069 | +2.15(+0.80%) |
Dec 11, 2020 | 268.90 | 271.54 | 266.27 | 269.03 | 249,607 | -0.93(-0.34%) |
Dec 10, 2020 | 264.11 | 270.39 | 263.29 | 269.96 | 282,023 | +4.01(+1.51%) |
Dec 09, 2020 | 270.84 | 272.41 | 264.00 | 265.95 | 350,617 | -3.59(-1.33%) |
Dec 08, 2020 | 263.63 | 269.71 | 263.63 | 269.54 | 325,431 | +4.62(+1.75%) |
Dec 07, 2020 | 263.45 | 265.71 | 263.45 | 264.92 | 357,567 | +1.40(+0.53%) |
Dec 04, 2020 | 259.74 | 263.75 | 259.10 | 263.52 | 670,417 | +4.87(+1.88%) |
Dec 03, 2020 | 257.80 | 260.25 | 257.18 | 258.65 | 184,345 | +1.53(+0.59%) |
Dec 02, 2020 | 256.94 | 257.65 | 254.61 | 257.12 | 489,751 | -0.86(-0.33%) |
Dec 01, 2020 | 259.98 | 260.01 | 257.45 | 257.98 | 471,348 | +0.76(+0.30%) |
Nov 30, 2020 | 259.15 | 259.93 | 253.95 | 257.22 | 322,573 | -2.00(-0.77%) |
Nov 27, 2020 | 256.77 | 259.42 | 256.77 | 259.22 | 315,964 | +3.14(+1.23%) |
Nov 25, 2020 | 255.20 | 256.59 | 253.85 | 256.07 | 212,548 | +0.44(+0.17%) |
Nov 24, 2020 | 257.14 | 257.83 | 254.22 | 255.63 | 365,192 | +1.37(+0.54%) |
Nov 23, 2020 | 252.92 | 255.72 | 251.28 | 254.26 | 331,208 | +3.46(+1.38%) |
Nov 20, 2020 | 248.76 | 251.49 | 247.81 | 250.80 | 748,310 | +1.31(+0.53%) |
Nov 19, 2020 | 247.08 | 249.90 | 246.24 | 249.49 | 481,114 | +2.39(+0.97%) |
Nov 18, 2020 | 251.57 | 252.08 | 247.03 | 247.10 | 363,904 | -3.63(-1.45%) |
Nov 17, 2020 | 247.63 | 251.02 | 244.88 | 250.73 | 351,359 | +1.58(+0.63%) |
Nov 16, 2020 | 248.75 | 249.63 | 246.53 | 249.16 | 613,315 | +3.32(+1.35%) |
Nov 13, 2020 | 244.38 | 246.46 | 243.85 | 245.84 | 557,609 | +3.56(+1.47%) |
Nov 12, 2020 | 243.70 | 245.20 | 240.21 | 242.28 | 529,531 | -2.63(-1.08%) |
Nov 11, 2020 | 243.63 | 244.93 | 241.95 | 244.91 | 693,933 | +2.85(+1.18%) |
Nov 10, 2020 | 241.31 | 243.06 | 237.67 | 242.06 | 669,876 | +2.09(+0.87%) |
Nov 09, 2020 | 247.99 | 250.27 | 239.62 | 239.98 | 788,390 | +2.32(+0.98%) |
Nov 06, 2020 | 239.99 | 239.99 | 237.37 | 237.66 | 320,865 | -1.56(-0.65%) |
Nov 05, 2020 | 235.40 | 239.83 | 235.31 | 239.21 | 621,261 | +6.54(+2.81%) |
Nov 04, 2020 | 227.13 | 234.84 | 227.13 | 232.67 | 528,712 | +4.34(+1.90%) |
Nov 03, 2020 | 225.00 | 229.66 | 224.34 | 228.33 | 709,679 | +6.68(+3.01%) |
Nov 02, 2020 | 220.70 | 222.84 | 218.27 | 221.65 | 226,128 | +3.05(+1.39%) |
Oct 30, 2020 | 221.48 | 222.69 | 215.74 | 218.60 | 334,442 | -4.21(-1.89%) |
Oct 29, 2020 | 220.63 | 223.96 | 219.53 | 222.82 | 565,315 | +1.73(+0.78%) |
Oct 28, 2020 | 222.88 | 223.69 | 220.61 | 221.08 | 497,354 | -6.53(-2.87%) |
Oct 27, 2020 | 227.59 | 229.05 | 227.15 | 227.62 | 516,719 | +0.02(+0.01%) |
Oct 26, 2020 | 229.35 | 230.56 | 224.70 | 227.60 | 567,267 | -4.53(-1.95%) |
Oct 23, 2020 | 232.13 | 232.34 | 229.53 | 232.13 | 473,181 | +1.08(+0.47%) |
Oct 22, 2020 | 228.64 | 231.28 | 227.18 | 231.05 | 340,585 | +3.33(+1.46%) |
Oct 21, 2020 | 231.00 | 231.85 | 227.57 | 227.72 | 352,781 | -2.94(-1.27%) |
Oct 20, 2020 | 232.62 | 233.78 | 230.31 | 230.66 | 370,043 | -0.62(-0.27%) |
Oct 19, 2020 | 235.15 | 236.64 | 230.70 | 231.28 | 1,116,950 | -3.14(-1.34%) |
Oct 16, 2020 | 235.19 | 236.37 | 234.34 | 234.42 | 312,289 | -0.53(-0.23%) |
Oct 15, 2020 | 230.70 | 235.51 | 229.71 | 234.95 | 251,722 | +1.44(+0.62%) |
Oct 14, 2020 | 236.66 | 237.62 | 233.03 | 233.51 | 225,947 | -2.73(-1.16%) |
Oct 13, 2020 | 234.56 | 236.90 | 233.91 | 236.25 | 259,800 | +0.15(+0.06%) |
Oct 12, 2020 | 235.55 | 236.71 | 234.55 | 236.10 | 610,602 | +1.46(+0.62%) |
Oct 09, 2020 | 233.97 | 235.04 | 233.18 | 234.64 | 251,853 | +2.43(+1.05%) |
Oct 08, 2020 | 232.93 | 233.22 | 231.22 | 232.21 | 288,467 | +1.79(+0.78%) |
Oct 07, 2020 | 228.07 | 231.33 | 228.07 | 230.42 | 264,321 | +4.77(+2.11%) |
Oct 06, 2020 | 227.47 | 231.07 | 225.02 | 225.65 | 428,179 | -0.33(-0.15%) |
Oct 05, 2020 | 221.51 | 226.21 | 221.51 | 225.98 | 319,258 | +6.67(+3.04%) |
Oct 02, 2020 | 216.35 | 220.39 | 216.34 | 219.31 | 228,678 | -1.03(-0.47%) |