Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 189.44 | 189.44 | 189.44 | 708,401 | +1.59(+0.85%) | |
Dec 30, 2020 | 185.84 | 188.36 | 185.73 | 187.85 | 708,401 | +2.69(+1.46%) |
Dec 29, 2020 | 188.08 | 188.15 | 183.69 | 185.16 | 622,683 | -1.82(-0.97%) |
Dec 28, 2020 | 188.81 | 189.68 | 186.50 | 186.98 | 521,827 | -0.06(-0.03%) |
Dec 24, 2020 | 186.79 | 187.52 | 185.77 | 187.03 | 334,454 | +0.42(+0.23%) |
Dec 23, 2020 | 188.15 | 188.67 | 186.53 | 186.61 | 588,332 | -0.38(-0.20%) |
Dec 22, 2020 | 187.61 | 188.31 | 186.07 | 186.99 | 852,295 | -1.36(-0.72%) |
Dec 21, 2020 | 185.11 | 189.02 | 183.18 | 188.34 | 1,121,162 | -0.02(-0.01%) |
Dec 18, 2020 | 189.86 | 191.15 | 186.28 | 188.36 | 2,567,614 | -2.06(-1.08%) |
Dec 17, 2020 | 189.57 | 191.05 | 188.48 | 190.42 | 1,086,400 | +2.09(+1.11%) |
Dec 16, 2020 | 188.09 | 189.19 | 186.93 | 188.34 | 933,854 | +0.14(+0.07%) |
Dec 15, 2020 | 186.14 | 189.06 | 185.50 | 188.20 | 1,033,508 | +3.72(+2.02%) |
Dec 14, 2020 | 189.77 | 189.93 | 184.33 | 184.47 | 976,638 | -3.59(-1.91%) |
Dec 11, 2020 | 185.79 | 188.76 | 185.70 | 188.07 | 983,447 | +0.93(+0.50%) |
Dec 10, 2020 | 190.00 | 190.49 | 186.08 | 187.13 | 1,192,615 | -3.72(-1.95%) |
Dec 09, 2020 | 190.97 | 192.71 | 190.32 | 190.85 | 1,402,831 | +0.26(+0.14%) |
Dec 08, 2020 | 186.63 | 190.88 | 186.35 | 190.59 | 1,376,878 | +3.29(+1.76%) |
Dec 07, 2020 | 189.03 | 189.39 | 186.07 | 187.30 | 1,252,313 | -2.22(-1.17%) |
Dec 04, 2020 | 188.85 | 190.82 | 188.50 | 189.52 | 1,966,462 | +1.55(+0.83%) |
Dec 03, 2020 | 190.16 | 192.02 | 187.39 | 187.97 | 1,336,429 | -1.45(-0.77%) |
Dec 02, 2020 | 194.02 | 195.66 | 188.68 | 189.42 | 2,176,908 | -4.66(-2.40%) |
Dec 01, 2020 | 197.18 | 197.80 | 193.84 | 194.07 | 1,959,977 | -0.95(-0.49%) |
Nov 30, 2020 | 194.94 | 195.03 | 192.21 | 195.03 | 2,985,846 | -1.05(-0.54%) |
Nov 27, 2020 | 195.96 | 196.41 | 195.04 | 196.08 | 583,401 | +1.04(+0.54%) |
Nov 25, 2020 | 196.21 | 196.21 | 192.88 | 195.03 | 1,047,091 | -1.12(-0.57%) |
Nov 24, 2020 | 195.13 | 197.37 | 195.01 | 196.15 | 1,564,305 | +3.27(+1.70%) |
Nov 23, 2020 | 189.48 | 193.69 | 189.03 | 192.88 | 1,250,960 | +4.56(+2.42%) |
Nov 20, 2020 | 190.97 | 191.06 | 187.99 | 188.33 | 1,175,677 | -2.82(-1.47%) |
Nov 19, 2020 | 189.53 | 191.71 | 186.71 | 191.14 | 1,336,699 | +0.73(+0.38%) |
Nov 18, 2020 | 194.85 | 195.49 | 190.30 | 190.41 | 1,351,779 | -3.48(-1.80%) |
Nov 17, 2020 | 193.87 | 195.21 | 192.34 | 193.90 | 863,589 | -1.84(-0.94%) |
Nov 16, 2020 | 197.76 | 198.40 | 193.28 | 195.74 | 1,417,548 | +0.36(+0.18%) |
Nov 13, 2020 | 195.01 | 196.59 | 193.99 | 195.38 | 840,573 | +1.69(+0.87%) |
Nov 12, 2020 | 196.90 | 196.90 | 192.23 | 193.69 | 1,223,435 | -3.73(-1.89%) |
Nov 11, 2020 | 201.52 | 201.66 | 197.15 | 197.42 | 1,105,125 | -3.57(-1.77%) |
Nov 10, 2020 | 197.79 | 202.40 | 197.42 | 200.98 | 1,297,822 | +3.37(+1.71%) |
Nov 09, 2020 | 205.19 | 207.59 | 197.19 | 197.61 | 1,481,136 | +4.13(+2.13%) |
Nov 06, 2020 | 193.20 | 194.62 | 191.94 | 193.48 | 734,717 | +0.50(+0.26%) |
Nov 05, 2020 | 190.04 | 194.27 | 189.93 | 192.98 | 868,584 | +5.71(+3.05%) |
Nov 04, 2020 | 190.72 | 192.56 | 187.05 | 187.27 | 1,180,391 | -5.08(-2.64%) |
Nov 03, 2020 | 189.12 | 193.60 | 188.66 | 192.35 | 876,829 | +5.65(+3.03%) |
Nov 02, 2020 | 184.14 | 186.88 | 182.89 | 186.70 | 1,430,107 | +5.73(+3.17%) |
Oct 30, 2020 | 180.69 | 182.64 | 178.78 | 180.97 | 1,119,285 | -0.86(-0.47%) |
Oct 29, 2020 | 178.70 | 184.64 | 177.66 | 181.83 | 1,181,345 | +3.82(+2.15%) |
Oct 28, 2020 | 179.62 | 182.00 | 177.71 | 178.01 | 1,226,955 | -5.50(-3.00%) |
Oct 27, 2020 | 185.19 | 185.34 | 183.08 | 183.50 | 938,951 | -1.19(-0.64%) |
Oct 26, 2020 | 188.25 | 189.34 | 182.62 | 184.69 | 1,471,648 | -6.27(-3.29%) |
Oct 23, 2020 | 192.17 | 192.24 | 186.63 | 190.97 | 1,567,065 | +4.60(+2.47%) |
Oct 22, 2020 | 187.96 | 188.75 | 186.23 | 186.37 | 1,302,181 | -0.86(-0.46%) |
Oct 21, 2020 | 188.22 | 190.68 | 187.21 | 187.23 | 721,295 | -0.73(-0.39%) |
Oct 20, 2020 | 187.74 | 190.92 | 187.24 | 187.96 | 771,579 | +0.94(+0.50%) |
Oct 19, 2020 | 190.86 | 191.56 | 186.64 | 187.01 | 894,382 | -3.90(-2.04%) |
Oct 16, 2020 | 189.19 | 191.94 | 189.14 | 190.91 | 1,320,175 | +2.63(+1.40%) |
Oct 15, 2020 | 185.62 | 188.62 | 184.93 | 188.28 | 593,706 | +0.64(+0.34%) |
Oct 14, 2020 | 187.92 | 190.49 | 187.62 | 187.64 | 603,835 | -0.06(-0.03%) |
Oct 13, 2020 | 187.79 | 189.40 | 186.63 | 187.70 | 619,011 | -0.60(-0.32%) |
Oct 12, 2020 | 190.69 | 191.16 | 188.03 | 188.30 | 904,366 | -1.75(-0.92%) |
Oct 09, 2020 | 187.61 | 190.99 | 186.17 | 190.05 | 1,388,040 | +4.37(+2.35%) |
Oct 08, 2020 | 185.01 | 185.95 | 182.67 | 185.68 | 722,738 | +1.24(+0.67%) |
Oct 07, 2020 | 183.26 | 184.94 | 182.43 | 184.45 | 877,233 | +2.98(+1.64%) |
Oct 06, 2020 | 183.05 | 185.92 | 180.86 | 181.46 | 1,094,019 | -1.27(-0.69%) |
Oct 05, 2020 | 179.38 | 183.18 | 178.84 | 182.73 | 884,563 | +5.48(+3.09%) |
Oct 02, 2020 | 174.37 | 179.39 | 173.82 | 177.25 | 981,607 | +0.88(+0.50%) |