Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 245.68 | 245.68 | 245.68 | 97,141 | +1.12(+0.46%) | |
Dec 30, 2020 | 241.55 | 244.70 | 240.78 | 244.56 | 97,141 | +1.47(+0.60%) |
Dec 29, 2020 | 239.25 | 243.58 | 239.25 | 243.09 | 101,931 | -0.91(-0.37%) |
Dec 28, 2020 | 239.45 | 244.35 | 238.06 | 244.00 | 82,245 | +0.63(+0.26%) |
Dec 24, 2020 | 241.83 | 244.28 | 241.55 | 243.37 | 45,885 | +2.31(+0.96%) |
Dec 23, 2020 | 240.36 | 241.06 | 235.33 | 241.06 | 87,178 | -4.82(-1.96%) |
Dec 22, 2020 | 244.98 | 246.24 | 242.81 | 245.89 | 53,357 | +3.78(+1.56%) |
Dec 21, 2020 | 243.44 | 244.00 | 239.94 | 242.11 | 114,068 | +2.52(+1.05%) |
Dec 18, 2020 | 243.30 | 244.21 | 238.62 | 239.59 | 81,085 | -1.75(-0.72%) |
Dec 17, 2020 | 247.84 | 249.24 | 239.87 | 241.34 | 84,775 | -2.38(-0.98%) |
Dec 16, 2020 | 240.22 | 245.96 | 238.90 | 243.72 | 93,050 | -1.96(-0.80%) |
Dec 15, 2020 | 245.12 | 248.19 | 243.09 | 245.68 | 100,245 | -2.24(-0.90%) |
Dec 14, 2020 | 244.00 | 249.66 | 242.19 | 247.91 | 83,403 | -2.03(-0.81%) |
Dec 11, 2020 | 249.31 | 253.02 | 248.05 | 249.94 | 81,100 | +2.31(+0.93%) |
Dec 10, 2020 | 242.88 | 247.84 | 241.06 | 247.63 | 80,601 | +97.81(+65.28%) |
Dec 09, 2020 | 149.10 | 151.27 | 147.52 | 149.82 | 115,822 | -1.36(-0.90%) |
Dec 08, 2020 | 151.96 | 153.45 | 150.98 | 151.19 | 148,279 | +1.88(+1.26%) |
Dec 07, 2020 | 148.50 | 150.04 | 148.08 | 149.31 | 133,209 | +4.73(+3.27%) |
Dec 04, 2020 | 146.71 | 147.01 | 144.11 | 144.58 | 167,486 | -7.20(-4.75%) |
Dec 03, 2020 | 150.34 | 152.94 | 149.40 | 151.79 | 152,927 | +3.37(+2.27%) |
Dec 02, 2020 | 150.38 | 150.38 | 146.29 | 148.42 | 166,421 | -3.71(-2.44%) |
Dec 01, 2020 | 155.24 | 155.79 | 149.70 | 152.13 | 301,442 | -7.16(-4.50%) |
Nov 30, 2020 | 159.16 | 160.65 | 158.44 | 159.29 | 182,408 | -0.34(-0.21%) |
Nov 27, 2020 | 157.92 | 159.88 | 157.88 | 159.63 | 122,371 | +4.52(+2.91%) |
Nov 25, 2020 | 157.03 | 158.86 | 155.11 | 155.11 | 177,667 | -1.92(-1.22%) |
Nov 24, 2020 | 159.33 | 159.33 | 156.18 | 157.03 | 227,112 | -3.92(-2.44%) |
Nov 23, 2020 | 161.80 | 162.23 | 160.06 | 160.95 | 239,054 | -2.77(-1.69%) |
Nov 20, 2020 | 160.87 | 163.98 | 160.52 | 163.72 | 121,784 | +4.01(+2.51%) |
Nov 19, 2020 | 159.50 | 161.42 | 158.82 | 159.71 | 208,676 | +2.43(+1.54%) |
Nov 18, 2020 | 157.67 | 158.01 | 154.47 | 157.28 | 170,442 | +1.53(+0.98%) |
Nov 17, 2020 | 155.88 | 156.81 | 155.20 | 155.75 | 147,928 | +2.39(+1.56%) |
Nov 16, 2020 | 152.72 | 154.30 | 152.38 | 153.36 | 152,255 | -0.55(-0.36%) |
Nov 13, 2020 | 154.56 | 154.98 | 153.32 | 153.92 | 194,888 | -0.90(-0.58%) |
Nov 12, 2020 | 150.63 | 154.81 | 150.00 | 154.81 | 265,179 | +7.50(+5.09%) |
Nov 11, 2020 | 145.35 | 147.74 | 145.09 | 147.31 | 212,596 | +1.45(+0.99%) |
Nov 10, 2020 | 144.84 | 147.44 | 144.54 | 145.86 | 178,652 | -1.79(-1.21%) |
Nov 09, 2020 | 147.99 | 148.42 | 143.90 | 147.65 | 387,341 | -10.44(-6.61%) |
Nov 06, 2020 | 158.82 | 159.67 | 156.84 | 158.09 | 194,630 | -6.18(-3.76%) |
Nov 05, 2020 | 165.13 | 165.47 | 161.72 | 164.28 | 263,483 | +1.32(+0.81%) |
Nov 04, 2020 | 165.00 | 166.49 | 161.72 | 162.95 | 335,206 | +9.25(+6.02%) |
Nov 03, 2020 | 153.75 | 154.22 | 151.49 | 153.70 | 178,137 | -2.39(-1.53%) |
Nov 02, 2020 | 156.43 | 157.84 | 155.37 | 156.09 | 249,782 | +3.28(+2.15%) |
Oct 30, 2020 | 156.90 | 157.88 | 152.68 | 152.81 | 290,584 | -4.69(-2.98%) |
Oct 29, 2020 | 162.23 | 162.40 | 155.28 | 157.50 | 260,198 | -4.43(-2.74%) |
Oct 28, 2020 | 164.28 | 164.32 | 160.54 | 161.93 | 276,599 | +0.09(+0.05%) |
Oct 27, 2020 | 160.91 | 162.06 | 159.67 | 161.84 | 141,041 | +3.50(+2.21%) |
Oct 26, 2020 | 157.46 | 160.01 | 157.07 | 158.35 | 194,133 | +4.73(+3.08%) |
Oct 23, 2020 | 150.85 | 154.73 | 150.46 | 153.62 | 106,370 | +2.17(+1.44%) |
Oct 22, 2020 | 154.90 | 156.00 | 151.32 | 151.44 | 108,684 | -4.86(-3.11%) |
Oct 21, 2020 | 156.47 | 158.22 | 155.28 | 156.30 | 154,376 | -1.06(-0.68%) |
Oct 20, 2020 | 159.84 | 160.18 | 157.03 | 157.37 | 138,162 | -5.41(-3.33%) |
Oct 19, 2020 | 161.63 | 163.16 | 160.40 | 162.78 | 98,341 | -1.71(-1.04%) |
Oct 16, 2020 | 165.38 | 167.34 | 163.63 | 164.49 | 138,652 | -1.75(-1.05%) |
Oct 15, 2020 | 169.73 | 170.06 | 165.21 | 166.24 | 184,385 | -0.68(-0.41%) |
Oct 14, 2020 | 167.34 | 168.60 | 166.32 | 166.92 | 154,663 | +1.11(+0.67%) |
Oct 13, 2020 | 164.06 | 165.82 | 163.89 | 165.81 | 170,782 | +4.22(+2.61%) |
Oct 12, 2020 | 161.55 | 162.40 | 160.67 | 161.59 | 128,710 | +1.11(+0.69%) |
Oct 09, 2020 | 158.99 | 161.12 | 156.77 | 160.48 | 127,438 | +0.00(+0.00%) |
Oct 08, 2020 | 160.31 | 161.12 | 159.41 | 160.48 | 145,771 | +1.96(+1.24%) |
Oct 07, 2020 | 159.03 | 161.76 | 157.03 | 158.52 | 139,440 | -3.16(-1.95%) |
Oct 06, 2020 | 158.69 | 164.62 | 156.60 | 161.68 | 247,814 | +2.90(+1.83%) |
Oct 05, 2020 | 163.59 | 163.59 | 158.78 | 158.78 | 236,125 | -10.61(-6.27%) |
Oct 02, 2020 | 171.90 | 171.93 | 167.39 | 169.39 | 195,943 | -2.05(-1.19%) |