Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 169.89 | 169.89 | 169.89 | 1,201,831 | -2.49(-1.44%) | |
Dec 30, 2020 | 174.09 | 174.57 | 170.37 | 172.38 | 1,201,831 | +0.14(+0.08%) |
Dec 29, 2020 | 176.44 | 176.99 | 171.85 | 172.24 | 1,521,333 | -3.31(-1.89%) |
Dec 28, 2020 | 181.63 | 181.63 | 173.88 | 175.55 | 1,606,166 | -4.65(-2.58%) |
Dec 24, 2020 | 182.58 | 184.71 | 179.68 | 180.20 | 1,150,200 | -2.35(-1.29%) |
Dec 23, 2020 | 177.56 | 185.73 | 177.50 | 182.55 | 3,294,433 | +5.55(+3.14%) |
Dec 22, 2020 | 174.75 | 177.86 | 172.48 | 177.00 | 2,823,725 | +2.63(+1.51%) |
Dec 21, 2020 | 164.97 | 174.93 | 164.53 | 174.37 | 4,558,697 | +8.48(+5.11%) |
Dec 18, 2020 | 167.59 | 168.18 | 164.16 | 165.89 | 4,137,200 | -0.37(-0.22%) |
Dec 17, 2020 | 163.66 | 166.46 | 162.76 | 166.26 | 2,766,222 | +3.92(+2.41%) |
Dec 16, 2020 | 161.80 | 163.30 | 159.54 | 162.34 | 2,196,417 | +0.54(+0.33%) |
Dec 15, 2020 | 160.00 | 161.81 | 158.35 | 161.80 | 2,717,214 | +2.42(+1.52%) |
Dec 14, 2020 | 155.30 | 159.76 | 155.30 | 159.38 | 3,286,113 | +4.13(+2.66%) |
Dec 11, 2020 | 153.85 | 156.45 | 151.91 | 155.25 | 2,572,100 | +1.76(+1.15%) |
Dec 10, 2020 | 154.97 | 155.74 | 152.40 | 153.49 | 3,443,287 | -2.10(-1.35%) |
Dec 09, 2020 | 162.80 | 163.00 | 153.30 | 155.59 | 3,654,144 | -5.38(-3.34%) |
Dec 08, 2020 | 155.93 | 161.25 | 154.29 | 160.97 | 3,350,256 | +5.35(+3.44%) |
Dec 07, 2020 | 161.07 | 162.34 | 153.30 | 155.62 | 6,956,398 | -5.45(-3.38%) |
Dec 04, 2020 | 160.01 | 163.89 | 159.32 | 161.07 | 7,473,800 | +3.04(+1.92%) |
Dec 03, 2020 | 158.55 | 169.00 | 152.52 | 158.03 | 30,334,824 | -47.88(-23.25%) |
Dec 02, 2020 | 203.32 | 207.00 | 201.00 | 205.91 | 3,784,874 | -0.52(-0.25%) |
Dec 01, 2020 | 205.01 | 207.40 | 202.46 | 206.43 | 1,307,588 | +2.25(+1.10%) |
Nov 30, 2020 | 206.51 | 207.00 | 197.65 | 204.18 | 1,681,676 | +0.15(+0.07%) |
Nov 27, 2020 | 201.87 | 205.44 | 200.50 | 204.03 | 755,000 | +5.17(+2.60%) |
Nov 25, 2020 | 200.29 | 202.91 | 198.02 | 198.86 | 1,430,700 | +0.37(+0.19%) |
Nov 24, 2020 | 199.34 | 199.71 | 195.38 | 198.49 | 952,166 | +0.38(+0.19%) |
Nov 23, 2020 | 199.49 | 200.69 | 195.02 | 198.11 | 1,041,209 | -0.83(-0.42%) |
Nov 20, 2020 | 199.26 | 202.53 | 198.00 | 198.94 | 994,900 | -0.34(-0.17%) |
Nov 19, 2020 | 192.63 | 201.20 | 192.63 | 199.28 | 1,276,263 | +6.18(+3.20%) |
Nov 18, 2020 | 198.63 | 199.24 | 192.96 | 193.10 | 1,011,010 | -4.99(-2.52%) |
Nov 17, 2020 | 194.28 | 198.42 | 192.34 | 198.09 | 1,310,797 | +4.59(+2.37%) |
Nov 16, 2020 | 190.18 | 193.85 | 189.43 | 193.50 | 873,298 | +0.25(+0.13%) |
Nov 13, 2020 | 192.38 | 194.35 | 190.06 | 193.25 | 803,000 | +1.50(+0.78%) |
Nov 12, 2020 | 193.86 | 196.01 | 189.72 | 191.75 | 871,450 | -2.37(-1.22%) |
Nov 11, 2020 | 190.00 | 195.84 | 189.12 | 194.12 | 1,517,878 | +6.24(+3.32%) |
Nov 10, 2020 | 194.15 | 195.11 | 184.29 | 187.88 | 1,914,725 | -8.44(-4.30%) |
Nov 09, 2020 | 199.49 | 206.61 | 196.20 | 196.32 | 1,480,791 | -4.68(-2.33%) |
Nov 06, 2020 | 207.51 | 208.00 | 200.71 | 201.00 | 1,686,200 | -7.98(-3.82%) |
Nov 05, 2020 | 213.26 | 214.00 | 207.04 | 208.98 | 1,268,861 | +1.97(+0.95%) |
Nov 04, 2020 | 205.13 | 209.45 | 199.72 | 207.01 | 1,582,964 | +12.23(+6.28%) |
Nov 03, 2020 | 192.08 | 197.22 | 190.40 | 194.78 | 970,947 | +3.44(+1.80%) |
Nov 02, 2020 | 199.45 | 200.81 | 189.18 | 191.34 | 1,619,347 | -6.70(-3.38%) |
Oct 30, 2020 | 203.90 | 204.60 | 196.78 | 198.04 | 1,365,700 | -7.83(-3.80%) |
Oct 29, 2020 | 207.20 | 208.39 | 204.98 | 205.87 | 817,036 | +0.15(+0.07%) |
Oct 28, 2020 | 205.00 | 208.20 | 202.99 | 205.72 | 1,080,463 | -3.05(-1.46%) |
Oct 27, 2020 | 211.15 | 213.28 | 208.63 | 208.77 | 973,529 | -1.01(-0.48%) |
Oct 26, 2020 | 213.06 | 215.79 | 207.30 | 209.78 | 1,254,021 | -6.73(-3.11%) |
Oct 23, 2020 | 218.20 | 218.46 | 211.89 | 216.51 | 1,561,800 | -2.95(-1.34%) |
Oct 22, 2020 | 214.94 | 221.95 | 212.01 | 219.46 | 2,995,786 | +7.79(+3.68%) |
Oct 21, 2020 | 210.00 | 222.19 | 203.03 | 211.67 | 3,389,568 | +0.12(+0.06%) |
Oct 20, 2020 | 209.49 | 213.70 | 208.93 | 211.55 | 1,356,176 | +4.34(+2.09%) |
Oct 19, 2020 | 208.20 | 211.11 | 205.60 | 207.21 | 1,415,481 | +0.01(+0.00%) |
Oct 16, 2020 | 207.61 | 210.91 | 206.73 | 207.20 | 2,617,000 | +1.91(+0.93%) |
Oct 15, 2020 | 203.55 | 205.95 | 200.82 | 205.29 | 1,408,149 | -3.94(-1.88%) |
Oct 14, 2020 | 205.38 | 210.40 | 204.59 | 209.23 | 3,201,063 | -6.60(-3.06%) |
Oct 13, 2020 | 214.74 | 219.50 | 214.10 | 215.83 | 1,324,348 | +0.49(+0.23%) |
Oct 12, 2020 | 214.55 | 217.99 | 212.50 | 215.34 | 1,372,896 | +2.91(+1.37%) |
Oct 09, 2020 | 209.63 | 212.90 | 208.43 | 212.43 | 1,195,800 | +3.38(+1.62%) |
Oct 08, 2020 | 206.80 | 210.61 | 206.30 | 209.05 | 2,038,924 | +2.97(+1.44%) |
Oct 07, 2020 | 199.52 | 206.47 | 199.02 | 206.08 | 1,577,014 | +7.89(+3.98%) |
Oct 06, 2020 | 195.44 | 202.44 | 194.50 | 198.19 | 1,600,292 | +4.12(+2.12%) |
Oct 05, 2020 | 195.00 | 196.04 | 192.99 | 194.07 | 1,272,915 | -0.73(-0.37%) |
Oct 02, 2020 | 192.50 | 197.19 | 190.50 | 194.80 | 1,985,200 | +2.24(+1.16%) |