Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 179.65 | 179.65 | 179.65 | 449,566 | -5.26(-2.84%) | |
Dec 30, 2020 | 182.00 | 185.33 | 180.31 | 184.91 | 449,566 | +3.73(+2.06%) |
Dec 29, 2020 | 185.00 | 186.95 | 176.86 | 181.18 | 670,077 | -2.06(-1.12%) |
Dec 28, 2020 | 198.99 | 200.59 | 182.69 | 183.24 | 791,275 | -14.25(-7.22%) |
Dec 24, 2020 | 201.00 | 205.99 | 196.22 | 197.49 | 256,400 | -2.52(-1.26%) |
Dec 23, 2020 | 201.74 | 202.60 | 195.38 | 200.01 | 739,097 | -3.59(-1.76%) |
Dec 22, 2020 | 207.05 | 210.54 | 199.15 | 203.60 | 614,485 | -1.85(-0.90%) |
Dec 21, 2020 | 195.50 | 207.99 | 194.01 | 205.45 | 1,257,888 | +15.95(+8.42%) |
Dec 18, 2020 | 197.44 | 198.51 | 186.07 | 189.50 | 1,022,100 | -6.93(-3.53%) |
Dec 17, 2020 | 194.59 | 197.35 | 191.00 | 196.43 | 415,862 | +3.29(+1.70%) |
Dec 16, 2020 | 201.82 | 203.58 | 190.60 | 193.14 | 671,913 | -7.72(-3.84%) |
Dec 15, 2020 | 207.48 | 208.00 | 196.04 | 200.86 | 671,368 | -6.07(-2.93%) |
Dec 14, 2020 | 204.00 | 212.79 | 204.00 | 206.93 | 648,608 | +4.37(+2.16%) |
Dec 11, 2020 | 197.15 | 203.99 | 195.18 | 202.56 | 723,300 | +5.47(+2.78%) |
Dec 10, 2020 | 189.00 | 199.25 | 187.01 | 197.09 | 456,045 | +7.12(+3.75%) |
Dec 09, 2020 | 193.91 | 197.92 | 189.17 | 189.97 | 458,316 | -5.40(-2.76%) |
Dec 08, 2020 | 194.85 | 196.57 | 189.71 | 195.37 | 435,318 | +1.45(+0.75%) |
Dec 07, 2020 | 194.63 | 202.32 | 192.29 | 193.92 | 533,660 | +0.35(+0.18%) |
Dec 04, 2020 | 198.46 | 199.15 | 192.66 | 193.57 | 608,900 | -7.42(-3.69%) |
Dec 03, 2020 | 199.51 | 202.49 | 195.27 | 200.99 | 830,231 | +2.01(+1.01%) |
Dec 02, 2020 | 187.86 | 199.92 | 186.00 | 198.98 | 898,545 | +10.03(+5.31%) |
Dec 01, 2020 | 195.00 | 195.00 | 187.00 | 188.95 | 707,995 | -6.10(-3.13%) |
Nov 30, 2020 | 191.00 | 196.65 | 186.55 | 195.05 | 1,030,045 | +7.05(+3.75%) |
Nov 27, 2020 | 183.00 | 189.88 | 179.02 | 188.00 | 533,800 | +7.24(+4.01%) |
Nov 25, 2020 | 175.77 | 182.15 | 175.01 | 180.76 | 995,600 | +6.32(+3.62%) |
Nov 24, 2020 | 175.00 | 175.00 | 166.48 | 174.44 | 1,416,960 | -1.67(-0.95%) |
Nov 23, 2020 | 186.52 | 187.67 | 175.83 | 176.11 | 1,417,724 | -11.08(-5.92%) |
Nov 20, 2020 | 191.40 | 191.74 | 185.50 | 187.19 | 862,000 | -3.80(-1.99%) |
Nov 19, 2020 | 189.48 | 193.72 | 185.07 | 190.99 | 1,148,544 | +3.71(+1.98%) |
Nov 18, 2020 | 193.30 | 194.15 | 184.26 | 187.28 | 1,096,684 | -7.32(-3.76%) |
Nov 17, 2020 | 193.50 | 200.85 | 191.60 | 194.60 | 850,799 | +3.86(+2.02%) |
Nov 16, 2020 | 192.05 | 196.00 | 187.53 | 190.74 | 1,400,355 | -7.91(-3.98%) |
Nov 13, 2020 | 212.21 | 218.50 | 198.25 | 198.65 | 1,268,700 | -11.85(-5.63%) |
Nov 12, 2020 | 217.50 | 221.55 | 209.00 | 210.50 | 1,064,893 | -3.92(-1.83%) |
Nov 11, 2020 | 199.50 | 217.37 | 195.59 | 214.42 | 1,315,666 | +17.38(+8.82%) |
Nov 10, 2020 | 210.95 | 211.50 | 187.85 | 197.04 | 1,423,805 | -6.62(-3.25%) |
Nov 09, 2020 | 200.04 | 213.66 | 175.51 | 203.66 | 4,632,889 | -79.79(-28.15%) |
Nov 06, 2020 | 281.81 | 288.70 | 273.02 | 283.45 | 578,800 | +1.65(+0.59%) |
Nov 05, 2020 | 272.10 | 284.66 | 265.70 | 281.80 | 1,098,985 | +15.37(+5.77%) |
Nov 04, 2020 | 263.99 | 272.74 | 261.46 | 266.43 | 571,787 | +9.18(+3.57%) |
Nov 03, 2020 | 248.00 | 259.37 | 244.03 | 257.25 | 530,424 | +8.84(+3.56%) |
Nov 02, 2020 | 271.30 | 272.10 | 245.00 | 248.41 | 783,078 | -19.88(-7.41%) |
Oct 30, 2020 | 255.01 | 275.55 | 255.00 | 268.29 | 1,006,800 | -0.49(-0.18%) |
Oct 29, 2020 | 269.00 | 274.75 | 263.50 | 268.78 | 745,394 | +4.99(+1.89%) |
Oct 28, 2020 | 268.15 | 274.91 | 261.02 | 263.79 | 669,110 | -9.81(-3.59%) |
Oct 27, 2020 | 267.45 | 273.94 | 264.55 | 273.60 | 717,407 | +10.18(+3.86%) |
Oct 26, 2020 | 245.31 | 266.57 | 245.23 | 263.42 | 976,408 | +15.21(+6.13%) |
Oct 23, 2020 | 245.26 | 249.39 | 235.84 | 248.21 | 347,900 | +2.47(+1.01%) |
Oct 22, 2020 | 241.00 | 249.88 | 240.00 | 245.74 | 447,911 | +3.76(+1.55%) |
Oct 21, 2020 | 251.06 | 254.50 | 238.44 | 241.98 | 575,496 | -7.51(-3.01%) |
Oct 20, 2020 | 256.23 | 260.64 | 248.59 | 249.49 | 484,091 | -8.20(-3.18%) |
Oct 19, 2020 | 257.29 | 262.50 | 255.01 | 257.69 | 657,052 | +2.44(+0.96%) |
Oct 16, 2020 | 269.80 | 271.47 | 255.12 | 255.25 | 707,500 | -10.84(-4.07%) |
Oct 15, 2020 | 265.70 | 268.14 | 258.61 | 266.09 | 562,377 | -4.52(-1.67%) |
Oct 14, 2020 | 276.00 | 279.88 | 267.61 | 270.61 | 619,756 | -4.09(-1.49%) |
Oct 13, 2020 | 272.50 | 279.74 | 268.82 | 274.70 | 884,362 | +3.95(+1.46%) |
Oct 12, 2020 | 282.00 | 287.30 | 267.03 | 270.75 | 1,185,836 | -7.30(-2.63%) |
Oct 09, 2020 | 278.65 | 283.51 | 275.80 | 278.05 | 694,900 | +1.27(+0.46%) |
Oct 08, 2020 | 282.51 | 282.51 | 269.28 | 276.78 | 950,600 | -1.04(-0.37%) |
Oct 07, 2020 | 255.26 | 281.43 | 254.32 | 277.82 | 1,285,293 | +27.82(+11.13%) |
Oct 06, 2020 | 250.33 | 255.80 | 240.06 | 250.00 | 875,862 | -1.68(-0.67%) |
Oct 05, 2020 | 242.41 | 253.93 | 241.93 | 251.68 | 1,266,912 | +16.34(+6.94%) |
Oct 02, 2020 | 221.85 | 238.91 | 221.07 | 235.34 | 1,131,800 | +9.80(+4.35%) |