Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 267.94 | 267.94 | 267.94 | 104,260 | -0.42(-0.16%) | |
Dec 30, 2020 | 268.12 | 268.74 | 267.76 | 268.36 | 104,260 | +1.53(+0.57%) |
Dec 29, 2020 | 268.58 | 268.58 | 265.39 | 266.83 | 79,735 | -0.56(-0.21%) |
Dec 28, 2020 | 267.74 | 268.54 | 265.74 | 267.40 | 95,099 | +2.12(+0.80%) |
Dec 24, 2020 | 265.48 | 265.69 | 264.42 | 265.28 | 38,820 | +0.52(+0.19%) |
Dec 23, 2020 | 264.99 | 265.76 | 263.77 | 264.76 | 62,491 | +0.22(+0.08%) |
Dec 22, 2020 | 265.15 | 265.15 | 262.28 | 264.54 | 85,162 | +0.06(+0.02%) |
Dec 21, 2020 | 262.90 | 265.87 | 261.46 | 264.48 | 85,359 | -0.91(-0.34%) |
Dec 18, 2020 | 267.77 | 267.77 | 263.14 | 265.38 | 114,408 | -1.05(-0.39%) |
Dec 17, 2020 | 264.57 | 266.48 | 263.88 | 266.44 | 100,694 | +3.32(+1.26%) |
Dec 16, 2020 | 262.03 | 263.48 | 260.95 | 263.11 | 69,854 | +1.37(+0.52%) |
Dec 15, 2020 | 260.25 | 261.74 | 258.90 | 261.74 | 88,963 | +3.79(+1.47%) |
Dec 14, 2020 | 258.94 | 260.56 | 257.95 | 257.95 | 93,518 | +1.62(+0.63%) |
Dec 11, 2020 | 257.38 | 257.68 | 254.14 | 256.34 | 63,366 | -1.91(-0.74%) |
Dec 10, 2020 | 255.53 | 258.72 | 254.59 | 258.25 | 78,863 | +0.75(+0.29%) |
Dec 09, 2020 | 261.73 | 261.73 | 255.63 | 257.50 | 127,812 | -2.78(-1.07%) |
Dec 08, 2020 | 258.38 | 260.36 | 257.17 | 260.27 | 101,032 | +0.42(+0.16%) |
Dec 07, 2020 | 258.40 | 259.85 | 257.70 | 259.85 | 98,804 | +1.32(+0.51%) |
Dec 04, 2020 | 258.26 | 258.64 | 257.33 | 258.53 | 93,560 | +1.10(+0.43%) |
Dec 03, 2020 | 256.25 | 258.68 | 256.25 | 257.43 | 105,548 | +2.39(+0.94%) |
Dec 02, 2020 | 255.63 | 255.66 | 252.85 | 255.04 | 110,874 | -2.38(-0.92%) |
Dec 01, 2020 | 257.63 | 258.23 | 255.11 | 257.42 | 182,028 | +2.81(+1.11%) |
Nov 30, 2020 | 257.70 | 257.79 | 251.08 | 254.60 | 124,686 | -2.84(-1.10%) |
Nov 27, 2020 | 257.41 | 258.09 | 256.54 | 257.45 | 55,971 | +1.58(+0.62%) |
Nov 25, 2020 | 254.63 | 256.42 | 253.47 | 255.87 | 89,965 | +1.16(+0.46%) |
Nov 24, 2020 | 253.46 | 255.35 | 252.04 | 254.71 | 117,672 | +4.35(+1.74%) |
Nov 23, 2020 | 247.82 | 251.09 | 247.82 | 250.36 | 98,864 | +4.50(+1.83%) |
Nov 20, 2020 | 247.20 | 247.20 | 245.86 | 245.86 | 63,468 | -1.01(-0.41%) |
Nov 19, 2020 | 244.96 | 247.04 | 244.40 | 246.87 | 70,051 | +2.16(+0.88%) |
Nov 18, 2020 | 244.67 | 247.48 | 244.09 | 244.71 | 79,968 | +0.41(+0.17%) |
Nov 17, 2020 | 243.75 | 245.24 | 242.02 | 244.30 | 174,786 | +1.73(+0.71%) |
Nov 16, 2020 | 242.32 | 242.57 | 240.50 | 242.57 | 228,470 | +2.91(+1.21%) |
Nov 13, 2020 | 237.70 | 239.96 | 237.57 | 239.66 | 49,501 | +3.24(+1.37%) |
Nov 12, 2020 | 239.08 | 239.98 | 235.11 | 236.41 | 125,067 | -3.23(-1.35%) |
Nov 11, 2020 | 238.82 | 240.21 | 238.08 | 239.65 | 74,638 | +2.81(+1.19%) |
Nov 10, 2020 | 238.25 | 238.41 | 234.03 | 236.83 | 109,799 | -1.45(-0.61%) |
Nov 09, 2020 | 246.63 | 251.51 | 238.28 | 238.28 | 159,629 | -2.33(-0.97%) |
Nov 06, 2020 | 241.85 | 241.85 | 238.95 | 240.61 | 66,241 | -1.35(-0.56%) |
Nov 05, 2020 | 240.39 | 242.52 | 239.75 | 241.97 | 116,825 | +5.97(+2.53%) |
Nov 04, 2020 | 233.54 | 238.01 | 233.43 | 236.00 | 110,120 | +5.18(+2.24%) |
Nov 03, 2020 | 227.89 | 231.99 | 226.60 | 230.82 | 129,892 | +5.52(+2.45%) |
Nov 02, 2020 | 225.85 | 226.93 | 222.48 | 225.30 | 97,707 | +2.20(+0.99%) |
Oct 30, 2020 | 227.60 | 227.75 | 221.54 | 223.09 | 142,856 | -6.56(-2.86%) |
Oct 29, 2020 | 229.20 | 231.75 | 227.57 | 229.66 | 97,606 | +1.24(+0.54%) |
Oct 28, 2020 | 231.43 | 232.10 | 228.04 | 228.42 | 239,786 | -7.19(-3.05%) |
Oct 27, 2020 | 235.85 | 236.84 | 234.82 | 235.61 | 71,329 | +0.36(+0.15%) |
Oct 26, 2020 | 236.83 | 238.51 | 231.63 | 235.25 | 107,536 | -4.15(-1.73%) |
Oct 23, 2020 | 238.73 | 239.42 | 236.08 | 239.40 | 45,599 | +1.88(+0.79%) |
Oct 22, 2020 | 237.71 | 238.04 | 234.54 | 237.52 | 46,970 | +0.87(+0.37%) |
Oct 21, 2020 | 238.59 | 239.63 | 236.47 | 236.65 | 44,890 | -1.86(-0.78%) |
Oct 20, 2020 | 238.91 | 241.48 | 237.97 | 238.51 | 57,926 | +1.31(+0.55%) |
Oct 19, 2020 | 242.02 | 242.86 | 236.86 | 237.19 | 71,288 | -3.05(-1.27%) |
Oct 16, 2020 | 244.16 | 244.97 | 239.68 | 240.24 | 81,236 | -2.62(-1.08%) |
Oct 15, 2020 | 238.56 | 243.49 | 237.75 | 242.86 | 58,781 | +0.85(+0.35%) |
Oct 14, 2020 | 244.83 | 245.37 | 240.99 | 242.01 | 50,026 | -2.04(-0.84%) |
Oct 13, 2020 | 243.43 | 244.78 | 242.00 | 244.06 | 142,782 | +0.53(+0.22%) |
Oct 12, 2020 | 242.43 | 244.75 | 241.76 | 243.53 | 93,659 | +3.19(+1.33%) |
Oct 09, 2020 | 239.17 | 240.72 | 238.71 | 240.34 | 82,673 | +2.80(+1.18%) |
Oct 08, 2020 | 238.18 | 238.18 | 235.98 | 237.53 | 51,884 | +1.43(+0.61%) |
Oct 07, 2020 | 233.17 | 236.59 | 233.17 | 236.10 | 101,516 | +5.59(+2.42%) |
Oct 06, 2020 | 235.31 | 236.07 | 229.79 | 230.51 | 582,347 | -4.29(-1.83%) |
Oct 05, 2020 | 233.00 | 234.91 | 232.72 | 234.81 | 81,878 | +3.75(+1.62%) |
Oct 02, 2020 | 227.96 | 232.15 | 227.03 | 231.06 | 110,608 | -2.28(-0.98%) |