Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 204.32 | 204.32 | 204.32 | 2,128,279 | +2.44(+1.21%) | |
Dec 30, 2020 | 202.60 | 203.53 | 201.36 | 201.88 | 2,128,279 | +0.27(+0.13%) |
Dec 29, 2020 | 200.74 | 203.93 | 200.19 | 201.62 | 1,758,777 | +2.86(+1.44%) |
Dec 28, 2020 | 198.20 | 201.64 | 198.20 | 198.75 | 1,682,378 | +0.64(+0.32%) |
Dec 24, 2020 | 198.39 | 199.58 | 197.54 | 198.11 | 1,075,077 | -0.01(-0.00%) |
Dec 23, 2020 | 196.82 | 198.69 | 196.10 | 198.12 | 1,984,363 | +1.73(+0.88%) |
Dec 22, 2020 | 200.59 | 201.27 | 195.58 | 196.39 | 4,019,017 | -5.62(-2.78%) |
Dec 21, 2020 | 200.56 | 202.57 | 196.91 | 202.01 | 2,600,972 | -1.05(-0.52%) |
Dec 18, 2020 | 206.21 | 206.21 | 201.95 | 203.05 | 6,626,457 | -2.44(-1.19%) |
Dec 17, 2020 | 203.61 | 205.62 | 203.36 | 205.50 | 2,823,532 | +2.49(+1.23%) |
Dec 16, 2020 | 204.39 | 205.53 | 202.72 | 203.01 | 2,913,378 | -1.86(-0.91%) |
Dec 15, 2020 | 203.52 | 205.53 | 201.73 | 204.87 | 2,888,075 | +0.95(+0.47%) |
Dec 14, 2020 | 203.93 | 206.34 | 202.25 | 203.92 | 3,267,980 | +1.83(+0.91%) |
Dec 11, 2020 | 201.26 | 202.44 | 200.39 | 202.09 | 2,272,134 | -0.67(-0.33%) |
Dec 10, 2020 | 204.06 | 204.40 | 202.19 | 202.76 | 1,753,323 | -1.50(-0.74%) |
Dec 09, 2020 | 204.20 | 205.81 | 202.51 | 204.26 | 2,486,812 | +0.81(+0.40%) |
Dec 08, 2020 | 203.52 | 203.60 | 201.15 | 203.45 | 2,390,673 | +2.21(+1.10%) |
Dec 07, 2020 | 203.51 | 203.69 | 200.05 | 201.24 | 2,531,577 | -2.45(-1.20%) |
Dec 04, 2020 | 200.62 | 204.69 | 200.62 | 203.69 | 2,240,289 | +2.03(+1.01%) |
Dec 03, 2020 | 200.84 | 203.02 | 200.41 | 201.66 | 2,439,325 | +0.32(+0.16%) |
Dec 02, 2020 | 200.02 | 204.47 | 199.61 | 201.34 | 2,971,438 | +1.31(+0.66%) |
Dec 01, 2020 | 199.85 | 200.65 | 197.93 | 200.02 | 3,432,676 | +2.70(+1.37%) |
Nov 30, 2020 | 199.36 | 200.20 | 195.02 | 197.32 | 5,466,143 | -2.46(-1.23%) |
Nov 27, 2020 | 196.76 | 201.03 | 196.75 | 199.78 | 1,911,036 | +4.00(+2.04%) |
Nov 25, 2020 | 196.49 | 198.86 | 194.55 | 195.78 | 2,869,762 | -0.13(-0.07%) |
Nov 24, 2020 | 197.69 | 198.22 | 195.35 | 195.92 | 3,598,953 | -1.56(-0.79%) |
Nov 23, 2020 | 197.34 | 198.33 | 195.81 | 197.48 | 2,287,285 | -0.84(-0.43%) |
Nov 20, 2020 | 198.37 | 200.03 | 196.82 | 198.33 | 3,326,506 | -1.33(-0.67%) |
Nov 19, 2020 | 201.70 | 201.70 | 198.70 | 199.66 | 2,920,179 | -2.75(-1.36%) |
Nov 18, 2020 | 208.00 | 208.28 | 202.30 | 202.41 | 2,775,180 | -4.16(-2.01%) |
Nov 17, 2020 | 208.85 | 210.56 | 206.28 | 206.56 | 2,177,500 | -3.75(-1.78%) |
Nov 16, 2020 | 210.99 | 213.12 | 209.07 | 210.31 | 2,328,411 | -0.62(-0.29%) |
Nov 13, 2020 | 210.52 | 212.03 | 208.84 | 210.94 | 1,988,567 | +1.62(+0.77%) |
Nov 12, 2020 | 212.33 | 212.63 | 208.00 | 209.32 | 2,762,711 | -3.13(-1.47%) |
Nov 11, 2020 | 214.07 | 216.85 | 210.52 | 212.45 | 2,543,137 | -0.80(-0.38%) |
Nov 10, 2020 | 215.38 | 217.00 | 211.38 | 213.26 | 4,238,495 | +5.82(+2.81%) |
Nov 09, 2020 | 214.66 | 216.08 | 206.55 | 207.43 | 3,392,615 | +2.94(+1.44%) |
Nov 06, 2020 | 205.37 | 205.85 | 203.05 | 204.49 | 2,298,218 | -0.26(-0.13%) |
Nov 05, 2020 | 206.34 | 206.40 | 203.02 | 204.76 | 2,344,080 | +1.45(+0.71%) |
Nov 04, 2020 | 199.74 | 208.30 | 198.69 | 203.31 | 4,315,271 | +9.07(+4.67%) |
Nov 03, 2020 | 195.74 | 196.91 | 192.83 | 194.24 | 2,866,654 | -0.13(-0.07%) |
Nov 02, 2020 | 195.57 | 196.28 | 191.72 | 194.38 | 2,298,797 | +2.89(+1.51%) |
Oct 30, 2020 | 190.85 | 191.78 | 188.86 | 191.49 | 3,696,340 | -0.78(-0.40%) |
Oct 29, 2020 | 188.57 | 194.48 | 185.61 | 192.27 | 3,391,321 | +1.27(+0.67%) |
Oct 28, 2020 | 193.32 | 195.13 | 190.60 | 191.00 | 3,254,809 | -6.25(-3.17%) |
Oct 27, 2020 | 198.66 | 199.44 | 196.96 | 197.25 | 2,190,767 | -1.26(-0.64%) |
Oct 26, 2020 | 199.50 | 201.46 | 195.77 | 198.51 | 3,497,381 | -2.00(-1.00%) |
Oct 23, 2020 | 201.89 | 203.08 | 199.75 | 200.51 | 2,383,866 | -0.72(-0.36%) |
Oct 22, 2020 | 201.34 | 202.96 | 199.63 | 201.23 | 2,461,673 | -0.87(-0.43%) |
Oct 21, 2020 | 202.54 | 204.00 | 200.85 | 202.11 | 2,241,092 | -1.88(-0.92%) |
Oct 20, 2020 | 203.95 | 205.58 | 202.45 | 203.99 | 2,210,049 | +0.34(+0.17%) |
Oct 19, 2020 | 208.50 | 209.58 | 203.03 | 203.64 | 3,114,776 | -4.42(-2.13%) |
Oct 16, 2020 | 207.74 | 211.10 | 206.37 | 208.07 | 2,333,678 | +0.63(+0.30%) |
Oct 15, 2020 | 208.31 | 209.19 | 205.55 | 207.44 | 2,867,477 | -2.33(-1.11%) |
Oct 14, 2020 | 212.20 | 213.85 | 209.37 | 209.77 | 3,052,141 | -1.49(-0.71%) |
Oct 13, 2020 | 211.14 | 213.50 | 210.85 | 211.26 | 2,340,307 | -0.15(-0.07%) |
Oct 12, 2020 | 209.84 | 213.54 | 208.10 | 211.41 | 3,264,664 | +2.48(+1.19%) |
Oct 09, 2020 | 210.52 | 211.47 | 206.57 | 208.93 | 4,738,842 | -2.99(-1.41%) |
Oct 08, 2020 | 220.03 | 220.72 | 210.96 | 211.92 | 6,334,581 | -15.52(-6.82%) |
Oct 07, 2020 | 224.17 | 228.09 | 223.41 | 227.44 | 2,087,746 | +4.40(+1.97%) |
Oct 06, 2020 | 227.20 | 227.20 | 222.56 | 223.04 | 2,754,593 | -2.93(-1.30%) |
Oct 05, 2020 | 217.60 | 226.54 | 217.35 | 225.98 | 3,231,256 | +9.36(+4.32%) |
Oct 02, 2020 | 222.79 | 224.78 | 215.38 | 216.62 | 2,848,585 | -8.81(-3.91%) |