Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 204.38 | 204.38 | 204.38 | 2,127,702 | +2.44(+1.21%) | |
Dec 30, 2020 | 202.66 | 203.59 | 201.41 | 201.94 | 2,127,702 | +0.27(+0.13%) |
Dec 29, 2020 | 200.79 | 203.98 | 200.25 | 201.67 | 1,758,300 | +2.86(+1.44%) |
Dec 28, 2020 | 198.26 | 201.70 | 198.26 | 198.81 | 1,681,922 | +0.64(+0.32%) |
Dec 24, 2020 | 198.44 | 199.63 | 197.60 | 198.17 | 1,074,786 | -0.01(-0.00%) |
Dec 23, 2020 | 196.88 | 198.75 | 196.15 | 198.18 | 1,983,825 | +1.73(+0.88%) |
Dec 22, 2020 | 200.65 | 201.32 | 195.63 | 196.44 | 4,017,928 | -5.62(-2.78%) |
Dec 21, 2020 | 200.61 | 202.62 | 196.97 | 202.06 | 2,600,267 | -1.05(-0.52%) |
Dec 18, 2020 | 206.26 | 206.26 | 202.01 | 203.11 | 6,624,662 | -2.44(-1.19%) |
Dec 17, 2020 | 203.67 | 205.68 | 203.41 | 205.55 | 2,822,767 | +2.49(+1.23%) |
Dec 16, 2020 | 204.44 | 205.59 | 202.77 | 203.06 | 2,912,589 | -1.86(-0.91%) |
Dec 15, 2020 | 203.57 | 205.59 | 201.78 | 204.92 | 2,887,293 | +0.95(+0.47%) |
Dec 14, 2020 | 203.99 | 206.40 | 202.30 | 203.97 | 3,267,095 | +1.83(+0.91%) |
Dec 11, 2020 | 201.31 | 202.50 | 200.45 | 202.14 | 2,271,518 | -0.68(-0.33%) |
Dec 10, 2020 | 204.11 | 204.45 | 202.25 | 202.82 | 1,752,848 | -1.50(-0.74%) |
Dec 09, 2020 | 204.26 | 205.87 | 202.57 | 204.32 | 2,486,138 | +0.81(+0.40%) |
Dec 08, 2020 | 203.57 | 203.65 | 201.21 | 203.51 | 2,390,026 | +2.21(+1.10%) |
Dec 07, 2020 | 203.56 | 203.75 | 200.10 | 201.30 | 2,530,891 | -2.45(-1.20%) |
Dec 04, 2020 | 200.67 | 204.75 | 200.67 | 203.75 | 2,239,682 | +2.04(+1.01%) |
Dec 03, 2020 | 200.90 | 203.07 | 200.47 | 201.71 | 2,438,665 | +0.32(+0.16%) |
Dec 02, 2020 | 200.08 | 204.52 | 199.66 | 201.39 | 2,970,633 | +1.32(+0.66%) |
Dec 01, 2020 | 199.90 | 200.70 | 197.98 | 200.08 | 3,431,746 | +2.70(+1.37%) |
Nov 30, 2020 | 199.41 | 200.26 | 195.07 | 197.38 | 5,464,662 | -2.46(-1.23%) |
Nov 27, 2020 | 196.82 | 201.08 | 196.80 | 199.84 | 1,910,519 | +4.00(+2.04%) |
Nov 25, 2020 | 196.54 | 198.91 | 194.60 | 195.84 | 2,868,984 | -0.13(-0.07%) |
Nov 24, 2020 | 197.74 | 198.27 | 195.40 | 195.97 | 3,597,978 | -1.56(-0.79%) |
Nov 23, 2020 | 197.39 | 198.38 | 195.87 | 197.54 | 2,286,666 | -0.84(-0.43%) |
Nov 20, 2020 | 198.43 | 200.09 | 196.88 | 198.38 | 3,325,605 | -1.33(-0.67%) |
Nov 19, 2020 | 201.76 | 201.76 | 198.75 | 199.71 | 2,919,388 | -2.75(-1.36%) |
Nov 18, 2020 | 208.05 | 208.34 | 202.35 | 202.46 | 2,774,428 | -4.16(-2.01%) |
Nov 17, 2020 | 208.91 | 210.61 | 206.34 | 206.62 | 2,176,910 | -3.75(-1.78%) |
Nov 16, 2020 | 211.05 | 213.18 | 209.13 | 210.37 | 2,327,781 | -0.62(-0.29%) |
Nov 13, 2020 | 210.58 | 212.09 | 208.90 | 210.99 | 1,988,028 | +1.62(+0.77%) |
Nov 12, 2020 | 212.39 | 212.69 | 208.05 | 209.38 | 2,761,962 | -3.13(-1.48%) |
Nov 11, 2020 | 214.13 | 216.91 | 210.58 | 212.51 | 2,542,447 | -0.80(-0.38%) |
Nov 10, 2020 | 215.43 | 217.06 | 211.43 | 213.31 | 4,237,346 | +5.83(+2.81%) |
Nov 09, 2020 | 214.72 | 216.14 | 206.60 | 207.49 | 3,391,696 | +2.94(+1.44%) |
Nov 06, 2020 | 205.42 | 205.91 | 203.11 | 204.55 | 2,297,595 | -0.27(-0.13%) |
Nov 05, 2020 | 206.40 | 206.45 | 203.07 | 204.81 | 2,343,445 | +1.45(+0.71%) |
Nov 04, 2020 | 199.80 | 208.35 | 198.75 | 203.36 | 4,314,101 | +9.07(+4.67%) |
Nov 03, 2020 | 195.80 | 196.96 | 192.88 | 194.30 | 2,865,877 | -0.13(-0.07%) |
Nov 02, 2020 | 195.62 | 196.34 | 191.77 | 194.43 | 2,298,174 | +2.89(+1.51%) |
Oct 30, 2020 | 190.91 | 191.83 | 188.91 | 191.54 | 3,695,338 | -0.78(-0.40%) |
Oct 29, 2020 | 188.62 | 194.53 | 185.66 | 192.32 | 3,390,402 | +1.27(+0.67%) |
Oct 28, 2020 | 193.38 | 195.18 | 190.65 | 191.05 | 3,253,927 | -6.25(-3.17%) |
Oct 27, 2020 | 198.71 | 199.50 | 197.01 | 197.30 | 2,190,173 | -1.26(-0.64%) |
Oct 26, 2020 | 199.56 | 201.51 | 195.82 | 198.56 | 3,496,433 | -2.00(-1.00%) |
Oct 23, 2020 | 201.94 | 203.13 | 199.81 | 200.56 | 2,383,219 | -0.72(-0.36%) |
Oct 22, 2020 | 201.40 | 203.01 | 199.68 | 201.29 | 2,461,005 | -0.87(-0.43%) |
Oct 21, 2020 | 202.60 | 204.05 | 200.90 | 202.16 | 2,240,484 | -1.88(-0.92%) |
Oct 20, 2020 | 204.01 | 205.63 | 202.51 | 204.04 | 2,209,450 | +0.34(+0.17%) |
Oct 19, 2020 | 208.56 | 209.64 | 203.08 | 203.70 | 3,113,932 | -4.42(-2.13%) |
Oct 16, 2020 | 207.80 | 211.16 | 206.43 | 208.12 | 2,333,045 | +0.63(+0.30%) |
Oct 15, 2020 | 208.37 | 209.24 | 205.61 | 207.50 | 2,866,700 | -2.33(-1.11%) |
Oct 14, 2020 | 212.25 | 213.91 | 209.43 | 209.83 | 3,051,314 | -1.49(-0.71%) |
Oct 13, 2020 | 211.19 | 213.55 | 210.90 | 211.32 | 2,339,673 | -0.15(-0.07%) |
Oct 12, 2020 | 209.90 | 213.60 | 208.16 | 211.47 | 3,263,780 | +2.48(+1.19%) |
Oct 09, 2020 | 210.58 | 211.53 | 206.62 | 208.99 | 4,737,558 | -2.99(-1.41%) |
Oct 08, 2020 | 220.09 | 220.78 | 211.02 | 211.98 | 6,332,864 | -15.52(-6.82%) |
Oct 07, 2020 | 224.23 | 228.15 | 223.47 | 227.50 | 2,087,180 | +4.40(+1.97%) |
Oct 06, 2020 | 227.26 | 227.26 | 222.62 | 223.11 | 2,753,846 | -2.93(-1.30%) |
Oct 05, 2020 | 217.66 | 226.60 | 217.41 | 226.04 | 3,230,380 | +9.36(+4.32%) |
Oct 02, 2020 | 222.85 | 224.84 | 215.44 | 216.68 | 2,847,812 | -8.81(-3.91%) |