Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 235.22 | 235.22 | 235.22 | 127,962,944 | +3.63(+1.57%) | |
Dec 30, 2020 | 224.00 | 232.20 | 222.79 | 231.59 | 127,962,944 | +9.60(+4.32%) |
Dec 29, 2020 | 220.33 | 223.30 | 218.33 | 222.00 | 68,595,752 | +0.77(+0.35%) |
Dec 28, 2020 | 224.84 | 227.13 | 220.27 | 221.23 | 96,404,304 | +0.64(+0.29%) |
Dec 24, 2020 | 214.33 | 222.03 | 213.67 | 220.59 | 68,596,496 | +5.26(+2.44%) |
Dec 23, 2020 | 210.73 | 217.17 | 207.52 | 215.33 | 99,305,240 | +1.88(+0.88%) |
Dec 22, 2020 | 216.00 | 216.63 | 204.74 | 213.45 | 155,174,160 | -3.17(-1.46%) |
Dec 21, 2020 | 222.08 | 222.83 | 215.36 | 216.62 | 173,629,680 | -15.05(-6.50%) |
Dec 18, 2020 | 222.97 | 231.67 | 209.51 | 231.67 | 666,378,624 | +13.03(+5.96%) |
Dec 17, 2020 | 209.40 | 219.61 | 206.50 | 218.63 | 168,122,448 | +11.04(+5.32%) |
Dec 16, 2020 | 209.41 | 210.83 | 201.67 | 207.59 | 125,937,416 | -3.49(-1.65%) |
Dec 15, 2020 | 214.43 | 215.63 | 207.93 | 211.08 | 135,222,496 | -2.19(-1.03%) |
Dec 14, 2020 | 206.33 | 214.25 | 203.40 | 213.28 | 155,730,912 | +9.95(+4.89%) |
Dec 11, 2020 | 205.00 | 208.00 | 198.93 | 203.33 | 139,424,688 | -5.69(-2.72%) |
Dec 10, 2020 | 191.46 | 209.25 | 188.78 | 209.02 | 200,676,144 | +7.53(+3.74%) |
Dec 09, 2020 | 217.90 | 218.11 | 196.00 | 201.49 | 212,707,792 | -15.13(-6.99%) |
Dec 08, 2020 | 208.50 | 217.09 | 206.17 | 216.63 | 191,789,376 | +2.71(+1.27%) |
Dec 07, 2020 | 201.64 | 216.26 | 201.02 | 213.92 | 166,852,800 | +14.24(+7.13%) |
Dec 04, 2020 | 197.00 | 199.68 | 195.17 | 199.68 | 88,203,896 | +1.89(+0.95%) |
Dec 03, 2020 | 196.67 | 199.66 | 194.14 | 197.79 | 127,285,488 | +8.19(+4.32%) |
Dec 02, 2020 | 185.48 | 190.51 | 180.40 | 189.61 | 141,531,040 | -5.31(-2.73%) |
Dec 01, 2020 | 199.20 | 199.28 | 190.68 | 194.92 | 120,349,112 | +5.72(+3.02%) |
Nov 30, 2020 | 200.74 | 202.60 | 184.84 | 189.20 | 187,589,328 | -6.05(-3.10%) |
Nov 27, 2020 | 193.72 | 199.59 | 192.82 | 195.25 | 112,683,000 | +3.92(+2.05%) |
Nov 25, 2020 | 183.35 | 191.33 | 181.79 | 191.33 | 146,790,288 | +6.21(+3.35%) |
Nov 24, 2020 | 180.13 | 186.66 | 175.40 | 185.13 | 159,935,616 | +11.18(+6.43%) |
Nov 23, 2020 | 167.83 | 175.33 | 167.26 | 173.95 | 148,761,744 | +10.75(+6.59%) |
Nov 20, 2020 | 166.00 | 167.50 | 163.02 | 163.20 | 98,735,696 | -3.22(-1.93%) |
Nov 19, 2020 | 164.00 | 169.54 | 162.52 | 166.42 | 186,488,272 | +4.21(+2.60%) |
Nov 18, 2020 | 149.45 | 165.33 | 147.83 | 162.21 | 233,120,560 | +15.01(+10.20%) |
Nov 17, 2020 | 153.39 | 154.00 | 144.34 | 147.20 | 183,044,496 | +11.17(+8.21%) |
Nov 16, 2020 | 136.31 | 137.48 | 134.70 | 136.03 | 74,040,920 | -0.14(-0.10%) |
Nov 13, 2020 | 136.95 | 137.51 | 133.89 | 136.17 | 59,490,900 | -1.09(-0.79%) |
Nov 12, 2020 | 138.35 | 141.00 | 136.51 | 137.25 | 59,567,364 | -1.79(-1.29%) |
Nov 11, 2020 | 138.82 | 139.57 | 136.86 | 139.04 | 51,888,216 | +2.26(+1.65%) |
Nov 10, 2020 | 140.03 | 140.03 | 132.01 | 136.79 | 90,679,320 | -3.63(-2.59%) |
Nov 09, 2020 | 146.50 | 150.83 | 140.33 | 140.42 | 104,122,416 | -2.90(-2.02%) |
Nov 06, 2020 | 145.37 | 145.52 | 141.43 | 143.32 | 65,118,000 | -2.71(-1.86%) |
Nov 05, 2020 | 142.77 | 146.67 | 141.33 | 146.03 | 84,571,328 | +5.70(+4.06%) |
Nov 04, 2020 | 143.54 | 145.13 | 139.03 | 140.33 | 96,072,160 | -0.97(-0.69%) |
Nov 03, 2020 | 136.58 | 142.59 | 135.56 | 141.30 | 102,344,576 | +7.80(+5.84%) |
Nov 02, 2020 | 131.33 | 135.66 | 130.77 | 133.50 | 86,789,664 | +4.16(+3.21%) |
Oct 30, 2020 | 135.63 | 135.86 | 126.37 | 129.35 | 127,762,784 | -7.60(-5.55%) |
Oct 29, 2020 | 136.65 | 139.35 | 135.49 | 136.94 | 67,827,576 | +1.60(+1.18%) |
Oct 28, 2020 | 138.83 | 139.53 | 135.33 | 135.34 | 76,219,728 | -6.22(-4.39%) |
Oct 27, 2020 | 141.25 | 143.50 | 140.03 | 141.56 | 67,911,360 | +1.47(+1.05%) |
Oct 26, 2020 | 137.21 | 141.92 | 136.67 | 140.09 | 84,580,616 | -0.12(-0.08%) |
Oct 23, 2020 | 140.61 | 140.96 | 135.79 | 140.21 | 101,150,696 | -1.72(-1.21%) |
Oct 22, 2020 | 147.31 | 148.41 | 141.50 | 141.93 | 119,698,968 | +1.05(+0.75%) |
Oct 21, 2020 | 140.90 | 144.32 | 140.42 | 140.88 | 96,461,616 | +0.23(+0.17%) |
Oct 20, 2020 | 143.92 | 143.92 | 139.68 | 140.65 | 94,712,272 | -2.96(-2.06%) |
Oct 19, 2020 | 148.75 | 149.00 | 142.96 | 143.61 | 108,566,064 | -2.95(-2.01%) |
Oct 16, 2020 | 151.48 | 151.98 | 146.28 | 146.56 | 98,327,400 | -3.07(-2.05%) |
Oct 15, 2020 | 150.10 | 152.19 | 147.50 | 149.63 | 106,793,000 | -4.14(-2.69%) |
Oct 14, 2020 | 149.93 | 155.30 | 149.12 | 153.77 | 143,867,424 | +4.88(+3.28%) |
Oct 13, 2020 | 147.78 | 149.63 | 145.53 | 148.88 | 103,191,768 | +1.45(+0.98%) |
Oct 12, 2020 | 147.33 | 149.58 | 146.19 | 147.43 | 116,184,960 | +2.77(+1.91%) |
Oct 09, 2020 | 143.38 | 144.86 | 142.15 | 144.67 | 86,776,800 | +2.69(+1.90%) |
Oct 08, 2020 | 146.15 | 146.33 | 141.77 | 141.97 | 120,986,184 | +0.21(+0.15%) |
Oct 07, 2020 | 139.96 | 143.30 | 137.95 | 141.77 | 129,021,144 | +3.77(+2.73%) |
Oct 06, 2020 | 141.26 | 142.93 | 135.35 | 137.99 | 147,123,296 | -3.90(-2.75%) |
Oct 05, 2020 | 141.12 | 144.55 | 139.78 | 141.89 | 133,780,272 | +3.53(+2.55%) |
Oct 02, 2020 | 140.46 | 146.38 | 138.33 | 138.36 | 214,290,000 | -11.02(-7.38%) |