Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 237.03 | 237.03 | 237.03 | 18,534 | +2.40(+1.02%) | |
Dec 30, 2020 | 235.26 | 236.00 | 234.60 | 234.63 | 18,534 | +0.12(+0.05%) |
Dec 29, 2020 | 234.96 | 235.65 | 234.15 | 234.50 | 35,233 | +0.47(+0.20%) |
Dec 28, 2020 | 235.25 | 236.12 | 233.53 | 234.03 | 29,890 | +0.06(+0.02%) |
Dec 24, 2020 | 234.06 | 234.54 | 233.29 | 233.97 | 7,677 | +0.24(+0.10%) |
Dec 23, 2020 | 234.37 | 234.99 | 233.54 | 233.73 | 46,148 | +0.45(+0.19%) |
Dec 22, 2020 | 233.33 | 233.98 | 232.23 | 233.28 | 22,746 | -0.67(-0.28%) |
Dec 21, 2020 | 232.76 | 233.94 | 229.77 | 233.94 | 26,006 | -2.10(-0.89%) |
Dec 18, 2020 | 236.47 | 236.47 | 233.62 | 236.04 | 38,801 | +0.49(+0.21%) |
Dec 17, 2020 | 233.55 | 235.61 | 233.55 | 235.55 | 26,164 | +2.62(+1.13%) |
Dec 16, 2020 | 233.99 | 234.16 | 232.15 | 232.93 | 33,120 | -0.81(-0.35%) |
Dec 15, 2020 | 233.10 | 234.22 | 231.72 | 233.74 | 27,076 | +2.22(+0.96%) |
Dec 14, 2020 | 235.06 | 236.01 | 231.44 | 231.52 | 17,202 | -1.28(-0.55%) |
Dec 11, 2020 | 232.28 | 232.97 | 231.34 | 232.81 | 142,995 | -0.62(-0.26%) |
Dec 10, 2020 | 232.91 | 234.36 | 232.71 | 233.42 | 21,521 | +0.08(+0.03%) |
Dec 09, 2020 | 236.07 | 236.07 | 232.61 | 233.35 | 22,882 | -1.53(-0.65%) |
Dec 08, 2020 | 232.78 | 234.97 | 232.78 | 234.87 | 38,082 | +2.22(+0.95%) |
Dec 07, 2020 | 234.14 | 234.33 | 232.13 | 232.66 | 38,534 | -1.59(-0.68%) |
Dec 04, 2020 | 231.77 | 234.25 | 231.77 | 234.25 | 31,117 | +2.67(+1.15%) |
Dec 03, 2020 | 232.03 | 232.54 | 230.94 | 231.58 | 29,483 | +0.09(+0.04%) |
Dec 02, 2020 | 230.46 | 231.96 | 230.46 | 231.49 | 25,791 | +1.70(+0.74%) |
Dec 01, 2020 | 230.94 | 232.66 | 229.79 | 229.79 | 28,491 | +1.49(+0.65%) |
Nov 30, 2020 | 228.22 | 228.52 | 226.96 | 228.30 | 19,429 | +0.88(+0.39%) |
Nov 27, 2020 | 226.25 | 227.56 | 225.86 | 227.42 | 21,022 | +2.55(+1.13%) |
Nov 25, 2020 | 225.90 | 225.90 | 223.89 | 224.87 | 16,235 | -0.59(-0.26%) |
Nov 24, 2020 | 225.80 | 226.67 | 225.10 | 225.47 | 20,656 | +0.41(+0.18%) |
Nov 23, 2020 | 227.12 | 227.12 | 223.90 | 225.05 | 25,286 | -0.32(-0.14%) |
Nov 20, 2020 | 225.82 | 226.45 | 224.85 | 225.37 | 66,710 | -0.42(-0.19%) |
Nov 19, 2020 | 226.13 | 226.13 | 224.44 | 225.79 | 21,486 | +0.24(+0.11%) |
Nov 18, 2020 | 230.61 | 230.61 | 225.55 | 225.55 | 51,677 | -4.43(-1.93%) |
Nov 17, 2020 | 230.58 | 230.76 | 228.96 | 229.98 | 24,782 | -1.31(-0.57%) |
Nov 16, 2020 | 233.90 | 233.90 | 230.25 | 231.29 | 29,116 | -0.73(-0.32%) |
Nov 13, 2020 | 230.62 | 232.54 | 229.88 | 232.02 | 57,031 | +2.89(+1.26%) |
Nov 12, 2020 | 229.85 | 230.53 | 227.62 | 229.13 | 58,886 | -0.35(-0.15%) |
Nov 11, 2020 | 231.75 | 231.75 | 229.02 | 229.47 | 40,637 | -0.06(-0.03%) |
Nov 10, 2020 | 230.23 | 230.23 | 227.13 | 229.53 | 33,706 | +0.39(+0.17%) |
Nov 09, 2020 | 234.76 | 236.75 | 229.14 | 229.14 | 111,795 | +1.61(+0.71%) |
Nov 06, 2020 | 227.97 | 229.15 | 226.63 | 227.52 | 49,746 | -0.64(-0.28%) |
Nov 05, 2020 | 231.08 | 231.08 | 227.63 | 228.16 | 64,947 | +1.05(+0.46%) |
Nov 04, 2020 | 223.48 | 230.43 | 223.48 | 227.11 | 63,375 | +9.62(+4.42%) |
Nov 03, 2020 | 217.16 | 219.53 | 217.01 | 217.49 | 32,543 | +3.25(+1.52%) |
Nov 02, 2020 | 214.13 | 214.99 | 212.29 | 214.24 | 23,683 | +3.23(+1.53%) |
Oct 30, 2020 | 211.32 | 211.73 | 208.53 | 211.02 | 49,850 | -0.82(-0.39%) |
Oct 29, 2020 | 212.88 | 213.75 | 210.46 | 211.83 | 27,951 | -1.30(-0.61%) |
Oct 28, 2020 | 216.58 | 217.74 | 213.06 | 213.13 | 27,285 | -6.85(-3.11%) |
Oct 27, 2020 | 220.79 | 221.56 | 219.95 | 219.98 | 31,980 | -1.41(-0.64%) |
Oct 26, 2020 | 221.99 | 221.99 | 219.25 | 221.39 | 40,046 | -2.12(-0.95%) |
Oct 23, 2020 | 224.09 | 224.78 | 222.62 | 223.52 | 9,574 | +0.83(+0.37%) |
Oct 22, 2020 | 219.55 | 223.10 | 219.55 | 222.69 | 22,633 | +3.29(+1.50%) |
Oct 21, 2020 | 220.57 | 221.28 | 219.13 | 219.40 | 84,635 | -1.48(-0.67%) |
Oct 20, 2020 | 221.63 | 222.43 | 220.77 | 220.87 | 41,600 | +0.35(+0.16%) |
Oct 19, 2020 | 225.30 | 225.30 | 220.04 | 220.52 | 28,701 | -3.81(-1.70%) |
Oct 16, 2020 | 223.23 | 225.90 | 223.10 | 224.33 | 34,135 | +2.31(+1.04%) |
Oct 15, 2020 | 221.22 | 222.59 | 220.93 | 222.02 | 20,004 | -1.92(-0.86%) |
Oct 14, 2020 | 225.55 | 225.96 | 223.24 | 223.94 | 19,097 | -1.43(-0.63%) |
Oct 13, 2020 | 225.55 | 226.47 | 224.79 | 225.37 | 25,521 | -1.35(-0.60%) |
Oct 12, 2020 | 226.35 | 227.30 | 225.72 | 226.73 | 23,183 | +1.88(+0.84%) |
Oct 09, 2020 | 224.63 | 225.47 | 224.08 | 224.85 | 13,841 | +1.52(+0.68%) |
Oct 08, 2020 | 223.64 | 223.64 | 222.76 | 223.32 | 16,701 | +1.12(+0.51%) |
Oct 07, 2020 | 219.56 | 222.55 | 219.56 | 222.20 | 53,965 | +4.38(+2.01%) |
Oct 06, 2020 | 221.37 | 221.37 | 217.65 | 217.82 | 21,278 | -2.71(-1.23%) |
Oct 05, 2020 | 217.69 | 220.53 | 217.69 | 220.53 | 19,074 | +4.65(+2.15%) |
Oct 02, 2020 | 215.62 | 217.80 | 214.47 | 215.88 | 24,977 | -2.11(-0.97%) |