Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 199.71 | 199.71 | 199.71 | 1,126,415 | -1.60(-0.79%) | |
Dec 30, 2020 | 198.80 | 201.37 | 197.07 | 201.31 | 1,126,415 | +3.47(+1.75%) |
Dec 29, 2020 | 198.51 | 199.39 | 194.01 | 197.84 | 2,224,728 | -1.53(-0.77%) |
Dec 28, 2020 | 207.48 | 209.45 | 197.47 | 199.37 | 2,552,128 | -5.90(-2.87%) |
Dec 24, 2020 | 208.00 | 209.98 | 204.00 | 205.27 | 908,800 | -2.20(-1.06%) |
Dec 23, 2020 | 208.83 | 212.59 | 203.13 | 207.47 | 2,296,787 | +0.69(+0.33%) |
Dec 22, 2020 | 202.23 | 208.07 | 200.01 | 206.78 | 3,587,372 | +7.16(+3.59%) |
Dec 21, 2020 | 196.65 | 200.40 | 194.22 | 199.62 | 2,788,708 | +3.74(+1.91%) |
Dec 18, 2020 | 191.98 | 198.16 | 190.52 | 195.88 | 4,657,200 | +8.12(+4.32%) |
Dec 17, 2020 | 186.00 | 194.70 | 185.81 | 187.76 | 4,201,875 | +3.73(+2.03%) |
Dec 16, 2020 | 180.92 | 186.00 | 179.84 | 184.03 | 2,119,181 | +2.79(+1.54%) |
Dec 15, 2020 | 184.98 | 185.00 | 178.66 | 181.24 | 1,677,365 | -2.21(-1.20%) |
Dec 14, 2020 | 182.34 | 187.43 | 181.80 | 183.45 | 2,162,144 | +1.54(+0.85%) |
Dec 11, 2020 | 181.60 | 184.47 | 178.24 | 181.91 | 1,851,800 | +2.16(+1.20%) |
Dec 10, 2020 | 173.00 | 182.50 | 172.07 | 179.75 | 2,565,959 | +3.05(+1.73%) |
Dec 09, 2020 | 183.03 | 185.00 | 173.45 | 176.70 | 2,293,853 | -7.90(-4.28%) |
Dec 08, 2020 | 178.50 | 189.56 | 178.50 | 184.60 | 2,851,255 | +6.49(+3.64%) |
Dec 07, 2020 | 180.00 | 181.90 | 176.55 | 178.11 | 2,133,665 | -2.64(-1.46%) |
Dec 04, 2020 | 181.73 | 183.37 | 175.60 | 180.75 | 4,358,500 | -4.86(-2.62%) |
Dec 03, 2020 | 163.45 | 189.65 | 163.29 | 185.61 | 15,374,477 | +38.82(+26.45%) |
Dec 02, 2020 | 149.03 | 149.03 | 143.40 | 146.79 | 2,901,001 | -4.89(-3.22%) |
Dec 01, 2020 | 155.51 | 157.33 | 147.82 | 151.68 | 2,276,167 | -4.07(-2.61%) |
Nov 30, 2020 | 151.68 | 155.75 | 148.50 | 155.75 | 3,377,124 | +6.01(+4.01%) |
Nov 27, 2020 | 150.00 | 150.40 | 146.43 | 149.74 | 939,500 | +2.80(+1.91%) |
Nov 25, 2020 | 145.11 | 149.78 | 144.51 | 146.94 | 2,329,700 | +5.75(+4.07%) |
Nov 24, 2020 | 143.40 | 143.61 | 138.68 | 141.19 | 1,636,224 | -1.85(-1.29%) |
Nov 23, 2020 | 142.39 | 144.42 | 140.46 | 143.04 | 1,514,815 | +0.03(+0.02%) |
Nov 20, 2020 | 139.99 | 144.96 | 139.01 | 143.01 | 1,491,400 | +4.47(+3.23%) |
Nov 19, 2020 | 136.15 | 141.50 | 136.08 | 138.54 | 1,474,284 | +3.16(+2.33%) |
Nov 18, 2020 | 136.99 | 139.00 | 132.93 | 135.38 | 1,272,055 | -1.26(-0.92%) |
Nov 17, 2020 | 135.08 | 137.85 | 132.50 | 136.64 | 1,347,409 | +3.12(+2.34%) |
Nov 16, 2020 | 128.99 | 134.17 | 127.00 | 133.52 | 2,650,818 | +1.60(+1.21%) |
Nov 13, 2020 | 140.04 | 140.32 | 131.67 | 131.92 | 2,315,400 | -8.14(-5.81%) |
Nov 12, 2020 | 137.62 | 140.41 | 137.28 | 140.06 | 1,643,381 | +4.57(+3.37%) |
Nov 11, 2020 | 133.04 | 138.17 | 129.80 | 135.49 | 2,462,988 | +7.73(+6.05%) |
Nov 10, 2020 | 132.23 | 132.23 | 120.34 | 127.76 | 3,787,411 | -1.01(-0.78%) |
Nov 09, 2020 | 145.62 | 146.45 | 128.76 | 128.77 | 3,935,127 | -21.29(-14.19%) |
Nov 06, 2020 | 151.00 | 151.79 | 146.46 | 150.06 | 1,225,300 | -0.01(-0.01%) |
Nov 05, 2020 | 148.55 | 151.61 | 147.17 | 150.07 | 1,908,847 | +4.72(+3.25%) |
Nov 04, 2020 | 139.99 | 145.48 | 139.13 | 145.35 | 2,017,663 | +10.70(+7.95%) |
Nov 03, 2020 | 135.02 | 136.18 | 132.83 | 134.65 | 1,041,456 | +0.22(+0.16%) |
Nov 02, 2020 | 136.75 | 137.87 | 132.79 | 134.43 | 1,354,998 | -1.32(-0.97%) |
Oct 30, 2020 | 140.76 | 141.38 | 133.81 | 135.75 | 1,741,600 | -6.81(-4.78%) |
Oct 29, 2020 | 145.38 | 146.60 | 140.93 | 142.56 | 1,311,893 | -1.50(-1.04%) |
Oct 28, 2020 | 147.49 | 147.80 | 142.30 | 144.06 | 1,471,769 | -4.58(-3.08%) |
Oct 27, 2020 | 151.54 | 154.58 | 147.95 | 148.64 | 1,595,846 | -0.36(-0.24%) |
Oct 26, 2020 | 148.27 | 154.60 | 147.26 | 149.00 | 2,068,991 | +1.95(+1.33%) |
Oct 23, 2020 | 145.70 | 147.05 | 143.18 | 147.05 | 972,200 | +0.47(+0.32%) |
Oct 22, 2020 | 147.79 | 150.78 | 144.80 | 146.58 | 1,088,880 | -0.27(-0.18%) |
Oct 21, 2020 | 151.97 | 151.97 | 145.45 | 146.85 | 1,368,004 | -3.95(-2.62%) |
Oct 20, 2020 | 153.00 | 155.29 | 150.51 | 150.80 | 1,100,351 | -2.37(-1.55%) |
Oct 19, 2020 | 156.00 | 158.74 | 152.37 | 153.17 | 2,135,560 | -1.68(-1.08%) |
Oct 16, 2020 | 155.66 | 156.71 | 152.51 | 154.85 | 1,710,400 | -0.12(-0.08%) |
Oct 15, 2020 | 152.41 | 155.25 | 149.69 | 154.97 | 1,871,683 | -0.12(-0.08%) |
Oct 14, 2020 | 155.52 | 157.45 | 152.71 | 155.09 | 2,904,541 | +0.67(+0.43%) |
Oct 13, 2020 | 153.10 | 155.14 | 152.11 | 154.42 | 1,764,609 | +3.27(+2.16%) |
Oct 12, 2020 | 153.00 | 155.51 | 150.86 | 151.15 | 1,796,904 | -0.81(-0.53%) |
Oct 09, 2020 | 148.00 | 152.73 | 147.71 | 151.96 | 1,641,700 | +4.30(+2.91%) |
Oct 08, 2020 | 149.35 | 150.41 | 146.96 | 147.66 | 1,513,660 | -0.02(-0.01%) |
Oct 07, 2020 | 147.16 | 149.45 | 146.00 | 147.68 | 1,830,178 | +2.17(+1.49%) |
Oct 06, 2020 | 145.00 | 148.34 | 144.11 | 145.51 | 1,984,929 | +0.20(+0.14%) |
Oct 05, 2020 | 143.01 | 145.71 | 141.50 | 145.31 | 1,636,267 | +3.26(+2.29%) |
Oct 02, 2020 | 141.42 | 145.56 | 140.61 | 142.05 | 1,924,600 | -2.24(-1.55%) |