Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 216.20 | 216.20 | 216.20 | 20,837,456 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.94 | 219.32 | 215.28 | 215.48 | 20,837,456 | -2.70(-1.24%) |
Dec 29, 2020 | 219.99 | 220.83 | 217.33 | 218.19 | 17,851,906 | -0.49(-0.22%) |
Dec 28, 2020 | 218.18 | 219.71 | 216.79 | 218.67 | 18,426,364 | +2.15(+0.99%) |
Dec 24, 2020 | 215.23 | 217.36 | 215.02 | 216.52 | 10,853,867 | +1.68(+0.78%) |
Dec 23, 2020 | 216.87 | 217.31 | 214.63 | 214.84 | 19,230,696 | -2.84(-1.30%) |
Dec 22, 2020 | 216.47 | 219.32 | 215.65 | 217.68 | 23,264,550 | +1.31(+0.61%) |
Dec 21, 2020 | 211.47 | 217.74 | 211.21 | 216.37 | 38,200,692 | +3.89(+1.83%) |
Dec 18, 2020 | 212.48 | 213.55 | 209.98 | 212.48 | 65,176,592 | -0.81(-0.38%) |
Dec 17, 2020 | 213.72 | 214.72 | 211.83 | 213.29 | 33,407,580 | +0.14(+0.06%) |
Dec 16, 2020 | 208.75 | 213.96 | 208.72 | 213.15 | 36,010,924 | +5.01(+2.41%) |
Dec 15, 2020 | 209.15 | 209.40 | 206.31 | 208.15 | 27,777,304 | -0.07(-0.03%) |
Dec 14, 2020 | 207.14 | 210.17 | 206.93 | 208.21 | 29,613,686 | +0.91(+0.44%) |
Dec 11, 2020 | 204.18 | 207.36 | 203.26 | 207.30 | 31,870,174 | +2.66(+1.30%) |
Dec 10, 2020 | 205.85 | 207.12 | 204.48 | 204.64 | 27,193,472 | -1.24(-0.60%) |
Dec 09, 2020 | 209.15 | 209.21 | 205.31 | 205.88 | 33,346,280 | -4.09(-1.95%) |
Dec 08, 2020 | 207.99 | 210.89 | 206.94 | 209.97 | 23,936,066 | +1.67(+0.80%) |
Dec 07, 2020 | 208.38 | 209.52 | 207.04 | 208.30 | 25,269,480 | -0.07(-0.03%) |
Dec 04, 2020 | 208.23 | 209.36 | 207.22 | 208.37 | 25,375,240 | +0.12(+0.06%) |
Dec 03, 2020 | 208.61 | 210.33 | 207.68 | 208.25 | 25,818,134 | -1.10(-0.52%) |
Dec 02, 2020 | 208.87 | 209.45 | 206.85 | 209.35 | 24,393,370 | -0.82(-0.39%) |
Dec 01, 2020 | 208.51 | 211.25 | 207.39 | 210.17 | 31,793,142 | +2.08(+1.00%) |
Nov 30, 2020 | 208.12 | 208.76 | 204.95 | 208.09 | 33,987,512 | -1.13(-0.54%) |
Nov 27, 2020 | 208.84 | 210.22 | 208.06 | 209.21 | 14,929,481 | +1.32(+0.64%) |
Nov 25, 2020 | 209.10 | 209.27 | 206.52 | 207.89 | 21,616,998 | +0.01(+0.00%) |
Nov 24, 2020 | 203.73 | 208.26 | 203.02 | 207.88 | 34,889,792 | +3.65(+1.79%) |
Nov 23, 2020 | 205.05 | 206.36 | 202.34 | 204.24 | 26,369,938 | -0.27(-0.13%) |
Nov 20, 2020 | 206.27 | 207.32 | 204.13 | 204.51 | 23,499,926 | -1.97(-0.96%) |
Nov 19, 2020 | 205.47 | 207.08 | 204.06 | 206.48 | 25,480,984 | +1.30(+0.64%) |
Nov 18, 2020 | 207.68 | 209.16 | 205.03 | 205.18 | 29,156,100 | -2.74(-1.32%) |
Nov 17, 2020 | 209.51 | 211.04 | 207.55 | 207.92 | 24,885,008 | -2.69(-1.28%) |
Nov 16, 2020 | 208.32 | 211.10 | 207.98 | 210.61 | 25,708,466 | +0.70(+0.33%) |
Nov 13, 2020 | 209.76 | 210.79 | 207.63 | 209.91 | 19,216,168 | +1.04(+0.50%) |
Nov 12, 2020 | 210.59 | 212.43 | 207.92 | 208.87 | 22,273,468 | -1.08(-0.51%) |
Nov 11, 2020 | 205.91 | 211.39 | 205.73 | 209.95 | 30,343,516 | +5.37(+2.63%) |
Nov 10, 2020 | 207.96 | 209.90 | 203.33 | 204.58 | 45,371,528 | -7.16(-3.38%) |
Nov 09, 2020 | 217.59 | 221.16 | 211.24 | 211.73 | 45,728,088 | -5.17(-2.38%) |
Nov 06, 2020 | 215.48 | 217.52 | 211.38 | 216.90 | 26,025,264 | +0.42(+0.19%) |
Nov 05, 2020 | 215.27 | 217.29 | 214.41 | 216.48 | 37,153,268 | +6.69(+3.19%) |
Nov 04, 2020 | 207.50 | 211.66 | 205.94 | 209.79 | 43,583,168 | +9.66(+4.83%) |
Nov 03, 2020 | 197.67 | 201.78 | 196.93 | 200.14 | 28,305,452 | +3.97(+2.03%) |
Nov 02, 2020 | 198.06 | 199.02 | 194.02 | 196.16 | 31,759,954 | -0.14(-0.07%) |
Oct 30, 2020 | 197.30 | 198.06 | 193.53 | 196.30 | 38,143,012 | -2.18(-1.10%) |
Oct 29, 2020 | 197.85 | 201.04 | 197.17 | 198.48 | 32,397,970 | +1.98(+1.01%) |
Oct 28, 2020 | 201.34 | 202.47 | 195.94 | 196.50 | 52,749,732 | -10.25(-4.96%) |
Oct 27, 2020 | 205.14 | 208.12 | 203.92 | 206.75 | 37,681,960 | +3.07(+1.51%) |
Oct 26, 2020 | 207.33 | 209.74 | 201.75 | 203.68 | 38,243,192 | -5.96(-2.84%) |
Oct 23, 2020 | 208.47 | 209.69 | 206.66 | 209.64 | 19,473,308 | +1.30(+0.62%) |
Oct 22, 2020 | 207.41 | 209.46 | 205.25 | 208.34 | 23,049,404 | +0.09(+0.04%) |
Oct 21, 2020 | 206.62 | 210.31 | 206.62 | 208.25 | 23,412,596 | +0.15(+0.07%) |
Oct 20, 2020 | 209.22 | 210.74 | 206.59 | 208.11 | 23,445,744 | +0.42(+0.20%) |
Oct 19, 2020 | 213.69 | 215.52 | 207.20 | 207.69 | 28,476,944 | -5.27(-2.48%) |
Oct 16, 2020 | 213.44 | 215.51 | 212.63 | 212.96 | 26,877,240 | +0.00(+0.00%) |
Oct 15, 2020 | 210.48 | 213.64 | 209.42 | 212.96 | 23,438,756 | -1.16(-0.54%) |
Oct 14, 2020 | 216.20 | 217.38 | 212.45 | 214.13 | 24,173,178 | -1.94(-0.90%) |
Oct 13, 2020 | 215.93 | 218.34 | 213.71 | 216.06 | 29,850,638 | +1.41(+0.66%) |
Oct 12, 2020 | 212.12 | 217.03 | 210.20 | 214.65 | 41,715,072 | +5.42(+2.59%) |
Oct 09, 2020 | 204.79 | 209.28 | 204.79 | 209.23 | 27,290,026 | +5.07(+2.48%) |
Oct 08, 2020 | 204.09 | 204.75 | 201.97 | 204.16 | 20,543,284 | +0.73(+0.36%) |
Oct 07, 2020 | 200.75 | 203.70 | 200.42 | 203.43 | 26,466,480 | +3.80(+1.90%) |
Oct 06, 2020 | 202.45 | 203.77 | 198.57 | 199.63 | 29,425,970 | -4.33(-2.12%) |
Oct 05, 2020 | 200.90 | 204.00 | 200.67 | 203.97 | 21,979,880 | +4.06(+2.03%) |
Oct 02, 2020 | 201.66 | 204.56 | 199.27 | 199.90 | 34,197,316 | -6.08(-2.95%) |