Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 242.27 | 242.27 | 242.27 | 2,751,766 | +0.33(+0.14%) | |
Dec 30, 2020 | 242.71 | 243.80 | 241.63 | 241.94 | 2,751,766 | -0.85(-0.35%) |
Dec 29, 2020 | 246.24 | 246.68 | 241.76 | 242.79 | 2,815,887 | -2.79(-1.14%) |
Dec 28, 2020 | 248.24 | 248.31 | 245.57 | 245.58 | 2,884,662 | -1.52(-0.62%) |
Dec 24, 2020 | 245.75 | 247.50 | 245.71 | 247.10 | 1,199,346 | +1.01(+0.41%) |
Dec 23, 2020 | 246.32 | 247.17 | 244.62 | 246.09 | 2,561,982 | -0.21(-0.09%) |
Dec 22, 2020 | 246.32 | 247.50 | 244.90 | 246.30 | 3,442,839 | -0.87(-0.35%) |
Dec 21, 2020 | 244.95 | 248.04 | 242.50 | 247.16 | 4,756,344 | +0.49(+0.20%) |
Dec 18, 2020 | 250.45 | 251.50 | 246.53 | 246.67 | 10,763,312 | -3.21(-1.29%) |
Dec 17, 2020 | 248.23 | 250.21 | 247.45 | 249.88 | 4,655,778 | +4.00(+1.62%) |
Dec 16, 2020 | 244.92 | 246.95 | 243.99 | 245.89 | 5,113,967 | +1.47(+0.60%) |
Dec 15, 2020 | 243.99 | 245.13 | 242.80 | 244.42 | 4,115,996 | +2.19(+0.90%) |
Dec 14, 2020 | 242.74 | 244.99 | 241.95 | 242.23 | 5,017,010 | +0.94(+0.39%) |
Dec 11, 2020 | 240.21 | 242.03 | 239.55 | 241.29 | 3,787,497 | -0.24(-0.10%) |
Dec 10, 2020 | 240.86 | 242.68 | 239.06 | 241.53 | 4,624,489 | -0.70(-0.29%) |
Dec 09, 2020 | 241.34 | 242.40 | 239.19 | 242.23 | 4,986,768 | +3.52(+1.47%) |
Dec 08, 2020 | 238.71 | 239.42 | 235.98 | 238.71 | 5,850,077 | -0.84(-0.35%) |
Dec 07, 2020 | 240.33 | 241.25 | 238.05 | 239.55 | 6,984,306 | -1.23(-0.51%) |
Dec 04, 2020 | 243.95 | 245.10 | 239.71 | 240.78 | 8,478,205 | -3.78(-1.55%) |
Dec 03, 2020 | 246.84 | 248.02 | 243.65 | 244.56 | 4,568,321 | -2.70(-1.09%) |
Dec 02, 2020 | 249.88 | 250.01 | 245.87 | 247.26 | 4,567,668 | -3.65(-1.45%) |
Dec 01, 2020 | 252.84 | 253.04 | 249.96 | 250.91 | 4,346,987 | -0.73(-0.29%) |
Nov 30, 2020 | 249.66 | 251.97 | 246.67 | 251.65 | 5,095,398 | +1.29(+0.51%) |
Nov 27, 2020 | 249.68 | 250.90 | 248.88 | 250.36 | 1,791,687 | +1.84(+0.74%) |
Nov 25, 2020 | 248.08 | 249.23 | 246.03 | 248.52 | 3,308,993 | +0.59(+0.24%) |
Nov 24, 2020 | 248.56 | 249.96 | 247.26 | 247.93 | 5,262,693 | +1.73(+0.70%) |
Nov 23, 2020 | 244.94 | 248.27 | 244.52 | 246.20 | 3,619,794 | +1.44(+0.59%) |
Nov 20, 2020 | 246.24 | 247.08 | 243.90 | 244.75 | 4,533,509 | -1.02(-0.41%) |
Nov 19, 2020 | 245.31 | 247.09 | 243.75 | 245.77 | 4,316,282 | +1.00(+0.41%) |
Nov 18, 2020 | 245.38 | 249.81 | 244.02 | 244.77 | 5,639,812 | -2.40(-0.97%) |
Nov 17, 2020 | 246.83 | 248.13 | 244.38 | 247.17 | 9,388,725 | -6.44(-2.54%) |
Nov 16, 2020 | 253.25 | 255.17 | 250.73 | 253.61 | 5,884,228 | +2.18(+0.87%) |
Nov 13, 2020 | 250.75 | 253.75 | 249.70 | 251.43 | 4,345,114 | +0.84(+0.34%) |
Nov 12, 2020 | 256.72 | 257.35 | 248.41 | 250.59 | 4,210,185 | -1.37(-0.54%) |
Nov 11, 2020 | 251.57 | 255.53 | 250.52 | 251.96 | 3,291,350 | +1.98(+0.79%) |
Nov 10, 2020 | 247.46 | 250.18 | 244.25 | 249.98 | 5,321,282 | +5.08(+2.07%) |
Nov 09, 2020 | 260.38 | 261.64 | 244.44 | 244.90 | 8,653,315 | -12.94(-5.02%) |
Nov 06, 2020 | 260.10 | 260.15 | 256.58 | 257.84 | 3,129,747 | -1.46(-0.56%) |
Nov 05, 2020 | 261.57 | 262.16 | 257.70 | 259.30 | 2,771,591 | +2.84(+1.11%) |
Nov 04, 2020 | 251.06 | 260.38 | 250.38 | 256.46 | 3,883,907 | +4.85(+1.93%) |
Nov 03, 2020 | 249.33 | 253.57 | 248.30 | 251.61 | 3,342,163 | +6.01(+2.45%) |
Nov 02, 2020 | 245.06 | 249.26 | 243.58 | 245.60 | 3,259,048 | +3.66(+1.51%) |
Oct 30, 2020 | 243.86 | 244.58 | 237.70 | 241.94 | 4,271,145 | -2.65(-1.08%) |
Oct 29, 2020 | 244.65 | 248.28 | 242.49 | 244.59 | 3,165,588 | -0.08(-0.03%) |
Oct 28, 2020 | 245.15 | 248.25 | 243.74 | 244.67 | 3,588,724 | -6.46(-2.57%) |
Oct 27, 2020 | 251.27 | 253.75 | 250.48 | 251.13 | 3,322,742 | +0.73(+0.29%) |
Oct 26, 2020 | 253.67 | 255.38 | 246.74 | 250.41 | 3,209,191 | -6.31(-2.46%) |
Oct 23, 2020 | 256.16 | 256.89 | 253.59 | 256.72 | 1,929,924 | +1.67(+0.65%) |
Oct 22, 2020 | 257.56 | 259.15 | 254.59 | 255.05 | 3,072,466 | -3.04(-1.18%) |
Oct 21, 2020 | 258.89 | 261.27 | 256.97 | 258.09 | 2,538,636 | -1.39(-0.53%) |
Oct 20, 2020 | 258.66 | 262.88 | 257.74 | 259.48 | 2,515,249 | +2.10(+0.81%) |
Oct 19, 2020 | 262.85 | 263.17 | 257.06 | 257.38 | 2,676,811 | -3.57(-1.37%) |
Oct 16, 2020 | 261.48 | 265.48 | 260.57 | 260.95 | 3,427,719 | +0.11(+0.04%) |
Oct 15, 2020 | 257.74 | 263.30 | 256.83 | 260.84 | 2,976,108 | +0.41(+0.16%) |
Oct 14, 2020 | 262.62 | 263.34 | 258.67 | 260.43 | 2,448,533 | -2.97(-1.13%) |
Oct 13, 2020 | 259.17 | 263.77 | 259.17 | 263.39 | 2,976,264 | +3.13(+1.20%) |
Oct 12, 2020 | 260.70 | 261.55 | 259.50 | 260.27 | 2,658,474 | +0.90(+0.35%) |
Oct 09, 2020 | 258.96 | 260.60 | 257.71 | 259.37 | 2,469,316 | +1.27(+0.49%) |
Oct 08, 2020 | 257.48 | 258.49 | 255.06 | 258.10 | 2,486,446 | +1.57(+0.61%) |
Oct 07, 2020 | 254.77 | 257.63 | 254.00 | 256.53 | 3,773,717 | +5.73(+2.29%) |
Oct 06, 2020 | 256.26 | 256.72 | 250.16 | 250.79 | 3,298,008 | -5.11(-2.00%) |
Oct 05, 2020 | 254.83 | 256.19 | 253.72 | 255.90 | 2,569,049 | +2.53(+1.00%) |
Oct 02, 2020 | 249.41 | 254.98 | 248.65 | 253.37 | 3,244,835 | +1.53(+0.61%) |