Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 242.29 | 242.29 | 242.29 | 2,751,459 | +0.33(+0.14%) | |
Dec 30, 2020 | 242.74 | 243.83 | 241.66 | 241.97 | 2,751,459 | -0.85(-0.35%) |
Dec 29, 2020 | 246.27 | 246.71 | 241.79 | 242.81 | 2,815,572 | -2.79(-1.14%) |
Dec 28, 2020 | 248.27 | 248.34 | 245.60 | 245.60 | 2,884,339 | -1.52(-0.62%) |
Dec 24, 2020 | 245.78 | 247.53 | 245.74 | 247.13 | 1,199,212 | +1.01(+0.41%) |
Dec 23, 2020 | 246.34 | 247.20 | 244.65 | 246.12 | 2,561,695 | -0.21(-0.09%) |
Dec 22, 2020 | 246.34 | 247.53 | 244.93 | 246.33 | 3,442,454 | -0.87(-0.35%) |
Dec 21, 2020 | 244.98 | 248.07 | 242.53 | 247.19 | 4,755,813 | +0.49(+0.20%) |
Dec 18, 2020 | 250.48 | 251.53 | 246.56 | 246.70 | 10,762,110 | -3.21(-1.28%) |
Dec 17, 2020 | 248.26 | 250.24 | 247.47 | 249.91 | 4,655,257 | +4.00(+1.62%) |
Dec 16, 2020 | 244.95 | 246.97 | 244.02 | 245.91 | 5,113,395 | +1.47(+0.60%) |
Dec 15, 2020 | 244.02 | 245.16 | 242.82 | 244.45 | 4,115,536 | +2.19(+0.90%) |
Dec 14, 2020 | 242.77 | 245.01 | 241.97 | 242.26 | 5,016,450 | +0.94(+0.39%) |
Dec 11, 2020 | 240.23 | 242.06 | 239.58 | 241.32 | 3,787,074 | -0.24(-0.10%) |
Dec 10, 2020 | 240.89 | 242.70 | 239.09 | 241.56 | 4,623,972 | -0.70(-0.29%) |
Dec 09, 2020 | 241.37 | 242.43 | 239.22 | 242.26 | 4,986,211 | +3.52(+1.47%) |
Dec 08, 2020 | 238.74 | 239.45 | 236.01 | 238.74 | 5,849,423 | -0.84(-0.35%) |
Dec 07, 2020 | 240.36 | 241.27 | 238.08 | 239.57 | 6,983,526 | -1.23(-0.51%) |
Dec 04, 2020 | 243.98 | 245.13 | 239.74 | 240.81 | 8,477,258 | -3.79(-1.55%) |
Dec 03, 2020 | 246.86 | 248.05 | 243.68 | 244.59 | 4,567,811 | -2.70(-1.09%) |
Dec 02, 2020 | 249.91 | 250.04 | 245.90 | 247.29 | 4,567,158 | -3.65(-1.45%) |
Dec 01, 2020 | 252.87 | 253.07 | 249.99 | 250.94 | 4,346,501 | -0.73(-0.29%) |
Nov 30, 2020 | 249.69 | 251.99 | 246.69 | 251.68 | 5,094,829 | +1.29(+0.51%) |
Nov 27, 2020 | 249.71 | 250.92 | 248.91 | 250.39 | 1,791,487 | +1.84(+0.74%) |
Nov 25, 2020 | 248.11 | 249.25 | 246.05 | 248.55 | 3,308,624 | +0.59(+0.24%) |
Nov 24, 2020 | 248.58 | 249.99 | 247.28 | 247.96 | 5,262,105 | +1.73(+0.70%) |
Nov 23, 2020 | 244.96 | 248.30 | 244.54 | 246.22 | 3,619,390 | +1.44(+0.59%) |
Nov 20, 2020 | 246.27 | 247.10 | 243.93 | 244.78 | 4,533,003 | -1.02(-0.41%) |
Nov 19, 2020 | 245.34 | 247.11 | 243.77 | 245.80 | 4,315,800 | +1.00(+0.41%) |
Nov 18, 2020 | 245.41 | 249.83 | 244.05 | 244.80 | 5,639,182 | -2.39(-0.97%) |
Nov 17, 2020 | 246.86 | 248.16 | 244.41 | 247.19 | 9,387,676 | -6.44(-2.54%) |
Nov 16, 2020 | 253.28 | 255.20 | 250.76 | 253.64 | 5,883,570 | +2.18(+0.87%) |
Nov 13, 2020 | 250.78 | 253.78 | 249.73 | 251.46 | 4,344,629 | +0.84(+0.34%) |
Nov 12, 2020 | 256.75 | 257.37 | 248.44 | 250.62 | 4,209,714 | -1.37(-0.54%) |
Nov 11, 2020 | 251.59 | 255.56 | 250.55 | 251.99 | 3,290,982 | +1.98(+0.79%) |
Nov 10, 2020 | 247.49 | 250.21 | 244.27 | 250.01 | 5,320,688 | +5.08(+2.07%) |
Nov 09, 2020 | 260.41 | 261.67 | 244.47 | 244.93 | 8,652,349 | -12.95(-5.02%) |
Nov 06, 2020 | 260.13 | 260.18 | 256.61 | 257.87 | 3,129,398 | -1.46(-0.56%) |
Nov 05, 2020 | 261.60 | 262.19 | 257.73 | 259.33 | 2,771,281 | +2.84(+1.11%) |
Nov 04, 2020 | 251.09 | 260.41 | 250.41 | 256.49 | 3,883,474 | +4.85(+1.93%) |
Nov 03, 2020 | 249.35 | 253.60 | 248.33 | 251.64 | 3,341,789 | +6.01(+2.45%) |
Nov 02, 2020 | 245.09 | 249.29 | 243.61 | 245.62 | 3,258,684 | +3.66(+1.51%) |
Oct 30, 2020 | 243.88 | 244.61 | 237.72 | 241.97 | 4,270,668 | -2.65(-1.08%) |
Oct 29, 2020 | 244.67 | 248.31 | 242.51 | 244.62 | 3,165,234 | -0.08(-0.03%) |
Oct 28, 2020 | 245.18 | 248.28 | 243.76 | 244.70 | 3,588,323 | -6.46(-2.57%) |
Oct 27, 2020 | 251.29 | 253.78 | 250.51 | 251.16 | 3,322,371 | +0.73(+0.29%) |
Oct 26, 2020 | 253.70 | 255.41 | 246.77 | 250.43 | 3,208,833 | -6.31(-2.46%) |
Oct 23, 2020 | 256.19 | 256.92 | 253.62 | 256.75 | 1,929,709 | +1.67(+0.65%) |
Oct 22, 2020 | 257.59 | 259.18 | 254.62 | 255.08 | 3,072,123 | -3.04(-1.18%) |
Oct 21, 2020 | 258.92 | 261.30 | 257.00 | 258.12 | 2,538,353 | -1.39(-0.54%) |
Oct 20, 2020 | 258.69 | 262.91 | 257.77 | 259.51 | 2,514,968 | +2.10(+0.81%) |
Oct 19, 2020 | 262.88 | 263.20 | 257.09 | 257.41 | 2,676,512 | -3.56(-1.37%) |
Oct 16, 2020 | 261.51 | 265.51 | 260.60 | 260.98 | 3,427,336 | +0.11(+0.04%) |
Oct 15, 2020 | 257.76 | 263.32 | 256.86 | 260.87 | 2,975,776 | +0.41(+0.16%) |
Oct 14, 2020 | 262.65 | 263.37 | 258.70 | 260.46 | 2,448,259 | -2.97(-1.13%) |
Oct 13, 2020 | 259.20 | 263.80 | 259.20 | 263.43 | 2,975,932 | +3.13(+1.20%) |
Oct 12, 2020 | 260.73 | 261.58 | 259.52 | 260.30 | 2,658,177 | +0.90(+0.35%) |
Oct 09, 2020 | 258.99 | 260.63 | 257.74 | 259.40 | 2,469,040 | +1.27(+0.49%) |
Oct 08, 2020 | 257.51 | 258.52 | 255.09 | 258.13 | 2,486,169 | +1.57(+0.61%) |
Oct 07, 2020 | 254.80 | 257.65 | 254.03 | 256.56 | 3,773,296 | +5.73(+2.29%) |
Oct 06, 2020 | 256.29 | 256.75 | 250.19 | 250.82 | 3,297,640 | -5.11(-2.00%) |
Oct 05, 2020 | 254.86 | 256.22 | 253.75 | 255.93 | 2,568,763 | +2.53(+1.00%) |
Oct 02, 2020 | 249.44 | 255.01 | 248.68 | 253.40 | 3,244,473 | +1.53(+0.61%) |