Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 200.16 | 200.16 | 200.16 | 176,620 | +0.39(+0.20%) | |
Dec 30, 2020 | 200.94 | 200.99 | 199.56 | 199.76 | 176,620 | -0.37(-0.19%) |
Dec 29, 2020 | 201.24 | 201.73 | 199.78 | 200.14 | 280,031 | -0.18(-0.09%) |
Dec 28, 2020 | 199.43 | 200.78 | 198.44 | 200.31 | 586,078 | +2.47(+1.25%) |
Dec 24, 2020 | 197.15 | 198.17 | 197.12 | 197.85 | 89,173 | +0.99(+0.50%) |
Dec 23, 2020 | 198.29 | 198.29 | 196.76 | 196.85 | 252,350 | -1.25(-0.63%) |
Dec 22, 2020 | 198.13 | 198.68 | 196.74 | 198.11 | 116,762 | +0.46(+0.23%) |
Dec 21, 2020 | 195.99 | 197.78 | 194.02 | 197.65 | 215,475 | -0.06(-0.03%) |
Dec 18, 2020 | 198.60 | 198.68 | 196.21 | 197.71 | 193,948 | -0.31(-0.16%) |
Dec 17, 2020 | 197.79 | 198.32 | 197.40 | 198.02 | 293,156 | +1.42(+0.72%) |
Dec 16, 2020 | 195.82 | 197.05 | 195.15 | 196.60 | 178,675 | +1.11(+0.57%) |
Dec 15, 2020 | 194.78 | 195.51 | 193.48 | 195.49 | 494,835 | +2.03(+1.05%) |
Dec 14, 2020 | 193.44 | 195.16 | 193.25 | 193.46 | 224,765 | +0.69(+0.36%) |
Dec 11, 2020 | 191.85 | 192.78 | 190.73 | 192.78 | 255,571 | -0.24(-0.12%) |
Dec 10, 2020 | 191.38 | 193.75 | 190.77 | 193.01 | 190,710 | +0.62(+0.32%) |
Dec 09, 2020 | 196.32 | 196.32 | 191.78 | 192.40 | 433,613 | -3.76(-1.92%) |
Dec 08, 2020 | 195.41 | 196.44 | 194.29 | 196.16 | 158,202 | +0.42(+0.22%) |
Dec 07, 2020 | 194.96 | 196.12 | 194.96 | 195.74 | 200,190 | +0.72(+0.37%) |
Dec 04, 2020 | 194.25 | 195.01 | 193.87 | 195.01 | 459,008 | +0.86(+0.44%) |
Dec 03, 2020 | 194.46 | 195.44 | 193.64 | 194.15 | 239,705 | -0.12(-0.06%) |
Dec 02, 2020 | 193.90 | 194.59 | 192.49 | 194.27 | 358,324 | -0.65(-0.33%) |
Dec 01, 2020 | 194.31 | 195.77 | 193.52 | 194.91 | 456,435 | +2.46(+1.28%) |
Nov 30, 2020 | 192.47 | 192.75 | 189.70 | 192.45 | 344,932 | +0.14(+0.07%) |
Nov 27, 2020 | 192.17 | 192.98 | 191.92 | 192.32 | 153,648 | +1.11(+0.58%) |
Nov 25, 2020 | 190.95 | 191.58 | 190.39 | 191.21 | 211,088 | +0.97(+0.51%) |
Nov 24, 2020 | 188.71 | 190.67 | 187.69 | 190.24 | 700,316 | +2.57(+1.37%) |
Nov 23, 2020 | 188.46 | 189.30 | 186.42 | 187.67 | 644,074 | +0.01(+0.01%) |
Nov 20, 2020 | 189.51 | 189.51 | 187.63 | 187.66 | 228,228 | -1.69(-0.89%) |
Nov 19, 2020 | 187.92 | 189.58 | 187.31 | 189.35 | 211,354 | +1.32(+0.70%) |
Nov 18, 2020 | 189.73 | 190.14 | 188.02 | 188.02 | 315,598 | -1.73(-0.91%) |
Nov 17, 2020 | 190.32 | 190.59 | 189.17 | 189.75 | 223,704 | -0.49(-0.26%) |
Nov 16, 2020 | 189.45 | 190.49 | 188.55 | 190.24 | 1,142,945 | +1.07(+0.57%) |
Nov 13, 2020 | 188.64 | 189.41 | 187.12 | 189.17 | 200,070 | +1.54(+0.82%) |
Nov 12, 2020 | 188.94 | 189.76 | 186.93 | 187.63 | 211,978 | -1.21(-0.64%) |
Nov 11, 2020 | 187.13 | 189.11 | 186.38 | 188.84 | 260,060 | +3.61(+1.95%) |
Nov 10, 2020 | 186.67 | 187.50 | 183.49 | 185.23 | 990,069 | -3.23(-1.71%) |
Nov 09, 2020 | 196.06 | 196.06 | 188.27 | 188.46 | 515,635 | -2.81(-1.47%) |
Nov 06, 2020 | 190.46 | 191.88 | 188.19 | 191.27 | 776,406 | +0.19(+0.10%) |
Nov 05, 2020 | 190.85 | 191.75 | 189.72 | 191.08 | 521,541 | +4.59(+2.46%) |
Nov 04, 2020 | 184.50 | 188.08 | 183.54 | 186.49 | 601,398 | +7.55(+4.22%) |
Nov 03, 2020 | 177.43 | 180.47 | 176.67 | 178.95 | 487,707 | +3.04(+1.73%) |
Nov 02, 2020 | 176.92 | 178.35 | 174.19 | 175.91 | 508,728 | +0.41(+0.23%) |
Oct 30, 2020 | 178.28 | 178.82 | 173.58 | 175.50 | 522,875 | -3.80(-2.12%) |
Oct 29, 2020 | 177.80 | 181.38 | 177.22 | 179.30 | 335,398 | +2.64(+1.49%) |
Oct 28, 2020 | 180.94 | 181.06 | 176.65 | 176.66 | 480,208 | -7.66(-4.15%) |
Oct 27, 2020 | 183.69 | 184.81 | 182.88 | 184.32 | 184,561 | +1.30(+0.71%) |
Oct 26, 2020 | 184.47 | 186.09 | 180.76 | 183.01 | 526,743 | -3.23(-1.73%) |
Oct 23, 2020 | 186.29 | 186.29 | 184.44 | 186.24 | 256,183 | +0.90(+0.49%) |
Oct 22, 2020 | 186.19 | 186.43 | 183.29 | 185.34 | 232,580 | -0.31(-0.17%) |
Oct 21, 2020 | 185.80 | 187.58 | 185.47 | 185.65 | 221,764 | -0.20(-0.11%) |
Oct 20, 2020 | 185.77 | 187.79 | 184.74 | 185.85 | 341,295 | +0.79(+0.42%) |
Oct 19, 2020 | 189.41 | 189.90 | 184.54 | 185.06 | 386,744 | -3.11(-1.65%) |
Oct 16, 2020 | 190.16 | 191.13 | 188.04 | 188.17 | 252,000 | -0.69(-0.36%) |
Oct 15, 2020 | 187.05 | 189.33 | 186.78 | 188.86 | 362,876 | -1.32(-0.70%) |
Oct 14, 2020 | 192.15 | 192.68 | 189.06 | 190.18 | 464,393 | -1.22(-0.64%) |
Oct 13, 2020 | 192.81 | 193.23 | 190.89 | 191.41 | 483,382 | -0.64(-0.33%) |
Oct 12, 2020 | 190.12 | 193.68 | 189.35 | 192.04 | 282,745 | +4.57(+2.44%) |
Oct 09, 2020 | 185.42 | 187.47 | 185.39 | 187.47 | 234,350 | +3.01(+1.63%) |
Oct 08, 2020 | 185.01 | 185.01 | 183.79 | 184.47 | 176,236 | +0.84(+0.46%) |
Oct 07, 2020 | 182.24 | 183.96 | 182.01 | 183.62 | 286,197 | +3.20(+1.77%) |
Oct 06, 2020 | 183.51 | 184.31 | 180.03 | 180.43 | 267,314 | -3.43(-1.87%) |
Oct 05, 2020 | 181.51 | 183.98 | 181.43 | 183.86 | 372,447 | +3.66(+2.03%) |
Oct 02, 2020 | 180.09 | 182.80 | 179.59 | 180.20 | 394,426 | -4.05(-2.20%) |