Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 212.38 | 212.38 | 212.38 | 9,138,213 | +0.36(+0.17%) | |
Dec 30, 2020 | 209.73 | 213.99 | 209.39 | 212.02 | 9,138,213 | +3.87(+1.86%) |
Dec 29, 2020 | 208.38 | 208.99 | 207.34 | 208.15 | 6,274,067 | +1.69(+0.82%) |
Dec 28, 2020 | 203.76 | 207.26 | 202.88 | 206.46 | 5,975,987 | +3.82(+1.88%) |
Dec 24, 2020 | 200.64 | 202.75 | 200.60 | 202.64 | 3,468,484 | +3.30(+1.66%) |
Dec 23, 2020 | 201.31 | 201.31 | 199.16 | 199.34 | 6,716,894 | -0.53(-0.26%) |
Dec 22, 2020 | 202.34 | 202.35 | 199.63 | 199.87 | 7,617,309 | -3.08(-1.52%) |
Dec 21, 2020 | 202.22 | 203.71 | 198.84 | 202.94 | 7,798,631 | -2.23(-1.09%) |
Dec 18, 2020 | 204.89 | 205.83 | 203.78 | 205.18 | 13,695,766 | +0.13(+0.06%) |
Dec 17, 2020 | 202.93 | 205.63 | 202.79 | 205.05 | 6,710,804 | +2.83(+1.40%) |
Dec 16, 2020 | 202.43 | 203.06 | 201.13 | 202.22 | 7,727,739 | -0.09(-0.04%) |
Dec 15, 2020 | 202.49 | 203.36 | 200.18 | 202.31 | 10,088,922 | +1.08(+0.54%) |
Dec 14, 2020 | 201.82 | 205.17 | 200.96 | 201.23 | 12,323,890 | +0.98(+0.49%) |
Dec 11, 2020 | 199.40 | 200.88 | 198.56 | 200.25 | 9,503,471 | -1.33(-0.66%) |
Dec 10, 2020 | 202.46 | 203.22 | 201.23 | 201.58 | 10,803,667 | -1.91(-0.94%) |
Dec 09, 2020 | 207.04 | 207.30 | 202.88 | 203.50 | 6,434,791 | -3.10(-1.50%) |
Dec 08, 2020 | 203.85 | 206.94 | 203.80 | 206.59 | 8,901,955 | +0.12(+0.06%) |
Dec 07, 2020 | 205.82 | 208.27 | 205.65 | 206.48 | 10,938,962 | -0.03(-0.01%) |
Dec 04, 2020 | 203.65 | 206.54 | 202.46 | 206.51 | 5,891,109 | +4.50(+2.23%) |
Dec 03, 2020 | 203.69 | 204.98 | 201.58 | 202.01 | 9,477,319 | -2.07(-1.01%) |
Dec 02, 2020 | 204.88 | 205.26 | 202.43 | 204.08 | 10,017,584 | -0.99(-0.48%) |
Dec 01, 2020 | 205.97 | 207.47 | 204.91 | 205.07 | 8,288,426 | +0.82(+0.40%) |
Nov 30, 2020 | 203.46 | 204.43 | 200.60 | 204.24 | 7,952,010 | -0.63(-0.31%) |
Nov 27, 2020 | 205.85 | 205.88 | 202.75 | 204.88 | 3,617,819 | +0.11(+0.05%) |
Nov 25, 2020 | 203.58 | 205.80 | 202.81 | 204.77 | 6,975,281 | +1.18(+0.58%) |
Nov 24, 2020 | 204.73 | 207.61 | 203.32 | 203.59 | 10,413,049 | +1.48(+0.73%) |
Nov 23, 2020 | 198.76 | 202.93 | 198.76 | 202.12 | 6,284,287 | +4.16(+2.10%) |
Nov 20, 2020 | 201.12 | 202.07 | 197.89 | 197.96 | 9,943,339 | -3.58(-1.78%) |
Nov 19, 2020 | 201.22 | 202.67 | 199.56 | 201.54 | 5,823,520 | -0.25(-0.12%) |
Nov 18, 2020 | 203.63 | 205.02 | 201.64 | 201.80 | 7,184,717 | -2.80(-1.37%) |
Nov 17, 2020 | 204.45 | 205.93 | 203.42 | 204.59 | 7,484,637 | -1.93(-0.94%) |
Nov 16, 2020 | 208.12 | 208.85 | 205.68 | 206.53 | 12,442,949 | +2.16(+1.05%) |
Nov 13, 2020 | 203.82 | 205.15 | 201.28 | 204.37 | 6,569,193 | +2.16(+1.07%) |
Nov 12, 2020 | 205.29 | 206.37 | 201.13 | 202.22 | 7,521,263 | -4.00(-1.94%) |
Nov 11, 2020 | 205.70 | 207.75 | 205.22 | 206.22 | 5,497,729 | -0.59(-0.29%) |
Nov 10, 2020 | 205.48 | 207.53 | 204.12 | 206.81 | 8,190,539 | +0.61(+0.30%) |
Nov 09, 2020 | 208.14 | 211.01 | 205.81 | 206.20 | 18,469,794 | +13.78(+7.16%) |
Nov 06, 2020 | 191.33 | 193.59 | 189.47 | 192.42 | 6,374,863 | +0.81(+0.42%) |
Nov 05, 2020 | 192.31 | 194.86 | 191.28 | 191.61 | 7,352,186 | +3.56(+1.89%) |
Nov 04, 2020 | 187.01 | 190.88 | 185.69 | 188.06 | 8,353,546 | +5.46(+2.99%) |
Nov 03, 2020 | 181.13 | 183.75 | 179.51 | 182.60 | 6,663,364 | +3.49(+1.95%) |
Nov 02, 2020 | 178.88 | 181.22 | 178.28 | 179.11 | 8,309,808 | +2.94(+1.67%) |
Oct 30, 2020 | 177.09 | 178.60 | 173.76 | 176.17 | 10,578,838 | -3.06(-1.71%) |
Oct 29, 2020 | 177.42 | 181.30 | 173.87 | 179.23 | 17,347,764 | +3.88(+2.21%) |
Oct 28, 2020 | 178.37 | 179.07 | 173.87 | 175.35 | 18,363,658 | -8.91(-4.84%) |
Oct 27, 2020 | 187.12 | 187.79 | 183.45 | 184.26 | 8,960,928 | -2.92(-1.56%) |
Oct 26, 2020 | 190.02 | 190.43 | 184.91 | 187.18 | 13,004,021 | -4.79(-2.50%) |
Oct 23, 2020 | 193.66 | 193.79 | 190.04 | 191.97 | 6,062,025 | +0.02(+0.01%) |
Oct 22, 2020 | 193.26 | 193.68 | 189.79 | 191.95 | 5,064,384 | -0.43(-0.22%) |
Oct 21, 2020 | 191.80 | 194.31 | 191.80 | 192.38 | 6,256,556 | +0.71(+0.37%) |
Oct 20, 2020 | 191.53 | 193.57 | 190.71 | 191.67 | 7,662,505 | +0.71(+0.37%) |
Oct 19, 2020 | 194.73 | 194.94 | 190.51 | 190.97 | 7,682,315 | -3.19(-1.64%) |
Oct 16, 2020 | 193.89 | 196.47 | 193.33 | 194.15 | 6,588,785 | +0.69(+0.36%) |
Oct 15, 2020 | 194.88 | 198.46 | 191.57 | 193.47 | 9,166,241 | -2.57(-1.31%) |
Oct 14, 2020 | 198.47 | 198.72 | 195.00 | 196.03 | 5,489,077 | -2.06(-1.04%) |
Oct 13, 2020 | 197.18 | 198.95 | 196.84 | 198.09 | 5,798,320 | -2.02(-1.01%) |
Oct 12, 2020 | 200.63 | 201.63 | 199.46 | 200.11 | 6,825,157 | -0.23(-0.12%) |
Oct 09, 2020 | 197.78 | 200.77 | 197.47 | 200.34 | 5,737,841 | +3.55(+1.80%) |
Oct 08, 2020 | 197.78 | 198.07 | 196.06 | 196.79 | 4,079,525 | +0.49(+0.25%) |
Oct 07, 2020 | 195.84 | 196.61 | 193.89 | 196.30 | 6,922,883 | +1.96(+1.01%) |
Oct 06, 2020 | 197.89 | 198.85 | 193.62 | 194.34 | 6,022,910 | -3.00(-1.52%) |
Oct 05, 2020 | 196.53 | 197.44 | 194.92 | 197.33 | 6,281,883 | +2.02(+1.03%) |
Oct 02, 2020 | 193.90 | 196.65 | 193.32 | 195.32 | 6,209,006 | -1.83(-0.93%) |