Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 243.74 | 243.74 | 243.74 | 2,735,154 | +0.33(+0.14%) | |
Dec 30, 2020 | 244.19 | 245.28 | 243.10 | 243.41 | 2,735,154 | -0.85(-0.35%) |
Dec 29, 2020 | 247.74 | 248.18 | 243.23 | 244.26 | 2,798,887 | -2.81(-1.14%) |
Dec 28, 2020 | 249.75 | 249.82 | 247.06 | 247.07 | 2,867,246 | -1.53(-0.62%) |
Dec 24, 2020 | 247.24 | 249.00 | 247.21 | 248.60 | 1,192,106 | +1.02(+0.41%) |
Dec 23, 2020 | 247.81 | 248.68 | 246.11 | 247.58 | 2,546,514 | -0.21(-0.09%) |
Dec 22, 2020 | 247.81 | 249.00 | 246.39 | 247.79 | 3,422,054 | -0.87(-0.35%) |
Dec 21, 2020 | 246.44 | 249.55 | 243.98 | 248.67 | 4,727,630 | +0.50(+0.20%) |
Dec 18, 2020 | 251.97 | 253.02 | 248.03 | 248.17 | 10,698,332 | -3.23(-1.28%) |
Dec 17, 2020 | 249.74 | 251.73 | 248.95 | 251.40 | 4,627,670 | +4.02(+1.62%) |
Dec 16, 2020 | 246.41 | 248.45 | 245.47 | 247.38 | 5,083,093 | +1.48(+0.60%) |
Dec 15, 2020 | 245.47 | 246.62 | 244.27 | 245.90 | 4,091,147 | +2.20(+0.90%) |
Dec 14, 2020 | 244.22 | 246.47 | 243.42 | 243.70 | 4,986,722 | +0.94(+0.39%) |
Dec 11, 2020 | 241.66 | 243.50 | 241.01 | 242.76 | 3,764,631 | -0.24(-0.10%) |
Dec 10, 2020 | 242.32 | 244.15 | 240.52 | 243.00 | 4,596,570 | -0.71(-0.29%) |
Dec 09, 2020 | 242.81 | 243.88 | 240.65 | 243.70 | 4,956,662 | +3.54(+1.47%) |
Dec 08, 2020 | 240.16 | 240.88 | 237.42 | 240.16 | 5,814,759 | -0.84(-0.35%) |
Dec 07, 2020 | 241.79 | 242.71 | 239.50 | 241.00 | 6,942,141 | -1.24(-0.51%) |
Dec 04, 2020 | 245.44 | 246.59 | 241.17 | 242.24 | 8,427,021 | -3.81(-1.55%) |
Dec 03, 2020 | 248.34 | 249.53 | 245.13 | 246.05 | 4,540,742 | -2.72(-1.09%) |
Dec 02, 2020 | 251.40 | 251.53 | 247.36 | 248.77 | 4,540,092 | -3.67(-1.45%) |
Dec 01, 2020 | 254.38 | 254.58 | 251.48 | 252.44 | 4,320,743 | -0.74(-0.29%) |
Nov 30, 2020 | 251.18 | 253.50 | 248.17 | 253.18 | 5,064,636 | +1.29(+0.51%) |
Nov 27, 2020 | 251.20 | 252.42 | 250.39 | 251.88 | 1,780,870 | +1.85(+0.74%) |
Nov 25, 2020 | 249.59 | 250.74 | 247.52 | 250.03 | 3,289,016 | +0.59(+0.24%) |
Nov 24, 2020 | 250.06 | 251.48 | 248.76 | 249.44 | 5,230,921 | +1.74(+0.70%) |
Nov 23, 2020 | 246.42 | 249.78 | 246.00 | 247.69 | 3,597,941 | +1.45(+0.59%) |
Nov 20, 2020 | 247.74 | 248.58 | 245.38 | 246.24 | 4,506,140 | -1.02(-0.41%) |
Nov 19, 2020 | 246.80 | 248.59 | 245.23 | 247.26 | 4,290,224 | +1.00(+0.41%) |
Nov 18, 2020 | 246.87 | 251.32 | 245.50 | 246.26 | 5,605,763 | -2.41(-0.97%) |
Nov 17, 2020 | 248.33 | 249.63 | 245.87 | 248.67 | 9,332,044 | -6.48(-2.54%) |
Nov 16, 2020 | 254.79 | 256.72 | 252.25 | 255.15 | 5,848,703 | +2.19(+0.87%) |
Nov 13, 2020 | 252.27 | 255.29 | 251.21 | 252.96 | 4,318,882 | +0.85(+0.34%) |
Nov 12, 2020 | 258.28 | 258.91 | 249.92 | 252.11 | 4,184,767 | -1.38(-0.54%) |
Nov 11, 2020 | 253.09 | 257.08 | 252.04 | 253.49 | 3,271,479 | +1.99(+0.79%) |
Nov 10, 2020 | 248.96 | 251.70 | 245.73 | 251.50 | 5,289,156 | +5.11(+2.07%) |
Nov 09, 2020 | 261.96 | 263.23 | 245.93 | 246.39 | 8,601,074 | -13.02(-5.02%) |
Nov 06, 2020 | 261.68 | 261.73 | 258.14 | 259.41 | 3,110,852 | -1.47(-0.56%) |
Nov 05, 2020 | 263.16 | 263.75 | 259.26 | 260.88 | 2,754,858 | +2.86(+1.11%) |
Nov 04, 2020 | 252.58 | 261.96 | 251.90 | 258.02 | 3,860,459 | +4.88(+1.93%) |
Nov 03, 2020 | 250.84 | 255.11 | 249.81 | 253.14 | 3,321,985 | +6.05(+2.45%) |
Nov 02, 2020 | 246.55 | 250.78 | 245.06 | 247.09 | 3,239,373 | +3.68(+1.51%) |
Oct 30, 2020 | 245.34 | 246.07 | 239.14 | 243.41 | 4,245,359 | -2.66(-1.08%) |
Oct 29, 2020 | 246.13 | 249.79 | 243.96 | 246.08 | 3,146,476 | -0.08(-0.03%) |
Oct 28, 2020 | 246.64 | 249.76 | 245.22 | 246.16 | 3,567,058 | -6.50(-2.57%) |
Oct 27, 2020 | 252.79 | 255.29 | 252.00 | 252.66 | 3,302,682 | +0.73(+0.29%) |
Oct 26, 2020 | 255.21 | 256.94 | 248.24 | 251.93 | 3,189,817 | -6.35(-2.46%) |
Oct 23, 2020 | 257.71 | 258.45 | 255.13 | 258.28 | 1,918,273 | +1.68(+0.65%) |
Oct 22, 2020 | 259.13 | 260.72 | 256.13 | 256.60 | 3,053,917 | -3.06(-1.18%) |
Oct 21, 2020 | 260.46 | 262.86 | 258.53 | 259.66 | 2,523,310 | -1.40(-0.54%) |
Oct 20, 2020 | 260.23 | 264.48 | 259.31 | 261.05 | 2,500,064 | +2.11(+0.81%) |
Oct 19, 2020 | 264.45 | 264.77 | 258.62 | 258.94 | 2,660,650 | -3.59(-1.37%) |
Oct 16, 2020 | 263.07 | 267.09 | 262.16 | 262.53 | 3,407,025 | +0.11(+0.04%) |
Oct 15, 2020 | 259.30 | 264.89 | 258.39 | 262.42 | 2,958,141 | +0.41(+0.16%) |
Oct 14, 2020 | 264.22 | 264.94 | 260.24 | 262.01 | 2,433,750 | -2.98(-1.13%) |
Oct 13, 2020 | 260.74 | 265.37 | 260.74 | 265.00 | 2,958,296 | +3.15(+1.20%) |
Oct 12, 2020 | 262.29 | 263.14 | 261.07 | 261.85 | 2,642,424 | +0.90(+0.35%) |
Oct 09, 2020 | 260.53 | 262.18 | 259.27 | 260.94 | 2,454,408 | +1.28(+0.49%) |
Oct 08, 2020 | 259.05 | 260.06 | 256.61 | 259.67 | 2,471,435 | +1.58(+0.61%) |
Oct 07, 2020 | 256.32 | 259.19 | 255.54 | 258.09 | 3,750,935 | +5.77(+2.29%) |
Oct 06, 2020 | 257.82 | 258.28 | 251.68 | 252.32 | 3,278,097 | -5.14(-2.00%) |
Oct 05, 2020 | 256.38 | 257.75 | 255.27 | 257.46 | 2,553,540 | +2.55(+1.00%) |
Oct 02, 2020 | 250.92 | 256.53 | 250.16 | 254.91 | 3,225,245 | +1.54(+0.61%) |