Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 255.19 | 255.19 | 255.19 | 579,076 | +3.42(+1.36%) | |
Dec 30, 2020 | 252.52 | 253.35 | 251.02 | 251.76 | 579,076 | -0.12(-0.05%) |
Dec 29, 2020 | 255.91 | 256.15 | 251.81 | 251.89 | 763,895 | -1.03(-0.41%) |
Dec 28, 2020 | 253.44 | 253.90 | 251.59 | 252.91 | 649,329 | +2.75(+1.10%) |
Dec 24, 2020 | 250.52 | 250.81 | 249.18 | 250.16 | 297,708 | +1.27(+0.51%) |
Dec 23, 2020 | 247.89 | 250.99 | 246.32 | 248.90 | 626,358 | +2.08(+0.84%) |
Dec 22, 2020 | 244.41 | 248.25 | 244.03 | 246.82 | 981,303 | +2.82(+1.16%) |
Dec 21, 2020 | 246.11 | 246.89 | 240.42 | 244.00 | 2,014,379 | -6.51(-2.60%) |
Dec 18, 2020 | 254.23 | 256.00 | 248.58 | 250.51 | 2,991,792 | -2.42(-0.96%) |
Dec 17, 2020 | 247.93 | 254.57 | 247.93 | 252.92 | 2,442,264 | +4.94(+1.99%) |
Dec 16, 2020 | 241.14 | 248.46 | 240.10 | 247.99 | 1,730,509 | +7.94(+3.31%) |
Dec 15, 2020 | 239.72 | 241.70 | 237.27 | 240.05 | 1,314,571 | +2.83(+1.19%) |
Dec 14, 2020 | 238.13 | 239.43 | 236.66 | 237.22 | 1,333,605 | +1.63(+0.69%) |
Dec 11, 2020 | 235.60 | 237.70 | 233.90 | 235.59 | 811,969 | -0.75(-0.32%) |
Dec 10, 2020 | 236.71 | 238.28 | 235.20 | 236.34 | 1,087,603 | -0.12(-0.05%) |
Dec 09, 2020 | 237.83 | 239.01 | 235.18 | 236.45 | 1,281,357 | -1.75(-0.74%) |
Dec 08, 2020 | 234.66 | 238.73 | 234.12 | 238.21 | 1,062,522 | +2.61(+1.11%) |
Dec 07, 2020 | 232.85 | 235.93 | 232.00 | 235.60 | 1,066,582 | +1.57(+0.67%) |
Dec 04, 2020 | 235.76 | 236.41 | 231.57 | 234.03 | 1,189,060 | -1.29(-0.55%) |
Dec 03, 2020 | 234.28 | 237.86 | 234.03 | 235.31 | 1,063,127 | +0.13(+0.06%) |
Dec 02, 2020 | 234.97 | 237.12 | 234.11 | 235.18 | 972,508 | -1.77(-0.75%) |
Dec 01, 2020 | 239.89 | 240.48 | 235.39 | 236.95 | 1,589,046 | +1.77(+0.75%) |
Nov 30, 2020 | 233.75 | 235.81 | 230.32 | 235.18 | 3,638,555 | -0.59(-0.25%) |
Nov 27, 2020 | 236.18 | 236.84 | 232.01 | 235.77 | 658,526 | -0.36(-0.15%) |
Nov 25, 2020 | 236.48 | 238.03 | 235.68 | 236.14 | 1,123,251 | +1.00(+0.42%) |
Nov 24, 2020 | 230.57 | 236.00 | 230.21 | 235.14 | 1,489,362 | +5.84(+2.55%) |
Nov 23, 2020 | 231.01 | 231.44 | 227.31 | 229.30 | 1,753,191 | -0.82(-0.36%) |
Nov 20, 2020 | 231.85 | 233.76 | 229.63 | 230.12 | 1,387,207 | -1.30(-0.56%) |
Nov 19, 2020 | 235.28 | 236.16 | 228.56 | 231.42 | 2,711,843 | -8.04(-3.36%) |
Nov 18, 2020 | 246.25 | 246.56 | 239.37 | 239.46 | 1,213,128 | -6.34(-2.58%) |
Nov 17, 2020 | 244.14 | 248.21 | 243.11 | 245.80 | 1,035,431 | -1.33(-0.54%) |
Nov 16, 2020 | 247.52 | 248.50 | 241.90 | 247.13 | 1,350,360 | +3.09(+1.27%) |
Nov 13, 2020 | 239.15 | 244.51 | 238.78 | 244.04 | 961,114 | +5.38(+2.25%) |
Nov 12, 2020 | 237.12 | 239.90 | 236.22 | 238.66 | 928,643 | +1.21(+0.51%) |
Nov 11, 2020 | 238.57 | 240.18 | 236.71 | 237.46 | 1,308,720 | +0.84(+0.36%) |
Nov 10, 2020 | 236.01 | 239.37 | 235.51 | 236.61 | 1,545,721 | +1.09(+0.46%) |
Nov 09, 2020 | 238.74 | 244.96 | 235.32 | 235.52 | 1,999,650 | +7.24(+3.17%) |
Nov 06, 2020 | 227.78 | 229.45 | 225.12 | 228.28 | 988,294 | +1.70(+0.75%) |
Nov 05, 2020 | 220.97 | 227.32 | 219.77 | 226.58 | 1,460,771 | +8.72(+4.00%) |
Nov 04, 2020 | 216.99 | 220.89 | 215.68 | 217.87 | 1,020,758 | +2.83(+1.32%) |
Nov 03, 2020 | 216.25 | 217.67 | 211.85 | 215.03 | 1,729,893 | +0.90(+0.42%) |
Nov 02, 2020 | 223.40 | 227.50 | 210.85 | 214.13 | 2,553,159 | +4.01(+1.91%) |
Oct 30, 2020 | 211.89 | 215.14 | 206.86 | 210.13 | 1,475,855 | -3.33(-1.56%) |
Oct 29, 2020 | 210.98 | 215.53 | 209.61 | 213.46 | 1,087,117 | +2.48(+1.17%) |
Oct 28, 2020 | 216.97 | 217.72 | 210.83 | 210.98 | 1,117,900 | -10.04(-4.54%) |
Oct 27, 2020 | 223.38 | 223.38 | 220.36 | 221.02 | 1,027,668 | -1.07(-0.48%) |
Oct 26, 2020 | 222.16 | 222.91 | 217.43 | 222.09 | 1,236,928 | -2.93(-1.30%) |
Oct 23, 2020 | 223.86 | 225.60 | 222.37 | 225.02 | 716,811 | +2.50(+1.12%) |
Oct 22, 2020 | 222.01 | 224.57 | 220.84 | 222.52 | 897,311 | -0.03(-0.01%) |
Oct 21, 2020 | 216.86 | 223.67 | 215.88 | 222.55 | 1,276,185 | +6.63(+3.07%) |
Oct 20, 2020 | 214.23 | 217.77 | 213.04 | 215.92 | 613,683 | +3.23(+1.52%) |
Oct 19, 2020 | 214.87 | 216.47 | 211.76 | 212.69 | 765,433 | -1.71(-0.80%) |
Oct 16, 2020 | 213.76 | 215.84 | 212.92 | 214.40 | 978,781 | +2.15(+1.01%) |
Oct 15, 2020 | 211.85 | 213.94 | 210.79 | 212.25 | 934,320 | -0.92(-0.43%) |
Oct 14, 2020 | 216.02 | 216.02 | 211.86 | 213.17 | 894,063 | -0.17(-0.08%) |
Oct 13, 2020 | 214.40 | 215.44 | 212.37 | 213.34 | 893,001 | -3.83(-1.76%) |
Oct 12, 2020 | 216.60 | 218.68 | 214.85 | 217.17 | 854,887 | +2.31(+1.08%) |
Oct 09, 2020 | 214.83 | 216.45 | 212.85 | 214.85 | 773,679 | +0.37(+0.17%) |
Oct 08, 2020 | 212.59 | 215.05 | 211.69 | 214.48 | 813,478 | +2.61(+1.23%) |
Oct 07, 2020 | 209.90 | 212.50 | 209.56 | 211.87 | 810,640 | +3.65(+1.75%) |
Oct 06, 2020 | 212.37 | 213.34 | 207.43 | 208.21 | 932,886 | -4.20(-1.98%) |
Oct 05, 2020 | 212.04 | 213.37 | 210.59 | 212.41 | 856,909 | +3.15(+1.50%) |
Oct 02, 2020 | 207.72 | 211.18 | 206.42 | 209.26 | 755,698 | -0.74(-0.35%) |