Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 196.19 | 196.19 | 196.19 | 192,144 | -12.33(-5.91%) | |
Dec 30, 2020 | 212.80 | 214.03 | 207.02 | 208.52 | 192,144 | -3.09(-1.46%) |
Dec 29, 2020 | 220.19 | 220.56 | 211.55 | 211.61 | 256,433 | -8.58(-3.90%) |
Dec 28, 2020 | 224.99 | 225.73 | 219.42 | 220.19 | 322,170 | -1.52(-0.69%) |
Dec 24, 2020 | 217.82 | 222.00 | 214.62 | 221.71 | 180,000 | +6.29(+2.92%) |
Dec 23, 2020 | 212.45 | 220.46 | 212.34 | 215.42 | 353,312 | +2.25(+1.06%) |
Dec 22, 2020 | 208.19 | 216.38 | 207.55 | 213.17 | 259,382 | +3.59(+1.71%) |
Dec 21, 2020 | 207.76 | 210.00 | 201.96 | 209.58 | 333,892 | -0.49(-0.23%) |
Dec 18, 2020 | 209.15 | 215.88 | 207.91 | 210.07 | 782,600 | +2.36(+1.14%) |
Dec 17, 2020 | 204.59 | 208.07 | 202.46 | 207.71 | 234,421 | +4.73(+2.33%) |
Dec 16, 2020 | 203.41 | 207.01 | 199.47 | 202.98 | 251,052 | +1.01(+0.50%) |
Dec 15, 2020 | 198.55 | 202.46 | 196.50 | 201.97 | 217,074 | +3.75(+1.89%) |
Dec 14, 2020 | 198.93 | 202.99 | 196.91 | 198.22 | 262,669 | +1.61(+0.82%) |
Dec 11, 2020 | 202.08 | 203.66 | 191.59 | 196.61 | 362,300 | -6.41(-3.16%) |
Dec 10, 2020 | 200.45 | 205.51 | 196.22 | 203.02 | 237,299 | +1.55(+0.77%) |
Dec 09, 2020 | 200.00 | 206.00 | 196.99 | 201.47 | 513,666 | +4.42(+2.24%) |
Dec 08, 2020 | 191.63 | 199.62 | 190.01 | 197.05 | 317,505 | +5.84(+3.05%) |
Dec 07, 2020 | 193.54 | 197.00 | 190.35 | 191.21 | 229,478 | -1.30(-0.68%) |
Dec 04, 2020 | 188.09 | 193.45 | 187.05 | 192.51 | 213,200 | +3.77(+2.00%) |
Dec 03, 2020 | 186.52 | 196.72 | 186.52 | 188.74 | 552,974 | +1.47(+0.78%) |
Dec 02, 2020 | 185.00 | 188.57 | 181.17 | 187.27 | 201,623 | +0.49(+0.26%) |
Dec 01, 2020 | 187.78 | 190.00 | 180.51 | 186.78 | 375,224 | -0.68(-0.36%) |
Nov 30, 2020 | 185.88 | 188.49 | 181.90 | 187.46 | 483,247 | +3.62(+1.97%) |
Nov 27, 2020 | 182.82 | 186.24 | 182.00 | 183.84 | 188,900 | +2.57(+1.42%) |
Nov 25, 2020 | 178.43 | 181.68 | 176.45 | 181.27 | 217,000 | +2.84(+1.59%) |
Nov 24, 2020 | 182.38 | 182.52 | 177.50 | 178.43 | 279,190 | -2.74(-1.51%) |
Nov 23, 2020 | 178.80 | 184.48 | 177.45 | 181.17 | 322,967 | +3.19(+1.79%) |
Nov 20, 2020 | 182.43 | 183.19 | 177.47 | 177.98 | 358,500 | -3.74(-2.06%) |
Nov 19, 2020 | 179.54 | 184.70 | 179.15 | 181.72 | 328,047 | +2.18(+1.21%) |
Nov 18, 2020 | 181.55 | 184.70 | 178.30 | 179.54 | 384,263 | -1.44(-0.80%) |
Nov 17, 2020 | 182.45 | 182.92 | 175.44 | 180.98 | 472,720 | +0.11(+0.06%) |
Nov 16, 2020 | 182.05 | 185.00 | 178.72 | 180.87 | 441,452 | -4.35(-2.35%) |
Nov 13, 2020 | 190.03 | 192.48 | 182.38 | 185.22 | 319,600 | -3.54(-1.88%) |
Nov 12, 2020 | 195.04 | 197.41 | 187.67 | 188.76 | 617,741 | -4.16(-2.16%) |
Nov 11, 2020 | 191.80 | 193.86 | 185.39 | 192.92 | 630,353 | +8.51(+4.61%) |
Nov 10, 2020 | 191.00 | 191.57 | 176.45 | 184.41 | 807,083 | -6.11(-3.21%) |
Nov 09, 2020 | 217.08 | 217.08 | 190.21 | 190.52 | 1,015,035 | -33.75(-15.05%) |
Nov 06, 2020 | 235.01 | 236.58 | 222.00 | 224.27 | 974,600 | -29.25(-11.54%) |
Nov 05, 2020 | 244.07 | 258.18 | 239.32 | 253.52 | 694,870 | +19.77(+8.46%) |
Nov 04, 2020 | 235.59 | 240.35 | 231.76 | 233.75 | 310,361 | +3.44(+1.49%) |
Nov 03, 2020 | 220.63 | 232.68 | 219.16 | 230.31 | 242,652 | +9.69(+4.39%) |
Nov 02, 2020 | 224.13 | 226.35 | 213.35 | 220.62 | 344,813 | -2.62(-1.17%) |
Oct 30, 2020 | 229.01 | 231.05 | 217.21 | 223.24 | 386,400 | -8.39(-3.62%) |
Oct 29, 2020 | 244.26 | 244.26 | 230.57 | 231.63 | 281,105 | -10.37(-4.29%) |
Oct 28, 2020 | 244.86 | 245.01 | 239.56 | 242.00 | 170,448 | -7.13(-2.86%) |
Oct 27, 2020 | 251.35 | 255.50 | 247.13 | 249.13 | 122,126 | +1.77(+0.72%) |
Oct 26, 2020 | 252.20 | 258.00 | 245.45 | 247.36 | 199,440 | -9.20(-3.59%) |
Oct 23, 2020 | 258.06 | 259.69 | 252.01 | 256.56 | 142,300 | -3.11(-1.20%) |
Oct 22, 2020 | 253.80 | 261.38 | 251.14 | 259.67 | 189,794 | +4.39(+1.72%) |
Oct 21, 2020 | 264.00 | 264.00 | 246.43 | 255.28 | 222,539 | -2.49(-0.97%) |
Oct 20, 2020 | 261.00 | 265.00 | 256.01 | 257.77 | 203,218 | -3.36(-1.29%) |
Oct 19, 2020 | 266.01 | 270.62 | 260.32 | 261.13 | 220,635 | -6.17(-2.31%) |
Oct 16, 2020 | 273.76 | 277.79 | 266.75 | 267.30 | 166,800 | -4.41(-1.62%) |
Oct 15, 2020 | 270.00 | 274.85 | 264.11 | 271.71 | 198,025 | -0.88(-0.32%) |
Oct 14, 2020 | 274.35 | 285.00 | 271.41 | 272.59 | 265,764 | +0.31(+0.11%) |
Oct 13, 2020 | 273.98 | 278.00 | 270.32 | 272.28 | 195,517 | +0.29(+0.11%) |
Oct 12, 2020 | 266.00 | 275.50 | 265.50 | 271.99 | 411,873 | +8.46(+3.21%) |
Oct 09, 2020 | 265.97 | 267.00 | 260.70 | 263.53 | 177,100 | +0.77(+0.29%) |
Oct 08, 2020 | 272.00 | 274.90 | 258.51 | 262.76 | 205,770 | -6.29(-2.34%) |
Oct 07, 2020 | 267.76 | 275.39 | 267.65 | 269.05 | 226,932 | +3.52(+1.33%) |
Oct 06, 2020 | 263.85 | 273.50 | 260.86 | 265.53 | 326,363 | +0.01(+0.00%) |
Oct 05, 2020 | 256.00 | 266.42 | 256.00 | 265.52 | 203,958 | +10.88(+4.27%) |
Oct 02, 2020 | 248.13 | 256.93 | 248.13 | 254.64 | 321,000 | +1.44(+0.57%) |