Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 234.20 | 234.20 | 234.20 | 6,013,899 | +2.69(+1.16%) | |
Dec 30, 2020 | 232.19 | 233.84 | 230.02 | 231.51 | 6,013,899 | +0.48(+0.21%) |
Dec 29, 2020 | 236.00 | 236.25 | 229.68 | 231.03 | 8,310,716 | -4.70(-1.99%) |
Dec 28, 2020 | 243.50 | 243.50 | 235.25 | 235.73 | 7,073,958 | -2.91(-1.22%) |
Dec 24, 2020 | 240.36 | 242.12 | 238.09 | 238.64 | 3,053,700 | -0.80(-0.33%) |
Dec 23, 2020 | 243.60 | 244.25 | 238.33 | 239.44 | 6,414,345 | -4.06(-1.67%) |
Dec 22, 2020 | 240.16 | 243.68 | 238.09 | 243.50 | 6,331,942 | +5.78(+2.43%) |
Dec 21, 2020 | 232.62 | 239.75 | 232.20 | 237.72 | 8,150,917 | +1.27(+0.54%) |
Dec 18, 2020 | 236.66 | 237.17 | 232.28 | 236.45 | 11,534,700 | +0.94(+0.40%) |
Dec 17, 2020 | 234.51 | 238.10 | 232.40 | 235.51 | 8,868,727 | +5.31(+2.31%) |
Dec 16, 2020 | 224.80 | 231.15 | 224.61 | 230.20 | 10,056,330 | +8.60(+3.88%) |
Dec 15, 2020 | 221.93 | 222.31 | 217.12 | 221.60 | 6,492,895 | +0.81(+0.37%) |
Dec 14, 2020 | 215.95 | 223.16 | 215.00 | 220.79 | 9,751,473 | +6.73(+3.14%) |
Dec 11, 2020 | 213.39 | 215.00 | 210.42 | 214.06 | 4,283,300 | -1.28(-0.59%) |
Dec 10, 2020 | 208.36 | 216.23 | 206.65 | 215.34 | 6,552,614 | +4.54(+2.15%) |
Dec 09, 2020 | 217.00 | 218.94 | 209.25 | 210.80 | 7,795,160 | -6.14(-2.83%) |
Dec 08, 2020 | 216.32 | 218.72 | 215.57 | 216.94 | 5,408,574 | -0.99(-0.45%) |
Dec 07, 2020 | 217.39 | 219.32 | 216.31 | 217.93 | 5,355,716 | +0.16(+0.07%) |
Dec 04, 2020 | 214.88 | 218.55 | 213.01 | 217.77 | 6,214,600 | +3.23(+1.51%) |
Dec 03, 2020 | 213.33 | 216.93 | 213.11 | 214.54 | 7,638,323 | +1.98(+0.93%) |
Dec 02, 2020 | 215.60 | 215.75 | 210.50 | 212.56 | 7,528,818 | -3.98(-1.84%) |
Dec 01, 2020 | 217.15 | 220.57 | 214.34 | 216.54 | 10,137,464 | +2.42(+1.13%) |
Nov 30, 2020 | 212.51 | 215.83 | 207.09 | 214.12 | 12,961,706 | +2.73(+1.29%) |
Nov 27, 2020 | 213.20 | 213.84 | 208.62 | 211.39 | 5,363,100 | -3.07(-1.43%) |
Nov 25, 2020 | 206.29 | 216.07 | 206.23 | 214.46 | 13,817,400 | +8.46(+4.11%) |
Nov 24, 2020 | 204.00 | 207.08 | 198.86 | 206.00 | 14,769,675 | +5.18(+2.58%) |
Nov 23, 2020 | 194.53 | 202.16 | 193.92 | 200.82 | 12,005,081 | +8.15(+4.23%) |
Nov 20, 2020 | 192.47 | 194.73 | 190.96 | 192.67 | 11,518,600 | +1.77(+0.93%) |
Nov 19, 2020 | 190.82 | 192.75 | 189.57 | 190.90 | 9,381,331 | +0.78(+0.41%) |
Nov 18, 2020 | 192.59 | 192.95 | 189.54 | 190.12 | 8,091,696 | -2.18(-1.13%) |
Nov 17, 2020 | 192.13 | 194.63 | 190.63 | 192.30 | 6,441,880 | +0.36(+0.19%) |
Nov 16, 2020 | 185.19 | 192.38 | 183.54 | 191.94 | 10,113,744 | +3.32(+1.76%) |
Nov 13, 2020 | 191.11 | 191.73 | 186.85 | 188.62 | 6,020,600 | -0.48(-0.25%) |
Nov 12, 2020 | 193.95 | 194.90 | 188.43 | 189.10 | 7,098,690 | -3.24(-1.68%) |
Nov 11, 2020 | 187.50 | 193.10 | 186.40 | 192.34 | 9,140,404 | +8.98(+4.90%) |
Nov 10, 2020 | 184.98 | 186.71 | 178.60 | 183.36 | 13,135,233 | -1.36(-0.74%) |
Nov 09, 2020 | 195.74 | 196.07 | 184.44 | 184.72 | 18,952,520 | -18.01(-8.88%) |
Nov 06, 2020 | 204.60 | 204.92 | 198.55 | 202.73 | 8,075,000 | -1.83(-0.89%) |
Nov 05, 2020 | 202.30 | 204.92 | 199.37 | 204.56 | 15,168,688 | +10.27(+5.29%) |
Nov 04, 2020 | 186.76 | 195.00 | 184.11 | 194.29 | 16,092,260 | +14.48(+8.05%) |
Nov 03, 2020 | 177.94 | 188.75 | 174.81 | 179.81 | 31,621,884 | -7.95(-4.23%) |
Nov 02, 2020 | 189.01 | 192.71 | 185.05 | 187.76 | 14,065,861 | +1.63(+0.88%) |
Oct 30, 2020 | 193.29 | 195.33 | 182.92 | 186.13 | 12,041,200 | -8.91(-4.57%) |
Oct 29, 2020 | 194.08 | 197.59 | 192.31 | 195.04 | 7,623,874 | +2.73(+1.42%) |
Oct 28, 2020 | 196.96 | 198.39 | 191.50 | 192.31 | 8,041,675 | -8.12(-4.05%) |
Oct 27, 2020 | 198.79 | 201.32 | 197.72 | 200.43 | 4,750,701 | +3.21(+1.63%) |
Oct 26, 2020 | 200.66 | 203.89 | 195.05 | 197.22 | 7,714,557 | -5.82(-2.87%) |
Oct 23, 2020 | 206.24 | 206.24 | 201.21 | 203.04 | 6,644,700 | -0.89(-0.44%) |
Oct 22, 2020 | 211.90 | 212.34 | 202.14 | 203.93 | 12,392,948 | -9.14(-4.29%) |
Oct 21, 2020 | 208.30 | 215.83 | 206.02 | 213.07 | 17,228,702 | +11.11(+5.50%) |
Oct 20, 2020 | 201.14 | 205.47 | 200.31 | 201.96 | 4,866,088 | +1.90(+0.95%) |
Oct 19, 2020 | 205.52 | 207.23 | 199.10 | 200.06 | 6,560,533 | -4.39(-2.15%) |
Oct 16, 2020 | 204.44 | 207.47 | 202.22 | 204.45 | 9,663,900 | +1.31(+0.64%) |
Oct 15, 2020 | 199.99 | 203.48 | 198.13 | 203.14 | 7,627,608 | -0.46(-0.23%) |
Oct 14, 2020 | 208.20 | 208.95 | 200.50 | 203.60 | 8,590,682 | -4.14(-1.99%) |
Oct 13, 2020 | 202.44 | 209.02 | 200.11 | 207.74 | 8,143,977 | +6.23(+3.09%) |
Oct 12, 2020 | 199.87 | 204.08 | 196.63 | 201.51 | 10,598,511 | +4.24(+2.15%) |
Oct 09, 2020 | 194.36 | 197.35 | 192.60 | 197.27 | 7,082,300 | +4.21(+2.18%) |
Oct 08, 2020 | 196.75 | 196.87 | 192.67 | 193.06 | 5,580,399 | -1.55(-0.80%) |
Oct 07, 2020 | 193.91 | 195.71 | 193.33 | 194.61 | 4,227,824 | +2.95(+1.54%) |
Oct 06, 2020 | 196.13 | 197.37 | 190.88 | 191.66 | 5,918,499 | -5.19(-2.64%) |
Oct 05, 2020 | 193.55 | 196.91 | 192.16 | 196.85 | 5,022,756 | +4.94(+2.57%) |
Oct 02, 2020 | 192.73 | 196.21 | 189.25 | 191.91 | 6,546,400 | -5.03(-2.55%) |