Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 287.82 | 287.82 | 287.82 | 2,204,889 | +1.56(+0.55%) | |
Dec 30, 2020 | 286.24 | 287.20 | 286.00 | 286.25 | 2,204,889 | +0.63(+0.22%) |
Dec 29, 2020 | 287.48 | 287.73 | 284.85 | 285.62 | 2,453,079 | -0.51(-0.18%) |
Dec 28, 2020 | 285.84 | 287.22 | 285.52 | 286.13 | 2,512,621 | +1.86(+0.66%) |
Dec 24, 2020 | 283.93 | 284.35 | 283.24 | 284.27 | 2,077,818 | +0.70(+0.25%) |
Dec 23, 2020 | 283.50 | 284.99 | 283.44 | 283.57 | 2,876,366 | +1.14(+0.40%) |
Dec 22, 2020 | 284.10 | 284.14 | 282.24 | 282.43 | 2,866,904 | -1.95(-0.68%) |
Dec 21, 2020 | 281.23 | 285.16 | 279.94 | 284.38 | 6,720,517 | +0.23(+0.08%) |
Dec 18, 2020 | 285.26 | 285.32 | 282.58 | 284.16 | 4,719,475 | -0.94(-0.33%) |
Dec 17, 2020 | 284.85 | 285.31 | 284.50 | 285.10 | 3,181,270 | +1.26(+0.44%) |
Dec 16, 2020 | 284.21 | 284.52 | 283.06 | 283.84 | 2,093,009 | -0.44(-0.16%) |
Dec 15, 2020 | 282.71 | 284.58 | 281.33 | 284.28 | 4,483,169 | +3.31(+1.18%) |
Dec 14, 2020 | 284.66 | 285.39 | 280.88 | 280.98 | 3,863,935 | -1.72(-0.61%) |
Dec 11, 2020 | 281.29 | 282.93 | 280.58 | 282.69 | 2,612,609 | +0.37(+0.13%) |
Dec 10, 2020 | 281.81 | 282.90 | 281.07 | 282.33 | 2,545,731 | -0.32(-0.11%) |
Dec 09, 2020 | 284.85 | 285.20 | 281.79 | 282.65 | 3,264,837 | -1.24(-0.44%) |
Dec 08, 2020 | 281.83 | 284.52 | 281.80 | 283.89 | 2,335,985 | +1.03(+0.37%) |
Dec 07, 2020 | 283.48 | 283.85 | 281.82 | 282.86 | 2,746,960 | -1.40(-0.49%) |
Dec 04, 2020 | 282.52 | 284.25 | 282.38 | 284.25 | 2,924,402 | +2.38(+0.84%) |
Dec 03, 2020 | 281.24 | 283.14 | 280.93 | 281.88 | 3,312,270 | +0.83(+0.29%) |
Dec 02, 2020 | 279.10 | 281.20 | 278.39 | 281.05 | 2,624,126 | +0.69(+0.25%) |
Dec 01, 2020 | 281.57 | 282.77 | 280.11 | 280.36 | 3,024,498 | +1.71(+0.61%) |
Nov 30, 2020 | 279.49 | 279.75 | 276.89 | 278.65 | 4,390,887 | -2.46(-0.88%) |
Nov 27, 2020 | 281.30 | 282.01 | 280.10 | 281.11 | 1,615,915 | +0.47(+0.17%) |
Nov 25, 2020 | 281.77 | 281.86 | 279.99 | 280.64 | 2,798,684 | -1.59(-0.56%) |
Nov 24, 2020 | 280.83 | 282.86 | 280.23 | 282.23 | 4,229,794 | +3.60(+1.29%) |
Nov 23, 2020 | 276.43 | 278.68 | 275.70 | 278.63 | 2,991,802 | +3.82(+1.39%) |
Nov 20, 2020 | 276.39 | 276.74 | 274.49 | 274.80 | 3,291,975 | -2.02(-0.73%) |
Nov 19, 2020 | 275.63 | 277.27 | 274.54 | 276.82 | 3,444,915 | +0.53(+0.19%) |
Nov 18, 2020 | 280.45 | 280.96 | 276.29 | 276.29 | 3,794,789 | -3.33(-1.19%) |
Nov 17, 2020 | 278.68 | 280.40 | 277.07 | 279.62 | 4,311,244 | -1.57(-0.56%) |
Nov 16, 2020 | 280.52 | 281.27 | 278.92 | 281.18 | 4,888,081 | +4.53(+1.64%) |
Nov 13, 2020 | 274.61 | 277.38 | 274.09 | 276.65 | 3,310,250 | +3.84(+1.41%) |
Nov 12, 2020 | 273.91 | 274.94 | 271.07 | 272.81 | 4,663,248 | -2.87(-1.04%) |
Nov 11, 2020 | 277.52 | 277.58 | 274.57 | 275.68 | 3,083,794 | -0.38(-0.14%) |
Nov 10, 2020 | 274.92 | 276.48 | 273.14 | 276.05 | 4,620,576 | +2.62(+0.96%) |
Nov 09, 2020 | 279.90 | 280.72 | 273.13 | 273.44 | 11,496,337 | +7.97(+3.00%) |
Nov 06, 2020 | 266.15 | 266.56 | 264.22 | 265.47 | 3,284,006 | -0.65(-0.24%) |
Nov 05, 2020 | 264.60 | 267.10 | 264.39 | 266.12 | 4,565,450 | +5.06(+1.94%) |
Nov 04, 2020 | 258.61 | 265.32 | 258.29 | 261.06 | 7,192,256 | +3.62(+1.41%) |
Nov 03, 2020 | 255.57 | 259.11 | 255.14 | 257.44 | 4,514,798 | +5.11(+2.02%) |
Nov 02, 2020 | 252.05 | 253.55 | 250.20 | 252.33 | 5,381,961 | +3.88(+1.56%) |
Oct 30, 2020 | 248.42 | 249.63 | 245.03 | 248.45 | 5,631,843 | -1.43(-0.57%) |
Oct 29, 2020 | 248.51 | 252.09 | 246.34 | 249.88 | 5,829,658 | +1.04(+0.42%) |
Oct 28, 2020 | 252.14 | 253.78 | 248.41 | 248.84 | 6,192,207 | -8.60(-3.34%) |
Oct 27, 2020 | 259.59 | 259.71 | 257.39 | 257.45 | 3,223,348 | -2.19(-0.85%) |
Oct 26, 2020 | 262.58 | 262.82 | 256.55 | 259.64 | 5,470,643 | -5.94(-2.24%) |
Oct 23, 2020 | 266.62 | 266.71 | 263.87 | 265.58 | 2,305,482 | -0.29(-0.11%) |
Oct 22, 2020 | 264.42 | 266.35 | 262.73 | 265.87 | 2,478,418 | +1.58(+0.60%) |
Oct 21, 2020 | 264.83 | 266.64 | 264.17 | 264.30 | 3,067,285 | -0.92(-0.35%) |
Oct 20, 2020 | 265.42 | 267.76 | 264.56 | 265.22 | 3,559,260 | +0.86(+0.33%) |
Oct 19, 2020 | 268.68 | 269.07 | 263.65 | 264.36 | 3,023,514 | -3.69(-1.38%) |
Oct 16, 2020 | 268.30 | 270.30 | 267.97 | 268.05 | 2,573,904 | +0.69(+0.26%) |
Oct 15, 2020 | 264.25 | 267.40 | 263.90 | 267.36 | 3,340,639 | +0.21(+0.08%) |
Oct 14, 2020 | 269.11 | 269.79 | 266.64 | 267.15 | 2,421,635 | -1.51(-0.56%) |
Oct 13, 2020 | 269.52 | 269.94 | 267.99 | 268.66 | 2,592,752 | -2.30(-0.85%) |
Oct 12, 2020 | 268.86 | 271.35 | 268.60 | 270.96 | 2,704,187 | +3.06(+1.14%) |
Oct 09, 2020 | 267.60 | 268.73 | 266.48 | 267.90 | 2,720,644 | +1.54(+0.58%) |
Oct 08, 2020 | 266.58 | 266.73 | 264.87 | 266.37 | 2,289,557 | +1.28(+0.48%) |
Oct 07, 2020 | 262.61 | 265.78 | 262.56 | 265.08 | 2,583,770 | +4.87(+1.87%) |
Oct 06, 2020 | 264.73 | 265.64 | 259.76 | 260.21 | 4,649,927 | -3.55(-1.35%) |
Oct 05, 2020 | 261.21 | 263.83 | 261.17 | 263.76 | 1,981,863 | +4.41(+1.70%) |
Oct 02, 2020 | 256.88 | 260.95 | 256.35 | 259.35 | 5,092,710 | -1.25(-0.48%) |