Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 212.23 | 212.23 | 212.23 | 211,589 | -0.67(-0.31%) | |
Dec 30, 2020 | 214.84 | 214.84 | 212.74 | 212.90 | 211,589 | -0.81(-0.38%) |
Dec 29, 2020 | 215.57 | 216.18 | 212.76 | 213.71 | 247,769 | -0.49(-0.23%) |
Dec 28, 2020 | 217.92 | 217.92 | 212.78 | 214.20 | 269,224 | -2.04(-0.94%) |
Dec 24, 2020 | 217.62 | 218.39 | 215.74 | 216.24 | 151,400 | -0.74(-0.34%) |
Dec 23, 2020 | 220.15 | 220.15 | 216.92 | 216.98 | 196,634 | -2.84(-1.29%) |
Dec 22, 2020 | 217.15 | 219.83 | 216.59 | 219.82 | 237,637 | +2.84(+1.31%) |
Dec 21, 2020 | 215.72 | 217.79 | 213.63 | 216.98 | 262,534 | -0.81(-0.37%) |
Dec 18, 2020 | 217.87 | 217.98 | 215.92 | 217.79 | 361,800 | +0.93(+0.43%) |
Dec 17, 2020 | 216.04 | 217.92 | 215.93 | 216.86 | 339,951 | +2.10(+0.98%) |
Dec 16, 2020 | 212.70 | 214.84 | 212.70 | 214.76 | 221,036 | +2.62(+1.24%) |
Dec 15, 2020 | 211.57 | 212.22 | 210.39 | 212.14 | 203,361 | +1.94(+0.92%) |
Dec 14, 2020 | 210.79 | 212.34 | 209.90 | 210.20 | 256,361 | +0.11(+0.05%) |
Dec 11, 2020 | 208.77 | 210.17 | 207.15 | 210.09 | 331,400 | +0.61(+0.29%) |
Dec 10, 2020 | 204.21 | 209.78 | 203.51 | 209.48 | 218,337 | +3.78(+1.84%) |
Dec 09, 2020 | 210.19 | 210.85 | 204.56 | 205.70 | 249,955 | -4.57(-2.17%) |
Dec 08, 2020 | 209.94 | 210.56 | 208.72 | 210.27 | 163,289 | +0.87(+0.42%) |
Dec 07, 2020 | 208.30 | 210.22 | 208.30 | 209.40 | 180,928 | +1.10(+0.53%) |
Dec 04, 2020 | 208.08 | 209.20 | 207.82 | 208.30 | 711,900 | +0.96(+0.46%) |
Dec 03, 2020 | 207.01 | 208.67 | 206.93 | 207.34 | 240,550 | +0.92(+0.45%) |
Dec 02, 2020 | 205.53 | 207.33 | 203.00 | 206.42 | 221,606 | -0.75(-0.36%) |
Dec 01, 2020 | 207.75 | 208.63 | 205.55 | 207.17 | 239,867 | -0.30(-0.14%) |
Nov 30, 2020 | 207.86 | 208.16 | 202.73 | 207.47 | 489,963 | +0.01(+0.00%) |
Nov 27, 2020 | 206.10 | 207.74 | 205.22 | 207.46 | 140,800 | +2.61(+1.27%) |
Nov 25, 2020 | 202.88 | 205.13 | 202.20 | 204.85 | 306,600 | +2.81(+1.39%) |
Nov 24, 2020 | 201.53 | 202.04 | 199.82 | 202.04 | 277,071 | +1.11(+0.55%) |
Nov 23, 2020 | 201.75 | 201.82 | 198.86 | 200.93 | 224,765 | +0.38(+0.19%) |
Nov 20, 2020 | 200.74 | 202.50 | 199.94 | 200.55 | 173,800 | +0.22(+0.11%) |
Nov 19, 2020 | 196.97 | 200.78 | 196.78 | 200.33 | 418,855 | +2.79(+1.41%) |
Nov 18, 2020 | 198.05 | 199.31 | 196.74 | 197.54 | 243,021 | -0.66(-0.33%) |
Nov 17, 2020 | 197.56 | 199.16 | 196.75 | 198.20 | 243,176 | +0.79(+0.40%) |
Nov 16, 2020 | 195.96 | 197.86 | 194.72 | 197.41 | 349,029 | +0.25(+0.13%) |
Nov 13, 2020 | 197.75 | 197.88 | 194.87 | 197.16 | 286,600 | +1.28(+0.65%) |
Nov 12, 2020 | 196.53 | 198.31 | 194.97 | 195.88 | 392,876 | -0.12(-0.06%) |
Nov 11, 2020 | 193.08 | 196.20 | 192.72 | 196.00 | 391,776 | +5.37(+2.82%) |
Nov 10, 2020 | 193.60 | 194.24 | 186.84 | 190.63 | 804,326 | -4.66(-2.39%) |
Nov 09, 2020 | 202.58 | 203.37 | 195.13 | 195.29 | 874,393 | -10.33(-5.02%) |
Nov 06, 2020 | 204.63 | 206.02 | 201.96 | 205.62 | 522,300 | +0.66(+0.32%) |
Nov 05, 2020 | 204.25 | 205.70 | 202.95 | 204.96 | 495,812 | +6.14(+3.09%) |
Nov 04, 2020 | 195.59 | 199.69 | 194.48 | 198.82 | 691,092 | +9.24(+4.87%) |
Nov 03, 2020 | 187.42 | 191.02 | 186.19 | 189.58 | 361,470 | +3.23(+1.73%) |
Nov 02, 2020 | 187.98 | 189.42 | 183.73 | 186.35 | 380,643 | -0.66(-0.35%) |
Oct 30, 2020 | 192.90 | 193.41 | 185.21 | 187.01 | 550,000 | -7.60(-3.91%) |
Oct 29, 2020 | 194.41 | 195.92 | 193.35 | 194.61 | 666,130 | +2.94(+1.53%) |
Oct 28, 2020 | 195.52 | 195.92 | 191.29 | 191.67 | 357,047 | -7.19(-3.62%) |
Oct 27, 2020 | 196.94 | 199.35 | 196.69 | 198.86 | 242,420 | +2.92(+1.49%) |
Oct 26, 2020 | 198.45 | 200.74 | 193.41 | 195.94 | 236,189 | -3.85(-1.93%) |
Oct 23, 2020 | 198.27 | 199.84 | 196.74 | 199.79 | 162,300 | +2.06(+1.04%) |
Oct 22, 2020 | 198.01 | 198.64 | 194.52 | 197.73 | 257,121 | -0.02(-0.01%) |
Oct 21, 2020 | 199.30 | 201.62 | 197.62 | 197.75 | 1,134,821 | +0.80(+0.41%) |
Oct 20, 2020 | 198.33 | 199.46 | 196.59 | 196.95 | 278,899 | -0.52(-0.26%) |
Oct 19, 2020 | 200.65 | 201.71 | 196.75 | 197.47 | 371,682 | -1.56(-0.78%) |
Oct 16, 2020 | 200.77 | 202.10 | 198.74 | 199.03 | 226,700 | -0.35(-0.18%) |
Oct 15, 2020 | 196.43 | 199.58 | 196.08 | 199.38 | 402,761 | -0.42(-0.21%) |
Oct 14, 2020 | 203.79 | 203.79 | 198.36 | 199.80 | 338,102 | -2.47(-1.22%) |
Oct 13, 2020 | 201.68 | 203.37 | 200.97 | 202.27 | 321,313 | +1.70(+0.85%) |
Oct 12, 2020 | 199.81 | 202.56 | 198.38 | 200.57 | 363,034 | +3.81(+1.94%) |
Oct 09, 2020 | 194.83 | 197.05 | 194.71 | 196.76 | 265,400 | +3.26(+1.68%) |
Oct 08, 2020 | 194.43 | 194.60 | 192.55 | 193.50 | 227,421 | +1.02(+0.53%) |
Oct 07, 2020 | 190.84 | 192.95 | 190.23 | 192.48 | 350,122 | +3.39(+1.79%) |
Oct 06, 2020 | 191.52 | 193.04 | 188.40 | 189.09 | 562,964 | -2.65(-1.38%) |
Oct 05, 2020 | 189.85 | 191.93 | 189.50 | 191.74 | 275,483 | +3.08(+1.63%) |
Oct 02, 2020 | 187.70 | 191.72 | 187.56 | 188.66 | 478,900 | -3.22(-1.68%) |