Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 239.61 | 239.61 | 239.61 | 1,140,402 | +2.68(+1.13%) | |
Dec 30, 2020 | 237.78 | 239.87 | 236.82 | 236.93 | 1,140,402 | -0.79(-0.33%) |
Dec 29, 2020 | 242.80 | 243.67 | 235.52 | 237.72 | 1,407,890 | -4.20(-1.74%) |
Dec 28, 2020 | 250.75 | 251.02 | 241.54 | 241.92 | 1,138,651 | -6.84(-2.75%) |
Dec 24, 2020 | 247.87 | 251.35 | 245.43 | 248.76 | 599,900 | +0.00(+0.00%) |
Dec 23, 2020 | 256.28 | 259.01 | 248.69 | 248.76 | 1,638,472 | -8.95(-3.47%) |
Dec 22, 2020 | 242.00 | 258.37 | 241.94 | 257.71 | 4,133,383 | +15.39(+6.35%) |
Dec 21, 2020 | 238.73 | 242.74 | 236.10 | 242.32 | 1,785,962 | +0.93(+0.39%) |
Dec 18, 2020 | 241.98 | 244.77 | 239.01 | 241.39 | 4,011,400 | +1.58(+0.66%) |
Dec 17, 2020 | 232.26 | 240.82 | 232.00 | 239.81 | 2,776,730 | +9.22(+4.00%) |
Dec 16, 2020 | 223.99 | 231.00 | 222.72 | 230.59 | 1,901,537 | +10.34(+4.69%) |
Dec 15, 2020 | 221.68 | 225.15 | 218.76 | 220.25 | 1,946,709 | -0.12(-0.05%) |
Dec 14, 2020 | 219.01 | 224.10 | 218.66 | 220.37 | 2,563,534 | +1.13(+0.52%) |
Dec 11, 2020 | 219.09 | 220.22 | 214.77 | 219.24 | 1,835,100 | +0.95(+0.44%) |
Dec 10, 2020 | 217.45 | 222.00 | 215.77 | 218.29 | 2,810,869 | -1.19(-0.54%) |
Dec 09, 2020 | 228.05 | 228.83 | 218.31 | 219.48 | 2,109,975 | -8.69(-3.81%) |
Dec 08, 2020 | 228.00 | 230.71 | 225.06 | 228.17 | 1,636,837 | +0.89(+0.39%) |
Dec 07, 2020 | 222.06 | 228.60 | 221.41 | 227.28 | 1,628,896 | +5.10(+2.30%) |
Dec 04, 2020 | 224.82 | 226.49 | 221.31 | 222.18 | 1,338,400 | -1.99(-0.89%) |
Dec 03, 2020 | 224.00 | 226.79 | 223.36 | 224.17 | 1,287,071 | -1.26(-0.56%) |
Dec 02, 2020 | 222.21 | 226.07 | 219.78 | 225.43 | 1,871,921 | -0.27(-0.12%) |
Dec 01, 2020 | 223.44 | 229.16 | 222.90 | 225.70 | 2,809,880 | +0.91(+0.40%) |
Nov 30, 2020 | 223.44 | 225.10 | 218.54 | 224.79 | 2,525,544 | +0.93(+0.42%) |
Nov 27, 2020 | 215.00 | 224.69 | 214.00 | 223.86 | 2,006,300 | +8.98(+4.18%) |
Nov 25, 2020 | 214.00 | 216.90 | 209.53 | 214.88 | 2,614,900 | +1.74(+0.82%) |
Nov 24, 2020 | 208.44 | 213.28 | 205.14 | 213.14 | 3,331,773 | +6.04(+2.92%) |
Nov 23, 2020 | 210.47 | 212.24 | 204.86 | 207.10 | 4,455,996 | -2.30(-1.10%) |
Nov 20, 2020 | 220.22 | 222.45 | 209.05 | 209.40 | 12,274,600 | -21.40(-9.27%) |
Nov 19, 2020 | 224.27 | 231.94 | 223.46 | 230.80 | 4,050,166 | +7.19(+3.22%) |
Nov 18, 2020 | 226.50 | 228.20 | 222.36 | 223.61 | 2,652,310 | -3.17(-1.40%) |
Nov 17, 2020 | 224.93 | 228.24 | 221.90 | 226.78 | 1,509,969 | +1.81(+0.80%) |
Nov 16, 2020 | 219.08 | 225.81 | 218.88 | 224.97 | 1,641,554 | +2.97(+1.34%) |
Nov 13, 2020 | 220.83 | 223.79 | 218.47 | 222.00 | 1,106,500 | +2.19(+1.00%) |
Nov 12, 2020 | 220.14 | 224.38 | 218.61 | 219.81 | 1,065,813 | +1.19(+0.54%) |
Nov 11, 2020 | 216.43 | 221.55 | 214.39 | 218.62 | 1,185,274 | +4.72(+2.21%) |
Nov 10, 2020 | 221.06 | 222.19 | 209.99 | 213.90 | 1,518,943 | -9.50(-4.25%) |
Nov 09, 2020 | 223.30 | 228.95 | 218.59 | 223.40 | 1,824,532 | -1.60(-0.71%) |
Nov 06, 2020 | 224.99 | 227.81 | 219.22 | 225.00 | 1,248,100 | -0.23(-0.10%) |
Nov 05, 2020 | 226.26 | 231.43 | 223.42 | 225.23 | 1,971,914 | +9.99(+4.64%) |
Nov 04, 2020 | 219.11 | 224.78 | 213.51 | 215.24 | 2,729,452 | +6.06(+2.90%) |
Nov 03, 2020 | 206.51 | 209.88 | 205.06 | 209.18 | 1,067,496 | +3.70(+1.80%) |
Nov 02, 2020 | 209.73 | 212.50 | 201.62 | 205.48 | 1,362,789 | -4.64(-2.21%) |
Oct 30, 2020 | 215.17 | 217.85 | 208.16 | 210.12 | 1,920,400 | -7.51(-3.45%) |
Oct 29, 2020 | 211.53 | 218.29 | 211.53 | 217.63 | 1,708,841 | +7.93(+3.78%) |
Oct 28, 2020 | 210.01 | 212.37 | 207.23 | 209.70 | 1,129,558 | -4.47(-2.09%) |
Oct 27, 2020 | 211.80 | 216.16 | 211.51 | 214.17 | 1,227,913 | +3.84(+1.83%) |
Oct 26, 2020 | 218.65 | 222.82 | 208.88 | 210.33 | 3,862,317 | -13.81(-6.16%) |
Oct 23, 2020 | 221.49 | 224.27 | 219.03 | 224.14 | 688,200 | +3.29(+1.49%) |
Oct 22, 2020 | 224.43 | 225.98 | 218.21 | 220.85 | 637,315 | -3.46(-1.54%) |
Oct 21, 2020 | 225.91 | 226.95 | 222.10 | 224.31 | 1,349,206 | -0.12(-0.05%) |
Oct 20, 2020 | 230.79 | 233.78 | 224.34 | 224.43 | 1,894,177 | -3.21(-1.41%) |
Oct 19, 2020 | 229.76 | 231.85 | 226.51 | 227.64 | 1,355,967 | -1.81(-0.79%) |
Oct 16, 2020 | 227.15 | 231.10 | 227.15 | 229.45 | 1,136,900 | +2.78(+1.23%) |
Oct 15, 2020 | 224.13 | 228.21 | 222.51 | 226.67 | 1,904,761 | -3.87(-1.68%) |
Oct 14, 2020 | 236.60 | 236.60 | 227.55 | 230.54 | 1,209,071 | -2.36(-1.01%) |
Oct 13, 2020 | 228.67 | 236.84 | 228.04 | 232.90 | 1,800,115 | +4.71(+2.06%) |
Oct 12, 2020 | 229.36 | 230.14 | 224.76 | 228.19 | 1,371,583 | +2.46(+1.09%) |
Oct 09, 2020 | 226.00 | 226.68 | 224.32 | 225.73 | 830,000 | +1.69(+0.75%) |
Oct 08, 2020 | 229.23 | 229.60 | 222.60 | 224.04 | 842,863 | -3.17(-1.40%) |
Oct 07, 2020 | 227.29 | 230.27 | 223.60 | 227.21 | 2,500,497 | +10.20(+4.70%) |
Oct 06, 2020 | 223.18 | 225.69 | 215.72 | 217.01 | 1,463,303 | -5.03(-2.27%) |
Oct 05, 2020 | 219.67 | 224.58 | 217.58 | 222.04 | 1,309,366 | +3.06(+1.40%) |
Oct 02, 2020 | 219.29 | 225.55 | 218.00 | 218.98 | 1,680,500 | -1.54(-0.70%) |