Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 175.45 | 175.45 | 175.45 | 27,166 | -3.26(-1.82%) | |
Dec 30, 2020 | 175.15 | 180.71 | 175.15 | 178.71 | 27,166 | +0.86(+0.48%) |
Dec 29, 2020 | 181.16 | 181.87 | 175.29 | 177.85 | 24,319 | -1.85(-1.03%) |
Dec 28, 2020 | 183.96 | 183.96 | 179.70 | 179.70 | 24,312 | -1.75(-0.96%) |
Dec 24, 2020 | 181.18 | 182.01 | 179.77 | 181.45 | 17,900 | +1.23(+0.68%) |
Dec 23, 2020 | 181.78 | 182.43 | 179.01 | 180.22 | 28,396 | -1.62(-0.89%) |
Dec 22, 2020 | 181.00 | 183.31 | 181.00 | 181.84 | 21,714 | +2.06(+1.15%) |
Dec 21, 2020 | 183.75 | 183.75 | 178.79 | 179.78 | 62,921 | -8.22(-4.37%) |
Dec 18, 2020 | 184.88 | 188.64 | 183.00 | 188.00 | 210,300 | +4.13(+2.25%) |
Dec 17, 2020 | 178.92 | 184.54 | 178.92 | 183.87 | 47,675 | +6.36(+3.58%) |
Dec 16, 2020 | 180.48 | 181.35 | 177.08 | 177.51 | 39,430 | -2.90(-1.61%) |
Dec 15, 2020 | 180.00 | 182.12 | 178.96 | 180.41 | 40,762 | +1.11(+0.62%) |
Dec 14, 2020 | 180.34 | 184.99 | 178.60 | 179.30 | 31,658 | +1.02(+0.57%) |
Dec 11, 2020 | 183.30 | 183.73 | 177.25 | 178.28 | 35,800 | -4.46(-2.44%) |
Dec 10, 2020 | 181.00 | 185.79 | 181.00 | 182.74 | 18,382 | -1.93(-1.05%) |
Dec 09, 2020 | 185.87 | 188.05 | 183.60 | 184.67 | 29,120 | +1.08(+0.59%) |
Dec 08, 2020 | 186.48 | 187.33 | 181.30 | 183.59 | 30,091 | -5.71(-3.02%) |
Dec 07, 2020 | 183.50 | 189.85 | 179.71 | 189.30 | 27,303 | +5.62(+3.06%) |
Dec 04, 2020 | 188.56 | 188.56 | 181.10 | 183.68 | 25,400 | -3.43(-1.83%) |
Dec 03, 2020 | 181.16 | 191.13 | 179.36 | 187.11 | 35,717 | +5.12(+2.81%) |
Dec 02, 2020 | 187.00 | 187.66 | 181.77 | 181.99 | 32,553 | -5.20(-2.78%) |
Dec 01, 2020 | 181.74 | 191.00 | 181.08 | 187.19 | 78,821 | +7.18(+3.99%) |
Nov 30, 2020 | 186.04 | 187.01 | 178.61 | 180.01 | 98,183 | -7.51(-4.00%) |
Nov 27, 2020 | 187.92 | 190.32 | 186.74 | 187.52 | 30,400 | -1.69(-0.89%) |
Nov 25, 2020 | 197.50 | 197.50 | 189.04 | 189.21 | 78,900 | -10.40(-5.21%) |
Nov 24, 2020 | 200.91 | 202.26 | 197.20 | 199.61 | 27,732 | -0.53(-0.26%) |
Nov 23, 2020 | 196.59 | 200.81 | 193.59 | 200.14 | 32,047 | +4.62(+2.36%) |
Nov 20, 2020 | 195.26 | 198.37 | 194.02 | 195.52 | 28,800 | -2.14(-1.08%) |
Nov 19, 2020 | 200.69 | 200.88 | 196.48 | 197.66 | 30,317 | -3.74(-1.86%) |
Nov 18, 2020 | 206.04 | 208.03 | 199.14 | 201.40 | 40,075 | -4.72(-2.29%) |
Nov 17, 2020 | 198.37 | 208.75 | 198.37 | 206.12 | 53,881 | +7.35(+3.70%) |
Nov 16, 2020 | 199.32 | 200.76 | 195.27 | 198.77 | 34,032 | +2.94(+1.50%) |
Nov 13, 2020 | 196.30 | 199.60 | 193.13 | 195.83 | 35,000 | +2.10(+1.08%) |
Nov 12, 2020 | 198.86 | 198.86 | 191.92 | 193.73 | 54,096 | -7.98(-3.96%) |
Nov 11, 2020 | 199.48 | 202.49 | 197.78 | 201.71 | 70,260 | +1.74(+0.87%) |
Nov 10, 2020 | 193.28 | 204.84 | 193.28 | 199.97 | 73,532 | +9.92(+5.22%) |
Nov 09, 2020 | 204.75 | 206.67 | 189.99 | 190.05 | 81,276 | -4.95(-2.54%) |
Nov 06, 2020 | 203.45 | 203.45 | 194.36 | 195.00 | 29,700 | -6.39(-3.17%) |
Nov 05, 2020 | 199.33 | 202.93 | 199.11 | 201.39 | 25,024 | +1.99(+1.00%) |
Nov 04, 2020 | 189.78 | 200.18 | 186.12 | 199.40 | 61,778 | +6.26(+3.24%) |
Nov 03, 2020 | 189.04 | 193.14 | 184.22 | 193.14 | 52,992 | +8.16(+4.41%) |
Nov 02, 2020 | 175.71 | 185.32 | 175.71 | 184.98 | 72,301 | +12.84(+7.46%) |
Oct 30, 2020 | 170.27 | 175.00 | 169.03 | 172.14 | 88,100 | -5.86(-3.29%) |
Oct 29, 2020 | 174.82 | 178.31 | 170.99 | 178.00 | 70,538 | +3.17(+1.81%) |
Oct 28, 2020 | 168.06 | 178.43 | 162.93 | 174.83 | 68,915 | +7.26(+4.33%) |
Oct 27, 2020 | 170.10 | 171.09 | 165.57 | 167.57 | 52,619 | -3.46(-2.02%) |
Oct 26, 2020 | 176.02 | 177.60 | 170.37 | 171.03 | 36,112 | -7.74(-4.33%) |
Oct 23, 2020 | 179.23 | 180.34 | 175.82 | 178.77 | 62,600 | +0.43(+0.24%) |
Oct 22, 2020 | 179.82 | 180.63 | 177.21 | 178.34 | 52,035 | +0.34(+0.19%) |
Oct 21, 2020 | 182.50 | 185.90 | 177.24 | 178.00 | 68,195 | -4.38(-2.40%) |
Oct 20, 2020 | 180.89 | 184.99 | 178.78 | 182.38 | 41,766 | +3.44(+1.92%) |
Oct 19, 2020 | 179.01 | 182.56 | 177.06 | 178.94 | 37,448 | -0.67(-0.37%) |
Oct 16, 2020 | 180.59 | 183.22 | 179.50 | 179.61 | 34,000 | -1.61(-0.89%) |
Oct 15, 2020 | 174.32 | 181.72 | 173.22 | 181.22 | 49,948 | +3.45(+1.94%) |
Oct 14, 2020 | 182.42 | 182.42 | 176.14 | 177.77 | 35,685 | -2.95(-1.63%) |
Oct 13, 2020 | 185.82 | 187.80 | 180.37 | 180.72 | 55,861 | -6.95(-3.70%) |
Oct 12, 2020 | 187.27 | 188.79 | 185.00 | 187.67 | 47,098 | +1.56(+0.84%) |
Oct 09, 2020 | 187.26 | 187.58 | 182.17 | 186.11 | 55,800 | +1.86(+1.01%) |
Oct 08, 2020 | 186.86 | 188.99 | 181.90 | 184.25 | 49,275 | +0.25(+0.14%) |
Oct 07, 2020 | 186.06 | 186.06 | 180.97 | 184.00 | 78,700 | +0.19(+0.10%) |
Oct 06, 2020 | 189.07 | 190.47 | 183.69 | 183.81 | 55,861 | -2.88(-1.54%) |
Oct 05, 2020 | 186.26 | 188.30 | 181.09 | 186.69 | 59,926 | +2.16(+1.17%) |
Oct 02, 2020 | 179.00 | 186.91 | 178.15 | 184.53 | 50,300 | +1.60(+0.87%) |