Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 245.43 | 245.43 | 245.43 | 2,716,271 | +0.33(+0.14%) | |
Dec 30, 2020 | 245.88 | 246.99 | 244.79 | 245.10 | 2,716,271 | -0.86(-0.35%) |
Dec 29, 2020 | 249.46 | 249.91 | 244.92 | 245.96 | 2,779,564 | -2.83(-1.14%) |
Dec 28, 2020 | 251.49 | 251.56 | 248.78 | 248.79 | 2,847,452 | -1.54(-0.62%) |
Dec 24, 2020 | 248.96 | 250.74 | 248.93 | 250.33 | 1,183,876 | +1.03(+0.41%) |
Dec 23, 2020 | 249.53 | 250.40 | 247.82 | 249.30 | 2,528,934 | -0.21(-0.09%) |
Dec 22, 2020 | 249.53 | 250.74 | 248.10 | 249.52 | 3,398,429 | -0.88(-0.35%) |
Dec 21, 2020 | 248.15 | 251.28 | 245.67 | 250.39 | 4,694,991 | +0.50(+0.20%) |
Dec 18, 2020 | 253.72 | 254.78 | 249.76 | 249.90 | 10,624,474 | -3.25(-1.29%) |
Dec 17, 2020 | 251.47 | 253.48 | 250.68 | 253.15 | 4,595,722 | +4.05(+1.62%) |
Dec 16, 2020 | 248.12 | 250.17 | 247.18 | 249.10 | 5,048,000 | +1.49(+0.60%) |
Dec 15, 2020 | 247.18 | 248.33 | 245.97 | 247.61 | 4,062,902 | +2.22(+0.90%) |
Dec 14, 2020 | 245.91 | 248.19 | 245.11 | 245.40 | 4,952,295 | +0.95(+0.39%) |
Dec 11, 2020 | 243.34 | 245.19 | 242.69 | 244.44 | 3,738,641 | -0.24(-0.10%) |
Dec 10, 2020 | 244.01 | 245.85 | 242.19 | 244.68 | 4,564,836 | -0.71(-0.29%) |
Dec 09, 2020 | 244.50 | 245.57 | 242.32 | 245.40 | 4,922,443 | +3.57(+1.48%) |
Dec 08, 2020 | 241.83 | 242.55 | 239.07 | 241.83 | 5,774,615 | -0.85(-0.35%) |
Dec 07, 2020 | 243.47 | 244.40 | 241.16 | 242.68 | 6,894,214 | -1.25(-0.51%) |
Dec 04, 2020 | 247.14 | 248.31 | 242.84 | 243.93 | 8,368,843 | -3.84(-1.55%) |
Dec 03, 2020 | 250.06 | 251.26 | 246.84 | 247.76 | 4,509,393 | -2.74(-1.09%) |
Dec 02, 2020 | 253.15 | 253.28 | 249.08 | 250.50 | 4,508,748 | -3.70(-1.45%) |
Dec 01, 2020 | 256.15 | 256.35 | 253.23 | 254.19 | 4,290,914 | -0.74(-0.29%) |
Nov 30, 2020 | 252.92 | 255.26 | 249.89 | 254.94 | 5,029,671 | +1.30(+0.51%) |
Nov 27, 2020 | 252.94 | 254.17 | 252.13 | 253.63 | 1,768,575 | +1.87(+0.74%) |
Nov 25, 2020 | 251.32 | 252.48 | 249.24 | 251.77 | 3,266,310 | +0.60(+0.24%) |
Nov 24, 2020 | 251.80 | 253.23 | 250.49 | 251.17 | 5,194,808 | +1.76(+0.70%) |
Nov 23, 2020 | 248.14 | 251.52 | 247.71 | 249.41 | 3,573,102 | +1.46(+0.59%) |
Nov 20, 2020 | 249.46 | 250.31 | 247.09 | 247.95 | 4,475,031 | -1.03(-0.41%) |
Nov 19, 2020 | 248.51 | 250.31 | 246.93 | 248.98 | 4,260,606 | +1.01(+0.41%) |
Nov 18, 2020 | 248.59 | 253.07 | 247.21 | 247.97 | 5,567,062 | -2.43(-0.97%) |
Nov 17, 2020 | 250.06 | 251.37 | 247.57 | 250.40 | 9,267,618 | -6.53(-2.54%) |
Nov 16, 2020 | 256.56 | 258.50 | 254.01 | 256.92 | 5,808,326 | +2.21(+0.87%) |
Nov 13, 2020 | 254.03 | 257.07 | 252.96 | 254.72 | 4,289,065 | +0.86(+0.34%) |
Nov 12, 2020 | 260.07 | 260.71 | 251.66 | 253.86 | 4,155,876 | -1.39(-0.54%) |
Nov 11, 2020 | 254.85 | 258.87 | 253.80 | 255.25 | 3,248,894 | +2.00(+0.79%) |
Nov 10, 2020 | 250.69 | 253.45 | 247.44 | 253.25 | 5,252,642 | +5.15(+2.07%) |
Nov 09, 2020 | 263.79 | 265.06 | 247.64 | 248.10 | 8,541,694 | -13.11(-5.02%) |
Nov 06, 2020 | 263.50 | 263.55 | 259.94 | 261.21 | 3,089,376 | -1.48(-0.56%) |
Nov 05, 2020 | 264.99 | 265.59 | 261.07 | 262.69 | 2,735,839 | +2.88(+1.11%) |
Nov 04, 2020 | 254.34 | 263.79 | 253.65 | 259.82 | 3,833,808 | +4.92(+1.93%) |
Nov 03, 2020 | 252.58 | 256.88 | 251.54 | 254.90 | 3,299,051 | +6.09(+2.45%) |
Nov 02, 2020 | 248.26 | 252.52 | 246.77 | 248.81 | 3,217,009 | +3.70(+1.51%) |
Oct 30, 2020 | 247.04 | 247.78 | 240.80 | 245.10 | 4,216,050 | -2.68(-1.08%) |
Oct 29, 2020 | 247.84 | 251.53 | 245.66 | 247.79 | 3,124,754 | -0.08(-0.03%) |
Oct 28, 2020 | 248.36 | 251.50 | 246.92 | 247.87 | 3,542,432 | -6.54(-2.57%) |
Oct 27, 2020 | 254.55 | 257.07 | 253.75 | 254.41 | 3,279,881 | +0.74(+0.29%) |
Oct 26, 2020 | 256.99 | 258.72 | 249.97 | 253.68 | 3,167,795 | -6.40(-2.46%) |
Oct 23, 2020 | 259.50 | 260.25 | 256.90 | 260.07 | 1,905,030 | +1.69(+0.65%) |
Oct 22, 2020 | 260.93 | 262.54 | 257.91 | 258.38 | 3,032,833 | -3.08(-1.18%) |
Oct 21, 2020 | 262.27 | 264.69 | 260.33 | 261.46 | 2,505,890 | -1.41(-0.53%) |
Oct 20, 2020 | 262.04 | 266.31 | 261.11 | 262.87 | 2,482,804 | +2.12(+0.81%) |
Oct 19, 2020 | 266.29 | 266.61 | 260.42 | 260.74 | 2,642,282 | -3.61(-1.37%) |
Oct 16, 2020 | 264.90 | 268.95 | 263.98 | 264.36 | 3,383,504 | +0.11(+0.04%) |
Oct 15, 2020 | 261.10 | 266.74 | 260.18 | 264.25 | 2,937,719 | +0.41(+0.16%) |
Oct 14, 2020 | 266.06 | 266.78 | 262.05 | 263.83 | 2,416,948 | -3.00(-1.13%) |
Oct 13, 2020 | 262.56 | 267.21 | 262.56 | 266.84 | 2,937,872 | +3.17(+1.20%) |
Oct 12, 2020 | 264.11 | 264.97 | 262.89 | 263.67 | 2,624,182 | +0.91(+0.35%) |
Oct 09, 2020 | 262.34 | 264.01 | 261.07 | 262.76 | 2,437,463 | +1.29(+0.49%) |
Oct 08, 2020 | 260.85 | 261.87 | 258.39 | 261.47 | 2,454,373 | +1.59(+0.61%) |
Oct 07, 2020 | 258.10 | 260.99 | 257.32 | 259.88 | 3,725,039 | +5.81(+2.29%) |
Oct 06, 2020 | 259.61 | 260.07 | 253.43 | 254.07 | 3,255,466 | -5.17(-2.00%) |
Oct 05, 2020 | 258.16 | 259.54 | 257.04 | 259.25 | 2,535,911 | +2.56(+1.00%) |
Oct 02, 2020 | 252.67 | 258.31 | 251.90 | 256.68 | 3,202,979 | +1.55(+0.61%) |