Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 205.93 | 205.93 | 205.93 | 257,491 | +2.75(+1.35%) | |
Dec 30, 2020 | 206.01 | 206.01 | 202.84 | 203.18 | 257,491 | -1.49(-0.73%) |
Dec 29, 2020 | 206.98 | 206.98 | 203.62 | 204.67 | 339,160 | -0.16(-0.08%) |
Dec 28, 2020 | 208.58 | 209.52 | 204.27 | 204.84 | 243,101 | -0.96(-0.47%) |
Dec 24, 2020 | 203.67 | 206.29 | 203.17 | 205.79 | 102,702 | +2.36(+1.16%) |
Dec 23, 2020 | 206.31 | 206.45 | 203.37 | 203.43 | 307,411 | -1.64(-0.80%) |
Dec 22, 2020 | 206.50 | 207.44 | 204.27 | 205.07 | 332,626 | -1.74(-0.84%) |
Dec 21, 2020 | 207.33 | 208.55 | 201.40 | 206.81 | 449,001 | -4.82(-2.28%) |
Dec 18, 2020 | 207.47 | 212.44 | 205.79 | 211.64 | 1,108,365 | +4.57(+2.21%) |
Dec 17, 2020 | 204.42 | 207.21 | 203.96 | 207.06 | 415,753 | +3.12(+1.53%) |
Dec 16, 2020 | 202.99 | 205.17 | 201.25 | 203.94 | 516,189 | +1.80(+0.89%) |
Dec 15, 2020 | 201.32 | 202.68 | 199.93 | 202.14 | 566,693 | +2.20(+1.10%) |
Dec 14, 2020 | 199.74 | 203.62 | 199.31 | 199.94 | 500,104 | +1.79(+0.90%) |
Dec 11, 2020 | 200.85 | 201.39 | 197.26 | 198.15 | 602,592 | -4.07(-2.01%) |
Dec 10, 2020 | 204.48 | 206.38 | 201.55 | 202.22 | 413,495 | -2.95(-1.44%) |
Dec 09, 2020 | 205.90 | 206.61 | 203.88 | 205.17 | 377,790 | -0.33(-0.16%) |
Dec 08, 2020 | 201.76 | 205.77 | 201.01 | 205.50 | 443,595 | +2.81(+1.39%) |
Dec 07, 2020 | 202.99 | 204.88 | 202.07 | 202.69 | 299,576 | -0.47(-0.23%) |
Dec 04, 2020 | 200.95 | 203.37 | 200.43 | 203.15 | 315,643 | +2.22(+1.10%) |
Dec 03, 2020 | 201.86 | 202.72 | 200.30 | 200.93 | 388,458 | -1.80(-0.89%) |
Dec 02, 2020 | 203.03 | 204.01 | 201.80 | 202.73 | 390,624 | -2.28(-1.11%) |
Dec 01, 2020 | 203.90 | 205.74 | 203.20 | 205.01 | 576,531 | +1.95(+0.96%) |
Nov 30, 2020 | 202.42 | 204.44 | 201.39 | 203.06 | 854,870 | -0.04(-0.02%) |
Nov 27, 2020 | 200.78 | 203.69 | 199.27 | 203.10 | 269,298 | +3.50(+1.75%) |
Nov 25, 2020 | 199.78 | 200.50 | 198.20 | 199.60 | 316,675 | -0.48(-0.24%) |
Nov 24, 2020 | 204.03 | 204.42 | 198.40 | 200.09 | 599,316 | -2.94(-1.45%) |
Nov 23, 2020 | 204.92 | 206.94 | 201.42 | 203.03 | 404,009 | -1.41(-0.69%) |
Nov 20, 2020 | 205.03 | 205.48 | 203.69 | 204.44 | 397,909 | -0.72(-0.35%) |
Nov 19, 2020 | 205.16 | 206.52 | 203.76 | 205.16 | 329,297 | +0.67(+0.33%) |
Nov 18, 2020 | 208.00 | 208.15 | 204.36 | 204.49 | 401,386 | -2.98(-1.44%) |
Nov 17, 2020 | 206.85 | 208.46 | 204.91 | 207.47 | 343,641 | -1.35(-0.65%) |
Nov 16, 2020 | 208.87 | 209.86 | 206.93 | 208.82 | 317,001 | +0.78(+0.37%) |
Nov 13, 2020 | 206.77 | 208.24 | 205.47 | 208.04 | 274,149 | +1.89(+0.92%) |
Nov 12, 2020 | 208.31 | 209.06 | 204.00 | 206.15 | 409,579 | -2.94(-1.41%) |
Nov 11, 2020 | 207.87 | 211.44 | 207.46 | 209.10 | 580,808 | +3.60(+1.75%) |
Nov 10, 2020 | 212.32 | 212.32 | 204.37 | 205.50 | 809,151 | -7.84(-3.67%) |
Nov 09, 2020 | 212.97 | 216.86 | 210.83 | 213.33 | 1,181,955 | +6.19(+2.99%) |
Nov 06, 2020 | 205.05 | 208.95 | 204.14 | 207.14 | 568,296 | +1.33(+0.65%) |
Nov 05, 2020 | 205.03 | 208.55 | 203.53 | 205.81 | 581,091 | +3.28(+1.62%) |
Nov 04, 2020 | 196.89 | 205.30 | 196.56 | 202.53 | 698,174 | +6.73(+3.44%) |
Nov 03, 2020 | 190.71 | 196.85 | 190.20 | 195.80 | 729,908 | +5.47(+2.88%) |
Nov 02, 2020 | 188.74 | 190.91 | 186.83 | 190.32 | 897,975 | +4.70(+2.53%) |
Oct 30, 2020 | 189.36 | 191.49 | 182.91 | 185.62 | 928,031 | +12.02(+6.92%) |
Oct 29, 2020 | 174.08 | 175.76 | 171.85 | 173.60 | 599,810 | -1.11(-0.64%) |
Oct 28, 2020 | 175.83 | 176.95 | 174.39 | 174.72 | 632,592 | -4.05(-2.27%) |
Oct 27, 2020 | 176.00 | 181.42 | 175.06 | 178.77 | 677,777 | +4.18(+2.39%) |
Oct 26, 2020 | 175.20 | 176.17 | 173.35 | 174.59 | 378,496 | -2.42(-1.37%) |
Oct 23, 2020 | 176.51 | 177.66 | 175.07 | 177.01 | 315,272 | +0.20(+0.11%) |
Oct 22, 2020 | 173.24 | 177.51 | 173.10 | 176.81 | 416,983 | +3.57(+2.06%) |
Oct 21, 2020 | 173.88 | 175.36 | 172.08 | 173.24 | 294,914 | -0.29(-0.17%) |
Oct 20, 2020 | 173.84 | 175.66 | 172.95 | 173.53 | 401,621 | +0.02(+0.01%) |
Oct 19, 2020 | 175.38 | 177.05 | 172.96 | 173.51 | 440,097 | -1.33(-0.76%) |
Oct 16, 2020 | 173.71 | 176.35 | 172.93 | 174.84 | 480,715 | +1.15(+0.66%) |
Oct 15, 2020 | 170.18 | 173.75 | 169.09 | 173.69 | 406,516 | +1.73(+1.01%) |
Oct 14, 2020 | 172.14 | 175.07 | 171.53 | 171.96 | 417,663 | +0.15(+0.08%) |
Oct 13, 2020 | 171.66 | 173.76 | 170.28 | 171.81 | 400,223 | +0.22(+0.13%) |
Oct 12, 2020 | 171.82 | 172.42 | 170.67 | 171.59 | 351,206 | +1.27(+0.74%) |
Oct 09, 2020 | 167.79 | 170.91 | 167.57 | 170.33 | 471,822 | +3.31(+1.98%) |
Oct 08, 2020 | 166.88 | 167.96 | 165.50 | 167.02 | 500,585 | +1.93(+1.17%) |
Oct 07, 2020 | 163.68 | 165.91 | 163.36 | 165.08 | 441,910 | +2.95(+1.82%) |
Oct 06, 2020 | 165.62 | 165.99 | 161.74 | 162.13 | 446,629 | -3.06(-1.85%) |
Oct 05, 2020 | 162.69 | 165.51 | 162.58 | 165.19 | 686,198 | +3.20(+1.98%) |
Oct 02, 2020 | 162.02 | 163.81 | 160.46 | 161.99 | 1,171,336 | -1.94(-1.19%) |