Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 212.68 | 212.68 | 212.68 | 151,868 | +5.92(+2.86%) | |
Dec 30, 2020 | 206.88 | 209.72 | 206.17 | 206.76 | 151,868 | -0.58(-0.28%) |
Dec 29, 2020 | 207.88 | 209.38 | 205.80 | 207.34 | 183,768 | +0.82(+0.40%) |
Dec 28, 2020 | 208.50 | 209.23 | 205.44 | 206.52 | 138,891 | -0.58(-0.28%) |
Dec 24, 2020 | 207.96 | 208.86 | 205.93 | 207.10 | 58,600 | -1.39(-0.67%) |
Dec 23, 2020 | 207.40 | 210.26 | 205.91 | 208.49 | 202,809 | +2.76(+1.34%) |
Dec 22, 2020 | 201.33 | 206.83 | 200.73 | 205.73 | 266,413 | +3.57(+1.77%) |
Dec 21, 2020 | 198.29 | 202.42 | 196.08 | 202.16 | 215,577 | +0.20(+0.10%) |
Dec 18, 2020 | 204.86 | 204.86 | 199.40 | 201.96 | 977,700 | -1.69(-0.83%) |
Dec 17, 2020 | 201.45 | 205.32 | 200.65 | 203.65 | 281,306 | +3.00(+1.50%) |
Dec 16, 2020 | 205.62 | 205.62 | 199.00 | 200.65 | 228,901 | -3.39(-1.66%) |
Dec 15, 2020 | 201.37 | 204.04 | 200.34 | 204.04 | 242,000 | +4.36(+2.18%) |
Dec 14, 2020 | 202.49 | 203.88 | 198.39 | 199.68 | 287,179 | -0.50(-0.25%) |
Dec 11, 2020 | 204.38 | 205.88 | 199.67 | 200.18 | 387,100 | -4.51(-2.20%) |
Dec 10, 2020 | 209.75 | 209.75 | 203.39 | 204.69 | 369,478 | -5.07(-2.42%) |
Dec 09, 2020 | 215.76 | 216.36 | 207.58 | 209.76 | 240,058 | -5.31(-2.47%) |
Dec 08, 2020 | 209.69 | 215.81 | 209.11 | 215.07 | 187,089 | +3.62(+1.71%) |
Dec 07, 2020 | 213.72 | 214.45 | 209.48 | 211.45 | 218,053 | -2.27(-1.06%) |
Dec 04, 2020 | 208.66 | 214.30 | 208.53 | 213.72 | 221,700 | +5.60(+2.69%) |
Dec 03, 2020 | 207.19 | 210.63 | 206.68 | 208.12 | 209,944 | +0.08(+0.04%) |
Dec 02, 2020 | 206.49 | 210.24 | 206.27 | 208.04 | 187,272 | +0.84(+0.41%) |
Dec 01, 2020 | 207.05 | 212.93 | 205.35 | 207.20 | 213,704 | +3.07(+1.50%) |
Nov 30, 2020 | 206.48 | 207.46 | 203.12 | 204.13 | 445,577 | -2.89(-1.40%) |
Nov 27, 2020 | 202.82 | 208.52 | 202.12 | 207.02 | 106,100 | +4.20(+2.07%) |
Nov 25, 2020 | 206.38 | 206.38 | 200.74 | 202.82 | 222,000 | -2.35(-1.15%) |
Nov 24, 2020 | 208.26 | 210.29 | 204.93 | 205.17 | 549,721 | -2.03(-0.98%) |
Nov 23, 2020 | 209.08 | 211.01 | 206.08 | 207.20 | 194,147 | -0.06(-0.03%) |
Nov 20, 2020 | 209.70 | 209.70 | 206.28 | 207.26 | 232,400 | -1.92(-0.92%) |
Nov 19, 2020 | 212.38 | 213.72 | 207.70 | 209.18 | 225,720 | -4.16(-1.95%) |
Nov 18, 2020 | 220.83 | 220.83 | 212.47 | 213.34 | 217,219 | -6.42(-2.92%) |
Nov 17, 2020 | 215.82 | 221.20 | 214.52 | 219.76 | 260,182 | +0.86(+0.39%) |
Nov 16, 2020 | 221.83 | 221.95 | 215.46 | 218.90 | 182,640 | -0.84(-0.38%) |
Nov 13, 2020 | 216.27 | 220.36 | 215.51 | 219.74 | 247,400 | +3.94(+1.83%) |
Nov 12, 2020 | 218.24 | 218.93 | 212.48 | 215.80 | 329,155 | -3.21(-1.47%) |
Nov 11, 2020 | 222.82 | 224.00 | 217.37 | 219.01 | 322,844 | -1.03(-0.47%) |
Nov 10, 2020 | 206.45 | 222.56 | 203.00 | 220.04 | 515,619 | +12.94(+6.25%) |
Nov 09, 2020 | 223.26 | 223.26 | 206.31 | 207.10 | 463,178 | -8.37(-3.88%) |
Nov 06, 2020 | 216.60 | 218.05 | 214.32 | 215.47 | 226,600 | -1.35(-0.62%) |
Nov 05, 2020 | 221.11 | 221.11 | 215.49 | 216.82 | 322,533 | -0.12(-0.06%) |
Nov 04, 2020 | 205.99 | 220.84 | 205.99 | 216.94 | 631,168 | +5.35(+2.53%) |
Nov 03, 2020 | 201.09 | 212.74 | 199.43 | 211.59 | 384,686 | +12.74(+6.41%) |
Nov 02, 2020 | 189.31 | 200.06 | 189.31 | 198.85 | 464,346 | +12.38(+6.64%) |
Oct 30, 2020 | 187.29 | 190.21 | 183.03 | 186.47 | 358,400 | -0.64(-0.34%) |
Oct 29, 2020 | 201.00 | 205.00 | 185.62 | 187.11 | 536,806 | -6.12(-3.17%) |
Oct 28, 2020 | 200.11 | 200.69 | 192.91 | 193.23 | 412,808 | -10.64(-5.22%) |
Oct 27, 2020 | 203.06 | 205.67 | 199.37 | 203.87 | 257,515 | -1.16(-0.57%) |
Oct 26, 2020 | 209.73 | 211.04 | 202.89 | 205.03 | 350,109 | -7.52(-3.54%) |
Oct 23, 2020 | 211.48 | 215.62 | 210.21 | 212.55 | 178,000 | +1.43(+0.68%) |
Oct 22, 2020 | 205.80 | 211.86 | 205.19 | 211.12 | 177,488 | +4.39(+2.12%) |
Oct 21, 2020 | 207.51 | 209.20 | 205.35 | 206.73 | 180,283 | +0.13(+0.06%) |
Oct 20, 2020 | 207.08 | 209.51 | 205.34 | 206.60 | 177,644 | -0.09(-0.04%) |
Oct 19, 2020 | 210.75 | 213.78 | 205.82 | 206.69 | 216,414 | -3.95(-1.88%) |
Oct 16, 2020 | 206.07 | 211.46 | 204.10 | 210.64 | 262,500 | +4.14(+2.00%) |
Oct 15, 2020 | 201.11 | 208.85 | 201.00 | 206.50 | 229,615 | +3.65(+1.80%) |
Oct 14, 2020 | 203.62 | 205.00 | 200.77 | 202.85 | 258,186 | -0.78(-0.38%) |
Oct 13, 2020 | 203.96 | 209.22 | 203.41 | 203.63 | 249,487 | -0.77(-0.38%) |
Oct 12, 2020 | 200.90 | 207.65 | 200.00 | 204.40 | 287,927 | +5.20(+2.61%) |
Oct 09, 2020 | 201.17 | 201.92 | 197.91 | 199.20 | 270,400 | -0.55(-0.28%) |
Oct 08, 2020 | 205.50 | 206.10 | 199.10 | 199.75 | 227,096 | -3.78(-1.86%) |
Oct 07, 2020 | 199.69 | 203.90 | 198.83 | 203.53 | 477,579 | +5.35(+2.70%) |
Oct 06, 2020 | 202.04 | 202.40 | 196.38 | 198.18 | 394,973 | -3.14(-1.56%) |
Oct 05, 2020 | 195.00 | 201.87 | 195.00 | 201.32 | 507,820 | +7.96(+4.12%) |
Oct 02, 2020 | 185.96 | 194.88 | 185.68 | 193.36 | 585,700 | +5.18(+2.75%) |