Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 248.56 | 248.56 | 248.56 | 668,206 | -1.19(-0.48%) | |
Dec 30, 2020 | 246.39 | 251.89 | 245.01 | 249.75 | 668,206 | +5.56(+2.28%) |
Dec 29, 2020 | 247.73 | 248.42 | 241.95 | 244.20 | 603,313 | -3.09(-1.25%) |
Dec 28, 2020 | 250.37 | 251.05 | 246.93 | 247.29 | 518,059 | -1.44(-0.58%) |
Dec 24, 2020 | 244.68 | 248.73 | 243.82 | 248.73 | 382,482 | +6.04(+2.49%) |
Dec 23, 2020 | 248.12 | 248.24 | 242.43 | 242.69 | 704,560 | -4.61(-1.86%) |
Dec 22, 2020 | 249.55 | 250.57 | 246.02 | 247.30 | 784,725 | -3.05(-1.22%) |
Dec 21, 2020 | 248.38 | 251.58 | 247.69 | 250.35 | 1,065,777 | -1.32(-0.53%) |
Dec 18, 2020 | 248.41 | 252.38 | 247.00 | 251.68 | 2,312,498 | +2.37(+0.95%) |
Dec 17, 2020 | 252.38 | 252.83 | 247.41 | 249.30 | 1,411,505 | -0.84(-0.33%) |
Dec 16, 2020 | 250.93 | 251.06 | 247.46 | 250.14 | 728,218 | -0.44(-0.18%) |
Dec 15, 2020 | 253.44 | 254.21 | 249.22 | 250.58 | 806,302 | +0.84(+0.34%) |
Dec 14, 2020 | 247.18 | 253.33 | 247.18 | 249.74 | 1,082,791 | +2.40(+0.97%) |
Dec 11, 2020 | 243.47 | 247.58 | 242.18 | 247.34 | 1,169,530 | +1.58(+0.64%) |
Dec 10, 2020 | 244.96 | 248.77 | 243.46 | 245.75 | 1,051,695 | -0.49(-0.20%) |
Dec 09, 2020 | 255.96 | 258.15 | 243.70 | 246.24 | 1,246,874 | -10.03(-3.91%) |
Dec 08, 2020 | 256.41 | 258.00 | 254.11 | 256.27 | 742,384 | +0.23(+0.09%) |
Dec 07, 2020 | 254.63 | 257.23 | 252.30 | 256.04 | 722,262 | +2.88(+1.14%) |
Dec 04, 2020 | 247.84 | 253.62 | 247.77 | 253.16 | 780,068 | +6.06(+2.45%) |
Dec 03, 2020 | 248.31 | 251.39 | 246.77 | 247.11 | 540,175 | +1.03(+0.42%) |
Dec 02, 2020 | 244.60 | 248.19 | 244.11 | 246.08 | 884,367 | -0.33(-0.13%) |
Dec 01, 2020 | 244.29 | 248.38 | 242.50 | 246.41 | 941,084 | +4.50(+1.86%) |
Nov 30, 2020 | 246.72 | 246.72 | 238.48 | 241.90 | 1,060,018 | -2.07(-0.85%) |
Nov 27, 2020 | 241.08 | 245.98 | 241.08 | 243.98 | 349,463 | +4.97(+2.08%) |
Nov 25, 2020 | 240.01 | 241.07 | 237.25 | 239.00 | 569,974 | -1.17(-0.49%) |
Nov 24, 2020 | 240.73 | 241.64 | 237.90 | 240.17 | 781,430 | -0.07(-0.03%) |
Nov 23, 2020 | 233.56 | 240.43 | 232.96 | 240.24 | 750,371 | +7.36(+3.16%) |
Nov 20, 2020 | 234.55 | 237.50 | 232.79 | 232.88 | 607,264 | -1.13(-0.48%) |
Nov 19, 2020 | 226.69 | 234.61 | 226.58 | 234.01 | 746,181 | +3.27(+1.42%) |
Nov 18, 2020 | 233.88 | 234.96 | 230.36 | 230.74 | 866,785 | -1.44(-0.62%) |
Nov 17, 2020 | 232.76 | 234.08 | 230.12 | 232.18 | 1,458,158 | +0.06(+0.02%) |
Nov 16, 2020 | 228.15 | 232.88 | 226.93 | 232.12 | 919,584 | +5.45(+2.41%) |
Nov 13, 2020 | 227.67 | 231.29 | 226.10 | 226.67 | 929,853 | +3.59(+1.61%) |
Nov 12, 2020 | 224.86 | 225.82 | 221.21 | 223.08 | 936,203 | -0.24(-0.11%) |
Nov 11, 2020 | 217.29 | 223.91 | 215.85 | 223.31 | 1,040,260 | +9.35(+4.37%) |
Nov 10, 2020 | 219.96 | 222.13 | 213.39 | 213.96 | 1,120,470 | -8.22(-3.70%) |
Nov 09, 2020 | 228.85 | 232.01 | 221.80 | 222.18 | 1,186,781 | +0.61(+0.28%) |
Nov 06, 2020 | 218.89 | 223.09 | 215.87 | 221.56 | 727,670 | +3.42(+1.57%) |
Nov 05, 2020 | 213.13 | 218.94 | 213.13 | 218.14 | 1,334,643 | +7.24(+3.43%) |
Nov 04, 2020 | 204.95 | 212.10 | 201.39 | 210.90 | 1,418,021 | +9.23(+4.58%) |
Nov 03, 2020 | 196.11 | 203.13 | 195.58 | 201.67 | 1,242,371 | +8.27(+4.28%) |
Nov 02, 2020 | 191.08 | 194.35 | 190.14 | 193.40 | 855,226 | +4.83(+2.56%) |
Oct 30, 2020 | 189.83 | 192.22 | 186.81 | 188.57 | 1,095,008 | -4.56(-2.36%) |
Oct 29, 2020 | 182.09 | 195.17 | 181.91 | 193.13 | 1,413,222 | +10.90(+5.98%) |
Oct 28, 2020 | 186.03 | 187.67 | 182.16 | 182.23 | 1,625,772 | -7.69(-4.05%) |
Oct 27, 2020 | 191.28 | 191.74 | 188.52 | 189.92 | 772,924 | -0.33(-0.18%) |
Oct 26, 2020 | 191.89 | 193.58 | 188.44 | 190.25 | 985,658 | -4.05(-2.08%) |
Oct 23, 2020 | 196.19 | 197.47 | 193.37 | 194.30 | 881,276 | -0.13(-0.07%) |
Oct 22, 2020 | 196.34 | 196.96 | 192.72 | 194.43 | 925,250 | -2.86(-1.45%) |
Oct 21, 2020 | 196.78 | 199.74 | 196.65 | 197.29 | 634,733 | +0.56(+0.28%) |
Oct 20, 2020 | 199.72 | 200.16 | 196.11 | 196.74 | 634,962 | -1.04(-0.53%) |
Oct 19, 2020 | 203.07 | 203.07 | 197.01 | 197.78 | 1,039,968 | -1.52(-0.76%) |
Oct 16, 2020 | 205.07 | 205.46 | 198.54 | 199.30 | 1,281,866 | -4.49(-2.20%) |
Oct 15, 2020 | 200.25 | 204.52 | 199.03 | 203.79 | 1,221,860 | -2.78(-1.35%) |
Oct 14, 2020 | 210.48 | 213.78 | 205.72 | 206.57 | 1,462,822 | -3.77(-1.79%) |
Oct 13, 2020 | 206.47 | 211.98 | 204.74 | 210.34 | 987,342 | +5.15(+2.51%) |
Oct 12, 2020 | 204.62 | 206.47 | 203.32 | 205.18 | 1,347,831 | +3.36(+1.66%) |
Oct 09, 2020 | 200.81 | 202.85 | 199.67 | 201.83 | 1,254,888 | +4.16(+2.10%) |
Oct 08, 2020 | 196.52 | 197.91 | 195.54 | 197.67 | 717,326 | +3.62(+1.87%) |
Oct 07, 2020 | 194.14 | 196.71 | 192.33 | 194.04 | 1,217,972 | +2.94(+1.54%) |
Oct 06, 2020 | 191.16 | 196.85 | 190.01 | 191.10 | 1,337,125 | -0.12(-0.06%) |
Oct 05, 2020 | 184.84 | 191.27 | 184.31 | 191.22 | 1,299,037 | +7.64(+4.16%) |
Oct 02, 2020 | 183.70 | 187.75 | 182.47 | 183.58 | 1,141,853 | -6.71(-3.53%) |