Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 235.04 | 235.04 | 235.04 | 315,900 | +1.60(+0.69%) | |
Dec 30, 2020 | 231.81 | 234.18 | 231.56 | 233.43 | 315,900 | +2.29(+0.99%) |
Dec 29, 2020 | 234.49 | 234.62 | 229.29 | 231.15 | 422,871 | -1.59(-0.68%) |
Dec 28, 2020 | 235.60 | 236.14 | 232.46 | 232.74 | 443,948 | -0.25(-0.11%) |
Dec 24, 2020 | 232.93 | 233.42 | 231.66 | 232.99 | 140,644 | +0.56(+0.24%) |
Dec 23, 2020 | 232.79 | 235.11 | 232.43 | 232.43 | 531,439 | +0.37(+0.16%) |
Dec 22, 2020 | 233.40 | 233.47 | 230.19 | 232.07 | 606,078 | -1.61(-0.69%) |
Dec 21, 2020 | 228.70 | 234.43 | 228.01 | 233.68 | 750,061 | +1.32(+0.57%) |
Dec 18, 2020 | 231.38 | 232.78 | 227.44 | 232.36 | 1,414,239 | +0.71(+0.31%) |
Dec 17, 2020 | 231.18 | 232.33 | 229.24 | 231.65 | 534,201 | +1.37(+0.59%) |
Dec 16, 2020 | 232.89 | 233.12 | 228.81 | 230.28 | 571,484 | -1.40(-0.60%) |
Dec 15, 2020 | 230.26 | 233.75 | 228.88 | 231.67 | 522,844 | +3.96(+1.74%) |
Dec 14, 2020 | 232.58 | 233.43 | 227.50 | 227.71 | 456,918 | -3.50(-1.51%) |
Dec 11, 2020 | 229.71 | 233.40 | 229.47 | 231.20 | 617,429 | -0.05(-0.02%) |
Dec 10, 2020 | 234.04 | 234.65 | 228.78 | 231.25 | 743,289 | -4.23(-1.79%) |
Dec 09, 2020 | 233.45 | 236.39 | 232.81 | 235.48 | 704,455 | +1.57(+0.67%) |
Dec 08, 2020 | 228.86 | 234.45 | 228.73 | 233.90 | 526,336 | +4.19(+1.82%) |
Dec 07, 2020 | 232.07 | 232.54 | 227.83 | 229.71 | 692,157 | -2.65(-1.14%) |
Dec 04, 2020 | 229.87 | 234.01 | 229.85 | 232.37 | 621,911 | +2.55(+1.11%) |
Dec 03, 2020 | 230.23 | 235.00 | 228.72 | 229.82 | 687,865 | -1.36(-0.59%) |
Dec 02, 2020 | 231.12 | 233.28 | 230.05 | 231.18 | 832,411 | -0.25(-0.11%) |
Dec 01, 2020 | 241.78 | 243.49 | 231.29 | 231.43 | 1,042,896 | -8.06(-3.37%) |
Nov 30, 2020 | 237.46 | 239.51 | 233.75 | 239.49 | 1,038,198 | -0.35(-0.14%) |
Nov 27, 2020 | 241.46 | 242.72 | 239.16 | 239.84 | 260,054 | -0.47(-0.19%) |
Nov 25, 2020 | 239.99 | 241.60 | 236.57 | 240.30 | 575,811 | -0.36(-0.15%) |
Nov 24, 2020 | 240.01 | 242.95 | 237.59 | 240.66 | 956,672 | +4.71(+2.00%) |
Nov 23, 2020 | 235.70 | 237.61 | 233.77 | 235.95 | 611,805 | +3.89(+1.68%) |
Nov 20, 2020 | 234.28 | 235.53 | 231.44 | 232.06 | 830,957 | -2.35(-1.00%) |
Nov 19, 2020 | 230.06 | 234.88 | 227.30 | 234.41 | 822,435 | +4.35(+1.89%) |
Nov 18, 2020 | 226.56 | 233.42 | 226.02 | 230.06 | 968,441 | +3.92(+1.73%) |
Nov 17, 2020 | 226.60 | 228.37 | 224.23 | 226.14 | 705,111 | +0.09(+0.04%) |
Nov 16, 2020 | 226.73 | 227.70 | 221.64 | 226.05 | 976,032 | +1.35(+0.60%) |
Nov 13, 2020 | 222.60 | 224.85 | 221.84 | 224.70 | 790,194 | +5.41(+2.47%) |
Nov 12, 2020 | 225.93 | 225.93 | 216.18 | 219.29 | 1,344,227 | -6.63(-2.94%) |
Nov 11, 2020 | 234.26 | 235.10 | 224.91 | 225.93 | 1,058,825 | -6.40(-2.75%) |
Nov 10, 2020 | 229.13 | 236.86 | 221.10 | 232.32 | 1,106,728 | -5.31(-2.23%) |
Nov 09, 2020 | 247.23 | 249.52 | 237.14 | 237.63 | 995,037 | +4.94(+2.12%) |
Nov 06, 2020 | 233.85 | 235.49 | 232.57 | 232.69 | 555,290 | -0.80(-0.34%) |
Nov 05, 2020 | 230.97 | 238.53 | 229.80 | 233.49 | 566,482 | +7.10(+3.14%) |
Nov 04, 2020 | 234.16 | 234.40 | 225.36 | 226.39 | 872,233 | -9.96(-4.22%) |
Nov 03, 2020 | 232.46 | 237.68 | 230.21 | 236.35 | 614,536 | +7.44(+3.25%) |
Nov 02, 2020 | 223.95 | 229.73 | 223.95 | 228.91 | 743,913 | +7.72(+3.49%) |
Oct 30, 2020 | 219.33 | 221.67 | 216.79 | 221.20 | 513,053 | +1.19(+0.54%) |
Oct 29, 2020 | 218.29 | 222.68 | 216.03 | 220.00 | 523,094 | +1.71(+0.78%) |
Oct 28, 2020 | 216.81 | 220.49 | 215.19 | 218.29 | 905,965 | -2.68(-1.21%) |
Oct 27, 2020 | 221.55 | 222.66 | 218.03 | 220.97 | 792,402 | -0.06(-0.03%) |
Oct 26, 2020 | 223.91 | 224.94 | 218.91 | 221.03 | 654,036 | -5.75(-2.53%) |
Oct 23, 2020 | 225.08 | 227.55 | 224.12 | 226.78 | 602,779 | +3.52(+1.58%) |
Oct 22, 2020 | 221.85 | 225.10 | 221.69 | 223.26 | 637,679 | +2.34(+1.06%) |
Oct 21, 2020 | 224.39 | 229.58 | 220.76 | 220.92 | 782,755 | -3.88(-1.73%) |
Oct 20, 2020 | 229.17 | 230.69 | 222.61 | 224.80 | 904,862 | -3.25(-1.42%) |
Oct 19, 2020 | 231.48 | 234.02 | 226.98 | 228.04 | 435,871 | -4.26(-1.84%) |
Oct 16, 2020 | 232.26 | 235.03 | 231.44 | 232.31 | 484,645 | +1.47(+0.64%) |
Oct 15, 2020 | 224.60 | 231.79 | 224.60 | 230.83 | 398,315 | +3.24(+1.42%) |
Oct 14, 2020 | 228.31 | 230.26 | 227.14 | 227.60 | 493,906 | +0.78(+0.34%) |
Oct 13, 2020 | 227.61 | 229.49 | 224.98 | 226.82 | 515,070 | -1.01(-0.44%) |
Oct 12, 2020 | 231.14 | 232.28 | 227.65 | 227.83 | 647,508 | -0.05(-0.02%) |
Oct 09, 2020 | 227.54 | 229.91 | 226.35 | 227.88 | 818,999 | +2.95(+1.31%) |
Oct 08, 2020 | 221.49 | 225.14 | 219.59 | 224.93 | 702,651 | +4.38(+1.99%) |
Oct 07, 2020 | 220.10 | 222.28 | 217.72 | 220.54 | 459,768 | +3.39(+1.56%) |
Oct 06, 2020 | 217.91 | 222.23 | 216.80 | 217.16 | 556,598 | -0.40(-0.18%) |
Oct 05, 2020 | 211.88 | 217.59 | 211.03 | 217.56 | 766,792 | +9.13(+4.38%) |
Oct 02, 2020 | 201.23 | 210.35 | 201.04 | 208.43 | 549,715 | +3.65(+1.78%) |