Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 204.52 | 204.52 | 204.52 | 100,012 | -1.16(-0.57%) | |
Dec 30, 2020 | 207.24 | 210.22 | 205.48 | 205.68 | 100,012 | +0.28(+0.14%) |
Dec 29, 2020 | 207.74 | 208.21 | 202.75 | 205.40 | 101,174 | -2.20(-1.06%) |
Dec 28, 2020 | 212.04 | 212.91 | 206.99 | 207.60 | 110,546 | -3.81(-1.80%) |
Dec 24, 2020 | 213.05 | 213.05 | 209.68 | 211.41 | 38,881 | -0.76(-0.36%) |
Dec 23, 2020 | 211.01 | 213.53 | 209.67 | 212.17 | 166,524 | +1.88(+0.89%) |
Dec 22, 2020 | 207.77 | 210.51 | 207.35 | 210.29 | 136,015 | +2.38(+1.15%) |
Dec 21, 2020 | 203.06 | 208.20 | 201.64 | 207.91 | 124,577 | +1.68(+0.81%) |
Dec 18, 2020 | 211.71 | 213.18 | 204.49 | 206.23 | 463,921 | -4.03(-1.92%) |
Dec 17, 2020 | 204.82 | 210.83 | 204.82 | 210.27 | 232,456 | +5.61(+2.74%) |
Dec 16, 2020 | 203.88 | 206.57 | 202.75 | 204.66 | 188,991 | +1.98(+0.98%) |
Dec 15, 2020 | 199.57 | 203.37 | 198.49 | 202.68 | 151,460 | +4.31(+2.17%) |
Dec 14, 2020 | 199.99 | 200.94 | 198.29 | 198.38 | 190,539 | +0.08(+0.04%) |
Dec 11, 2020 | 196.54 | 199.63 | 196.54 | 198.30 | 148,547 | +1.53(+0.78%) |
Dec 10, 2020 | 200.03 | 201.10 | 195.90 | 196.76 | 159,412 | -4.03(-2.01%) |
Dec 09, 2020 | 202.48 | 203.27 | 199.88 | 200.80 | 175,524 | -0.61(-0.30%) |
Dec 08, 2020 | 197.84 | 204.62 | 196.61 | 201.40 | 152,388 | +2.73(+1.37%) |
Dec 07, 2020 | 197.79 | 200.35 | 196.91 | 198.68 | 133,584 | +1.44(+0.73%) |
Dec 04, 2020 | 196.81 | 198.15 | 195.22 | 197.23 | 228,748 | +0.45(+0.23%) |
Dec 03, 2020 | 200.34 | 202.29 | 195.99 | 196.78 | 246,686 | -3.21(-1.60%) |
Dec 02, 2020 | 204.83 | 204.83 | 198.11 | 199.98 | 128,175 | -4.22(-2.07%) |
Dec 01, 2020 | 206.23 | 206.99 | 203.69 | 204.21 | 159,247 | -1.04(-0.51%) |
Nov 30, 2020 | 201.18 | 206.94 | 201.18 | 205.25 | 273,872 | +3.86(+1.91%) |
Nov 27, 2020 | 201.78 | 202.97 | 199.54 | 201.39 | 165,496 | -0.60(-0.30%) |
Nov 25, 2020 | 206.76 | 206.76 | 200.86 | 201.99 | 204,599 | -3.45(-1.68%) |
Nov 24, 2020 | 213.14 | 213.94 | 204.28 | 205.44 | 306,790 | -7.40(-3.48%) |
Nov 23, 2020 | 210.91 | 214.27 | 210.42 | 212.84 | 96,770 | +3.27(+1.56%) |
Nov 20, 2020 | 212.13 | 212.13 | 208.43 | 209.57 | 118,528 | -2.28(-1.07%) |
Nov 19, 2020 | 209.36 | 212.77 | 207.67 | 211.85 | 82,907 | +2.08(+0.99%) |
Nov 18, 2020 | 210.48 | 212.23 | 209.54 | 209.77 | 102,627 | -0.33(-0.16%) |
Nov 17, 2020 | 212.25 | 213.94 | 209.44 | 210.10 | 232,635 | -2.77(-1.30%) |
Nov 16, 2020 | 210.76 | 214.45 | 207.49 | 212.88 | 258,010 | +3.97(+1.90%) |
Nov 13, 2020 | 212.85 | 214.82 | 207.58 | 208.90 | 175,908 | -2.47(-1.17%) |
Nov 12, 2020 | 209.60 | 211.97 | 209.39 | 211.37 | 170,711 | +0.89(+0.42%) |
Nov 11, 2020 | 207.14 | 211.35 | 203.69 | 210.47 | 175,201 | +4.03(+1.95%) |
Nov 10, 2020 | 203.31 | 207.63 | 200.40 | 206.44 | 288,910 | +4.41(+2.19%) |
Nov 09, 2020 | 224.29 | 224.76 | 202.01 | 202.02 | 290,387 | -16.47(-7.54%) |
Nov 06, 2020 | 212.88 | 218.66 | 212.88 | 218.50 | 148,769 | +6.57(+3.10%) |
Nov 05, 2020 | 213.98 | 215.15 | 211.85 | 211.93 | 103,027 | +0.61(+0.29%) |
Nov 04, 2020 | 211.08 | 212.93 | 207.66 | 211.31 | 116,473 | +0.40(+0.19%) |
Nov 03, 2020 | 209.57 | 212.15 | 208.74 | 210.92 | 143,015 | +4.25(+2.06%) |
Nov 02, 2020 | 203.92 | 207.04 | 203.35 | 206.66 | 166,169 | +4.32(+2.14%) |
Oct 30, 2020 | 203.72 | 204.18 | 199.32 | 202.34 | 204,488 | -2.10(-1.03%) |
Oct 29, 2020 | 202.67 | 206.84 | 200.14 | 204.44 | 154,439 | +1.23(+0.60%) |
Oct 28, 2020 | 201.91 | 205.34 | 200.93 | 203.22 | 197,537 | -1.72(-0.84%) |
Oct 27, 2020 | 205.82 | 207.04 | 204.25 | 204.94 | 145,822 | -0.72(-0.35%) |
Oct 26, 2020 | 210.53 | 212.00 | 204.52 | 205.66 | 208,138 | -6.86(-3.23%) |
Oct 23, 2020 | 207.51 | 213.73 | 205.97 | 212.52 | 229,191 | +6.72(+3.27%) |
Oct 22, 2020 | 206.90 | 213.67 | 203.22 | 205.80 | 348,015 | +0.36(+0.18%) |
Oct 21, 2020 | 207.83 | 210.63 | 204.87 | 205.44 | 209,000 | -2.10(-1.01%) |
Oct 20, 2020 | 210.39 | 211.51 | 206.97 | 207.54 | 164,148 | -2.09(-1.00%) |
Oct 19, 2020 | 217.24 | 217.76 | 209.48 | 209.63 | 234,202 | -6.88(-3.18%) |
Oct 16, 2020 | 215.90 | 218.94 | 215.65 | 216.51 | 153,643 | +0.61(+0.28%) |
Oct 15, 2020 | 213.11 | 216.49 | 212.89 | 215.90 | 139,384 | +1.08(+0.50%) |
Oct 14, 2020 | 212.48 | 215.61 | 212.08 | 214.82 | 142,826 | +2.50(+1.18%) |
Oct 13, 2020 | 214.14 | 214.45 | 212.17 | 212.31 | 167,921 | -1.67(-0.78%) |
Oct 12, 2020 | 213.38 | 215.21 | 212.67 | 213.99 | 110,644 | +1.50(+0.71%) |
Oct 09, 2020 | 212.08 | 214.23 | 211.73 | 212.48 | 145,985 | +0.60(+0.28%) |
Oct 08, 2020 | 213.53 | 213.91 | 210.75 | 211.88 | 112,366 | -0.29(-0.14%) |
Oct 07, 2020 | 210.12 | 214.15 | 208.25 | 212.18 | 242,386 | +3.94(+1.89%) |
Oct 06, 2020 | 209.35 | 212.19 | 206.97 | 208.23 | 187,678 | -1.17(-0.56%) |
Oct 05, 2020 | 208.07 | 211.23 | 207.82 | 209.41 | 173,672 | +2.46(+1.19%) |
Oct 02, 2020 | 205.99 | 208.69 | 205.99 | 206.94 | 149,780 | -0.99(-0.48%) |