Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 192.72 | 192.72 | 192.72 | 502,369 | +1.54(+0.81%) | |
Dec 30, 2020 | 192.45 | 192.82 | 189.54 | 191.18 | 502,369 | -0.50(-0.26%) |
Dec 29, 2020 | 193.23 | 194.54 | 189.77 | 191.69 | 434,171 | -0.77(-0.40%) |
Dec 28, 2020 | 196.70 | 197.38 | 192.34 | 192.46 | 400,731 | -3.30(-1.68%) |
Dec 24, 2020 | 194.39 | 196.50 | 194.08 | 195.76 | 148,670 | +1.40(+0.72%) |
Dec 23, 2020 | 196.71 | 197.90 | 194.25 | 194.35 | 351,982 | -1.81(-0.92%) |
Dec 22, 2020 | 195.51 | 197.31 | 195.28 | 196.16 | 470,017 | +0.83(+0.42%) |
Dec 21, 2020 | 194.62 | 197.07 | 193.54 | 195.33 | 545,806 | -1.70(-0.86%) |
Dec 18, 2020 | 192.62 | 197.61 | 190.92 | 197.03 | 1,601,649 | +3.44(+1.78%) |
Dec 17, 2020 | 193.04 | 194.28 | 191.66 | 193.59 | 954,276 | +1.05(+0.54%) |
Dec 16, 2020 | 195.62 | 196.25 | 192.41 | 192.55 | 577,561 | -3.24(-1.65%) |
Dec 15, 2020 | 194.22 | 197.80 | 193.35 | 195.79 | 522,291 | +2.89(+1.50%) |
Dec 14, 2020 | 199.68 | 199.78 | 192.50 | 192.89 | 817,257 | -5.37(-2.71%) |
Dec 11, 2020 | 195.26 | 200.32 | 195.01 | 198.26 | 597,111 | +2.06(+1.05%) |
Dec 10, 2020 | 198.96 | 198.97 | 193.96 | 196.20 | 763,835 | -4.02(-2.01%) |
Dec 09, 2020 | 207.52 | 208.31 | 199.52 | 200.22 | 684,760 | -7.28(-3.51%) |
Dec 08, 2020 | 205.24 | 207.59 | 204.26 | 207.50 | 518,697 | +2.03(+0.99%) |
Dec 07, 2020 | 206.34 | 206.81 | 203.79 | 205.46 | 520,402 | -1.16(-0.56%) |
Dec 04, 2020 | 206.87 | 209.91 | 205.69 | 206.62 | 681,068 | +2.21(+1.08%) |
Dec 03, 2020 | 200.63 | 205.80 | 200.63 | 204.41 | 602,682 | +2.15(+1.06%) |
Dec 02, 2020 | 207.89 | 207.99 | 201.02 | 202.25 | 813,947 | -6.13(-2.94%) |
Dec 01, 2020 | 201.18 | 208.79 | 200.12 | 208.38 | 1,359,674 | +7.73(+3.85%) |
Nov 30, 2020 | 198.81 | 201.61 | 196.64 | 200.65 | 978,567 | +1.35(+0.68%) |
Nov 27, 2020 | 198.63 | 200.17 | 197.56 | 199.30 | 245,365 | -0.91(-0.45%) |
Nov 25, 2020 | 201.85 | 202.27 | 197.57 | 200.21 | 521,338 | -0.55(-0.27%) |
Nov 24, 2020 | 199.95 | 202.85 | 198.55 | 200.76 | 735,125 | +1.21(+0.61%) |
Nov 23, 2020 | 203.76 | 206.51 | 199.02 | 199.55 | 736,673 | -3.34(-1.64%) |
Nov 20, 2020 | 202.07 | 204.49 | 201.57 | 202.88 | 433,874 | +0.09(+0.04%) |
Nov 19, 2020 | 201.59 | 203.32 | 199.60 | 202.79 | 545,994 | +1.02(+0.50%) |
Nov 18, 2020 | 203.15 | 204.91 | 201.65 | 201.78 | 524,337 | -1.41(-0.69%) |
Nov 17, 2020 | 200.93 | 204.03 | 199.20 | 203.19 | 541,359 | -0.18(-0.09%) |
Nov 16, 2020 | 200.00 | 204.65 | 198.73 | 203.37 | 786,540 | +3.31(+1.66%) |
Nov 13, 2020 | 196.30 | 201.05 | 196.07 | 200.05 | 637,585 | +5.41(+2.78%) |
Nov 12, 2020 | 196.32 | 196.88 | 192.37 | 194.65 | 786,094 | -0.72(-0.37%) |
Nov 11, 2020 | 198.59 | 198.59 | 193.48 | 195.37 | 863,616 | +0.51(+0.26%) |
Nov 10, 2020 | 196.42 | 198.82 | 191.62 | 194.85 | 878,869 | -1.79(-0.91%) |
Nov 09, 2020 | 209.71 | 210.82 | 196.28 | 196.64 | 1,024,062 | -7.63(-3.73%) |
Nov 06, 2020 | 202.79 | 206.09 | 202.62 | 204.26 | 429,921 | +0.84(+0.41%) |
Nov 05, 2020 | 200.79 | 204.61 | 198.37 | 203.43 | 568,613 | +5.69(+2.88%) |
Nov 04, 2020 | 197.99 | 201.51 | 197.22 | 197.73 | 617,743 | +2.23(+1.14%) |
Nov 03, 2020 | 193.12 | 197.24 | 192.28 | 195.50 | 510,168 | +4.33(+2.27%) |
Nov 02, 2020 | 191.30 | 192.32 | 188.69 | 191.17 | 695,217 | +3.33(+1.78%) |
Oct 30, 2020 | 185.93 | 190.83 | 185.93 | 187.84 | 813,932 | +0.02(+0.01%) |
Oct 29, 2020 | 184.09 | 188.48 | 182.74 | 187.82 | 796,490 | +3.64(+1.98%) |
Oct 28, 2020 | 184.41 | 187.00 | 182.75 | 184.18 | 837,417 | -2.89(-1.55%) |
Oct 27, 2020 | 192.61 | 199.30 | 186.49 | 187.07 | 923,299 | -8.70(-4.45%) |
Oct 26, 2020 | 195.62 | 196.73 | 193.47 | 195.77 | 831,971 | -2.18(-1.10%) |
Oct 23, 2020 | 194.44 | 198.29 | 194.30 | 197.95 | 651,267 | +4.40(+2.27%) |
Oct 22, 2020 | 194.52 | 196.40 | 191.11 | 193.55 | 594,142 | -0.12(-0.06%) |
Oct 21, 2020 | 196.54 | 198.94 | 193.54 | 193.67 | 595,505 | -2.80(-1.43%) |
Oct 20, 2020 | 195.84 | 199.03 | 195.34 | 196.47 | 402,808 | +2.19(+1.13%) |
Oct 19, 2020 | 198.39 | 199.27 | 193.25 | 194.28 | 600,071 | -3.63(-1.83%) |
Oct 16, 2020 | 201.21 | 201.55 | 197.75 | 197.91 | 568,060 | -3.38(-1.68%) |
Oct 15, 2020 | 198.08 | 202.38 | 197.34 | 201.29 | 385,822 | +1.48(+0.74%) |
Oct 14, 2020 | 198.66 | 202.27 | 198.66 | 199.81 | 448,503 | +1.88(+0.95%) |
Oct 13, 2020 | 197.86 | 199.82 | 197.22 | 197.94 | 508,415 | -0.15(-0.07%) |
Oct 12, 2020 | 198.38 | 200.79 | 197.81 | 198.09 | 584,294 | +0.99(+0.50%) |
Oct 09, 2020 | 195.40 | 197.84 | 194.27 | 197.10 | 878,491 | +2.61(+1.34%) |
Oct 08, 2020 | 191.45 | 194.65 | 190.43 | 194.49 | 649,176 | +4.12(+2.17%) |
Oct 07, 2020 | 188.38 | 191.56 | 187.49 | 190.36 | 768,231 | +3.77(+2.02%) |
Oct 06, 2020 | 186.37 | 189.62 | 183.49 | 186.59 | 774,893 | +0.64(+0.34%) |
Oct 05, 2020 | 182.68 | 187.05 | 182.68 | 185.95 | 716,904 | +3.85(+2.11%) |
Oct 02, 2020 | 178.28 | 184.67 | 178.28 | 182.10 | 603,126 | +1.77(+0.98%) |