Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 128.20 | 128.20 | 128.20 | 1,983,017 | +0.99(+0.77%) | |
Dec 30, 2020 | 126.82 | 127.62 | 126.82 | 127.21 | 1,983,017 | +0.61(+0.48%) |
Dec 29, 2020 | 127.54 | 127.66 | 126.24 | 126.60 | 1,581,639 | -0.36(-0.28%) |
Dec 28, 2020 | 127.52 | 127.81 | 126.89 | 126.96 | 2,193,481 | +0.31(+0.24%) |
Dec 24, 2020 | 126.61 | 126.66 | 125.98 | 126.65 | 1,341,300 | +0.36(+0.28%) |
Dec 23, 2020 | 125.97 | 126.86 | 125.97 | 126.29 | 2,480,364 | +0.95(+0.76%) |
Dec 22, 2020 | 126.16 | 126.16 | 125.30 | 125.35 | 2,731,385 | -0.71(-0.57%) |
Dec 21, 2020 | 124.94 | 126.43 | 124.23 | 126.06 | 3,348,289 | -0.64(-0.50%) |
Dec 18, 2020 | 127.38 | 127.46 | 125.98 | 126.70 | 2,805,254 | -0.56(-0.44%) |
Dec 17, 2020 | 127.23 | 127.33 | 126.74 | 127.26 | 2,144,268 | +0.63(+0.50%) |
Dec 16, 2020 | 127.09 | 127.14 | 126.30 | 126.63 | 2,273,566 | -0.34(-0.27%) |
Dec 15, 2020 | 126.04 | 127.11 | 125.47 | 126.97 | 2,119,540 | +1.89(+1.51%) |
Dec 14, 2020 | 127.50 | 127.53 | 125.04 | 125.08 | 2,474,625 | -1.27(-1.00%) |
Dec 11, 2020 | 126.04 | 126.56 | 125.49 | 126.34 | 3,291,693 | -0.25(-0.20%) |
Dec 10, 2020 | 126.27 | 126.82 | 125.89 | 126.60 | 2,042,521 | -0.14(-0.11%) |
Dec 09, 2020 | 127.48 | 127.61 | 126.13 | 126.74 | 2,065,833 | -0.24(-0.19%) |
Dec 08, 2020 | 125.92 | 127.19 | 125.83 | 126.98 | 2,025,542 | +0.44(+0.35%) |
Dec 07, 2020 | 127.11 | 127.11 | 126.12 | 126.54 | 3,724,439 | -0.71(-0.56%) |
Dec 04, 2020 | 126.08 | 127.28 | 126.08 | 127.25 | 2,190,534 | +1.61(+1.28%) |
Dec 03, 2020 | 125.45 | 126.23 | 125.22 | 125.64 | 2,263,908 | +0.26(+0.21%) |
Dec 02, 2020 | 124.53 | 125.50 | 124.25 | 125.38 | 1,952,781 | +0.64(+0.52%) |
Dec 01, 2020 | 125.10 | 125.78 | 124.61 | 124.74 | 2,849,232 | +1.15(+0.93%) |
Nov 30, 2020 | 124.46 | 124.64 | 123.27 | 123.59 | 3,313,071 | -1.33(-1.06%) |
Nov 27, 2020 | 125.22 | 125.36 | 124.56 | 124.92 | 1,340,802 | -0.09(-0.07%) |
Nov 25, 2020 | 125.44 | 125.44 | 124.43 | 125.01 | 2,835,011 | -0.80(-0.64%) |
Nov 24, 2020 | 124.56 | 125.98 | 124.41 | 125.81 | 4,515,864 | +2.63(+2.14%) |
Nov 23, 2020 | 122.28 | 123.48 | 122.28 | 123.18 | 2,751,839 | +1.66(+1.37%) |
Nov 20, 2020 | 121.84 | 122.28 | 121.30 | 121.52 | 2,498,417 | -0.52(-0.43%) |
Nov 19, 2020 | 121.37 | 122.16 | 120.71 | 122.04 | 3,320,366 | +0.34(+0.28%) |
Nov 18, 2020 | 123.38 | 123.82 | 121.63 | 121.70 | 2,089,721 | -1.43(-1.16%) |
Nov 17, 2020 | 122.48 | 123.47 | 121.82 | 123.12 | 3,088,703 | -0.52(-0.42%) |
Nov 16, 2020 | 123.82 | 123.82 | 122.45 | 123.65 | 3,106,768 | +2.28(+1.88%) |
Nov 13, 2020 | 119.80 | 121.69 | 119.80 | 121.37 | 2,094,655 | +2.32(+1.95%) |
Nov 12, 2020 | 119.94 | 120.03 | 118.14 | 119.05 | 2,655,110 | -1.57(-1.30%) |
Nov 11, 2020 | 121.71 | 121.72 | 120.06 | 120.61 | 2,254,689 | -0.36(-0.30%) |
Nov 10, 2020 | 119.93 | 121.17 | 119.53 | 120.98 | 4,005,428 | +1.37(+1.15%) |
Nov 09, 2020 | 121.22 | 122.81 | 119.55 | 119.61 | 8,361,452 | +4.76(+4.15%) |
Nov 06, 2020 | 115.23 | 115.53 | 114.54 | 114.84 | 2,197,283 | -0.17(-0.15%) |
Nov 05, 2020 | 114.37 | 115.73 | 114.20 | 115.01 | 2,436,730 | +1.96(+1.73%) |
Nov 04, 2020 | 113.09 | 114.98 | 112.16 | 113.05 | 2,954,234 | -0.03(-0.02%) |
Nov 03, 2020 | 112.30 | 113.69 | 112.30 | 113.08 | 3,506,975 | +2.08(+1.88%) |
Nov 02, 2020 | 110.41 | 111.15 | 109.53 | 111.00 | 2,862,235 | +2.03(+1.87%) |
Oct 30, 2020 | 108.47 | 109.24 | 107.46 | 108.96 | 4,190,704 | +0.00(+0.00%) |
Oct 29, 2020 | 107.94 | 109.90 | 107.12 | 108.96 | 3,929,655 | +0.83(+0.77%) |
Oct 28, 2020 | 109.26 | 110.11 | 107.98 | 108.13 | 3,944,388 | -3.24(-2.91%) |
Oct 27, 2020 | 112.67 | 112.69 | 111.37 | 111.37 | 2,993,295 | -1.42(-1.26%) |
Oct 26, 2020 | 113.80 | 113.95 | 111.75 | 112.79 | 2,937,855 | -2.37(-2.06%) |
Oct 23, 2020 | 115.32 | 115.61 | 114.46 | 115.16 | 1,910,718 | +0.16(+0.14%) |
Oct 22, 2020 | 113.45 | 115.16 | 113.45 | 115.00 | 1,808,268 | +1.56(+1.37%) |
Oct 21, 2020 | 113.77 | 114.39 | 113.44 | 113.44 | 3,638,483 | -0.47(-0.41%) |
Oct 20, 2020 | 113.92 | 114.95 | 113.67 | 113.91 | 1,877,486 | +0.55(+0.49%) |
Oct 19, 2020 | 115.08 | 115.55 | 113.17 | 113.36 | 2,997,469 | -1.64(-1.43%) |
Oct 16, 2020 | 115.16 | 115.54 | 114.74 | 115.00 | 3,882,606 | +0.29(+0.25%) |
Oct 15, 2020 | 113.27 | 114.81 | 112.96 | 114.71 | 1,682,245 | +0.36(+0.32%) |
Oct 14, 2020 | 114.84 | 115.39 | 114.19 | 114.35 | 2,093,934 | -0.48(-0.41%) |
Oct 13, 2020 | 115.57 | 115.79 | 114.48 | 114.83 | 1,432,126 | -1.16(-1.00%) |
Oct 12, 2020 | 115.38 | 116.27 | 115.22 | 115.98 | 1,308,904 | +0.91(+0.79%) |
Oct 09, 2020 | 115.57 | 115.70 | 114.74 | 115.08 | 1,574,232 | +0.20(+0.17%) |
Oct 08, 2020 | 113.99 | 114.96 | 113.83 | 114.88 | 2,033,674 | +1.48(+1.31%) |
Oct 07, 2020 | 112.59 | 113.72 | 112.56 | 113.40 | 1,583,974 | +1.77(+1.59%) |
Oct 06, 2020 | 113.05 | 114.00 | 111.43 | 111.62 | 2,528,740 | -1.03(-0.91%) |
Oct 05, 2020 | 111.61 | 112.80 | 111.61 | 112.65 | 1,920,022 | +1.79(+1.62%) |
Oct 02, 2020 | 108.94 | 111.47 | 108.67 | 110.86 | 2,831,368 | +0.32(+0.29%) |