Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.23 | 150.23 | 150.23 | 940,821 | -0.36(-0.24%) | |
Dec 30, 2020 | 148.80 | 150.92 | 148.06 | 150.59 | 940,821 | +3.29(+2.23%) |
Dec 29, 2020 | 150.03 | 150.72 | 146.21 | 147.30 | 1,103,969 | -2.14(-1.43%) |
Dec 28, 2020 | 150.69 | 152.87 | 149.19 | 149.44 | 1,125,615 | +0.79(+0.53%) |
Dec 24, 2020 | 149.01 | 149.21 | 147.87 | 148.64 | 508,476 | +0.44(+0.30%) |
Dec 23, 2020 | 149.22 | 149.87 | 148.15 | 148.20 | 1,663,103 | +0.45(+0.31%) |
Dec 22, 2020 | 148.45 | 150.79 | 147.16 | 147.75 | 1,576,932 | -0.61(-0.41%) |
Dec 21, 2020 | 144.72 | 148.57 | 144.49 | 148.36 | 1,618,846 | +1.44(+0.98%) |
Dec 18, 2020 | 149.34 | 150.15 | 146.14 | 146.92 | 4,479,332 | -2.41(-1.61%) |
Dec 17, 2020 | 149.73 | 150.03 | 147.73 | 149.33 | 1,784,964 | +0.74(+0.50%) |
Dec 16, 2020 | 152.24 | 152.30 | 147.96 | 148.60 | 2,323,494 | -2.63(-1.74%) |
Dec 15, 2020 | 148.58 | 151.82 | 147.43 | 151.22 | 2,645,550 | +1.51(+1.01%) |
Dec 14, 2020 | 150.85 | 150.92 | 146.93 | 149.71 | 2,196,225 | +1.64(+1.11%) |
Dec 11, 2020 | 148.45 | 149.58 | 145.69 | 148.07 | 1,530,563 | -1.10(-0.74%) |
Dec 10, 2020 | 147.51 | 151.14 | 147.51 | 149.17 | 3,185,499 | +0.90(+0.60%) |
Dec 09, 2020 | 154.54 | 155.43 | 146.92 | 148.28 | 3,903,004 | -8.53(-5.44%) |
Dec 08, 2020 | 155.44 | 157.51 | 154.40 | 156.81 | 1,410,373 | +1.21(+0.78%) |
Dec 07, 2020 | 156.09 | 157.66 | 154.86 | 155.60 | 2,347,227 | +1.04(+0.67%) |
Dec 04, 2020 | 150.45 | 154.74 | 149.95 | 154.56 | 2,386,028 | +4.90(+3.27%) |
Dec 03, 2020 | 151.85 | 152.83 | 149.63 | 149.66 | 1,672,901 | -1.65(-1.09%) |
Dec 02, 2020 | 149.95 | 151.59 | 148.42 | 151.31 | 1,214,764 | +1.38(+0.92%) |
Dec 01, 2020 | 151.18 | 152.47 | 149.53 | 149.94 | 2,050,732 | +0.62(+0.42%) |
Nov 30, 2020 | 149.86 | 151.67 | 147.84 | 149.31 | 2,405,651 | -0.49(-0.33%) |
Nov 27, 2020 | 149.34 | 152.54 | 149.08 | 149.81 | 1,101,823 | +1.20(+0.81%) |
Nov 25, 2020 | 149.86 | 150.13 | 147.65 | 148.61 | 1,803,871 | -0.75(-0.51%) |
Nov 24, 2020 | 149.27 | 149.50 | 145.85 | 149.36 | 2,455,132 | +2.41(+1.64%) |
Nov 23, 2020 | 143.75 | 147.36 | 142.59 | 146.95 | 2,267,271 | +5.03(+3.55%) |
Nov 20, 2020 | 143.20 | 144.24 | 141.90 | 141.92 | 1,626,582 | -0.73(-0.52%) |
Nov 19, 2020 | 139.49 | 143.10 | 138.62 | 142.65 | 1,873,027 | +3.02(+2.16%) |
Nov 18, 2020 | 140.90 | 141.95 | 139.32 | 139.64 | 1,292,677 | -1.17(-0.83%) |
Nov 17, 2020 | 142.09 | 142.84 | 139.42 | 140.80 | 1,907,749 | -0.57(-0.40%) |
Nov 16, 2020 | 140.80 | 142.53 | 139.78 | 141.37 | 2,002,673 | +3.30(+2.39%) |
Nov 13, 2020 | 137.62 | 139.10 | 137.29 | 138.07 | 1,151,052 | +2.06(+1.52%) |
Nov 12, 2020 | 137.61 | 138.16 | 135.38 | 136.01 | 1,519,089 | -0.73(-0.53%) |
Nov 11, 2020 | 135.07 | 137.55 | 134.50 | 136.73 | 1,760,991 | +4.55(+3.44%) |
Nov 10, 2020 | 134.57 | 136.19 | 131.90 | 132.18 | 2,304,754 | -4.35(-3.19%) |
Nov 09, 2020 | 141.37 | 143.72 | 136.24 | 136.53 | 3,738,523 | -1.75(-1.27%) |
Nov 06, 2020 | 135.99 | 139.00 | 135.36 | 138.29 | 2,915,667 | +2.21(+1.62%) |
Nov 05, 2020 | 133.84 | 136.89 | 132.97 | 136.08 | 2,378,961 | +4.71(+3.59%) |
Nov 04, 2020 | 132.94 | 133.36 | 128.84 | 131.37 | 2,498,006 | +0.47(+0.36%) |
Nov 03, 2020 | 129.74 | 133.36 | 129.13 | 130.90 | 1,853,993 | +1.48(+1.14%) |
Nov 02, 2020 | 129.21 | 130.39 | 128.19 | 129.42 | 2,019,216 | +2.07(+1.62%) |
Oct 30, 2020 | 125.85 | 127.99 | 125.34 | 127.35 | 2,425,603 | -0.99(-0.77%) |
Oct 29, 2020 | 121.39 | 129.61 | 121.39 | 128.34 | 2,887,332 | +6.03(+4.93%) |
Oct 28, 2020 | 122.59 | 123.39 | 119.51 | 122.31 | 3,199,582 | -3.26(-2.60%) |
Oct 27, 2020 | 128.54 | 128.72 | 124.08 | 125.57 | 2,684,764 | -1.57(-1.23%) |
Oct 26, 2020 | 127.42 | 128.28 | 125.08 | 127.14 | 3,028,096 | -2.16(-1.67%) |
Oct 23, 2020 | 127.72 | 129.83 | 126.64 | 129.30 | 1,527,380 | +2.16(+1.70%) |
Oct 22, 2020 | 128.24 | 128.59 | 125.66 | 127.14 | 1,606,473 | -0.91(-0.71%) |
Oct 21, 2020 | 130.00 | 130.18 | 127.50 | 128.05 | 1,783,969 | +0.61(+0.48%) |
Oct 20, 2020 | 129.76 | 129.88 | 127.14 | 127.44 | 1,436,432 | -1.06(-0.82%) |
Oct 19, 2020 | 129.72 | 130.87 | 127.74 | 128.50 | 1,704,876 | -0.85(-0.66%) |
Oct 16, 2020 | 131.32 | 131.64 | 129.09 | 129.34 | 1,380,223 | +0.34(+0.26%) |
Oct 15, 2020 | 126.86 | 129.68 | 126.01 | 129.00 | 1,651,313 | -0.23(-0.17%) |
Oct 14, 2020 | 128.94 | 130.16 | 128.03 | 129.23 | 2,459,460 | +0.25(+0.20%) |
Oct 13, 2020 | 132.90 | 133.83 | 128.73 | 128.98 | 2,764,288 | -4.94(-3.69%) |
Oct 12, 2020 | 134.78 | 135.02 | 132.34 | 133.91 | 3,035,782 | +0.52(+0.39%) |
Oct 09, 2020 | 134.29 | 136.81 | 130.82 | 133.40 | 5,344,772 | +6.31(+4.97%) |
Oct 08, 2020 | 127.31 | 128.11 | 126.42 | 127.08 | 2,334,067 | +1.16(+0.92%) |
Oct 07, 2020 | 125.67 | 127.16 | 125.37 | 125.92 | 1,951,072 | +2.55(+2.06%) |
Oct 06, 2020 | 124.13 | 127.25 | 122.90 | 123.38 | 2,320,897 | -1.04(-0.83%) |
Oct 05, 2020 | 122.04 | 124.48 | 121.59 | 124.41 | 2,407,637 | +4.34(+3.62%) |
Oct 02, 2020 | 119.86 | 122.98 | 119.36 | 120.07 | 2,260,409 | -3.39(-2.75%) |