Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 146.50 | 146.50 | 146.50 | 164,921 | -2.25(-1.51%) | |
Dec 30, 2020 | 147.11 | 150.59 | 147.11 | 148.75 | 164,921 | +2.02(+1.37%) |
Dec 29, 2020 | 147.85 | 147.87 | 144.82 | 146.74 | 345,208 | -0.56(-0.38%) |
Dec 28, 2020 | 146.46 | 147.81 | 145.94 | 147.30 | 220,222 | +1.35(+0.93%) |
Dec 24, 2020 | 145.52 | 146.52 | 144.26 | 145.95 | 62,129 | +1.91(+1.33%) |
Dec 23, 2020 | 145.09 | 146.38 | 143.63 | 144.04 | 268,476 | -0.45(-0.31%) |
Dec 22, 2020 | 145.79 | 147.84 | 143.86 | 144.49 | 266,164 | -1.11(-0.76%) |
Dec 21, 2020 | 143.34 | 146.95 | 142.64 | 145.60 | 203,325 | +0.20(+0.14%) |
Dec 18, 2020 | 146.44 | 147.00 | 144.75 | 145.39 | 535,550 | -0.64(-0.44%) |
Dec 17, 2020 | 147.33 | 148.14 | 144.53 | 146.03 | 248,400 | -0.11(-0.07%) |
Dec 16, 2020 | 149.59 | 149.59 | 144.62 | 146.14 | 294,514 | -2.58(-1.73%) |
Dec 15, 2020 | 147.87 | 149.49 | 146.57 | 148.72 | 372,346 | +2.26(+1.54%) |
Dec 14, 2020 | 145.92 | 147.86 | 144.18 | 146.46 | 393,567 | +2.69(+1.87%) |
Dec 11, 2020 | 146.61 | 146.85 | 142.58 | 143.78 | 264,745 | -1.38(-0.95%) |
Dec 10, 2020 | 145.03 | 147.15 | 142.49 | 145.16 | 397,662 | -1.00(-0.69%) |
Dec 09, 2020 | 152.04 | 152.75 | 144.93 | 146.16 | 553,661 | -6.60(-4.32%) |
Dec 08, 2020 | 149.96 | 153.93 | 149.67 | 152.76 | 399,747 | +1.58(+1.04%) |
Dec 07, 2020 | 148.08 | 151.37 | 146.33 | 151.19 | 419,915 | +3.46(+2.34%) |
Dec 04, 2020 | 140.73 | 147.81 | 140.73 | 147.73 | 351,419 | +8.28(+5.94%) |
Dec 03, 2020 | 140.17 | 140.85 | 138.40 | 139.45 | 282,893 | -0.08(-0.06%) |
Dec 02, 2020 | 136.48 | 139.85 | 135.04 | 139.53 | 408,704 | +3.20(+2.35%) |
Dec 01, 2020 | 135.88 | 138.67 | 134.91 | 136.33 | 528,728 | +1.97(+1.46%) |
Nov 30, 2020 | 135.47 | 135.81 | 132.91 | 134.36 | 247,195 | -0.15(-0.11%) |
Nov 27, 2020 | 134.30 | 135.57 | 133.73 | 134.51 | 172,218 | +1.83(+1.38%) |
Nov 25, 2020 | 133.72 | 134.31 | 130.92 | 132.68 | 281,279 | -1.58(-1.18%) |
Nov 24, 2020 | 134.94 | 135.41 | 132.99 | 134.25 | 254,384 | -0.26(-0.20%) |
Nov 23, 2020 | 130.76 | 134.75 | 130.01 | 134.52 | 209,003 | +5.64(+4.37%) |
Nov 20, 2020 | 130.96 | 131.64 | 128.72 | 128.88 | 249,855 | -1.64(-1.25%) |
Nov 19, 2020 | 128.65 | 130.66 | 127.54 | 130.51 | 132,777 | +1.00(+0.77%) |
Nov 18, 2020 | 128.92 | 130.61 | 127.09 | 129.51 | 282,490 | +1.10(+0.86%) |
Nov 17, 2020 | 126.59 | 129.41 | 125.12 | 128.41 | 320,083 | +0.55(+0.43%) |
Nov 16, 2020 | 125.22 | 127.87 | 124.46 | 127.86 | 215,469 | +4.31(+3.49%) |
Nov 13, 2020 | 123.64 | 124.93 | 122.77 | 123.55 | 129,176 | +1.82(+1.49%) |
Nov 12, 2020 | 125.43 | 125.43 | 120.93 | 121.73 | 192,712 | -3.24(-2.59%) |
Nov 11, 2020 | 123.34 | 125.96 | 122.34 | 124.97 | 219,069 | +2.75(+2.25%) |
Nov 10, 2020 | 122.01 | 123.61 | 120.89 | 122.22 | 267,767 | -1.24(-1.01%) |
Nov 09, 2020 | 128.05 | 129.55 | 123.15 | 123.46 | 374,360 | -0.50(-0.40%) |
Nov 06, 2020 | 122.62 | 124.23 | 120.83 | 123.96 | 237,474 | +1.43(+1.17%) |
Nov 05, 2020 | 116.99 | 122.71 | 116.68 | 122.53 | 473,113 | +7.51(+6.53%) |
Nov 04, 2020 | 111.96 | 115.89 | 109.64 | 115.03 | 257,911 | +3.14(+2.81%) |
Nov 03, 2020 | 110.01 | 112.36 | 108.05 | 111.88 | 276,738 | +2.82(+2.59%) |
Nov 02, 2020 | 106.70 | 109.84 | 106.70 | 109.06 | 255,475 | +3.67(+3.49%) |
Oct 30, 2020 | 107.75 | 109.14 | 104.39 | 105.39 | 285,093 | -4.33(-3.94%) |
Oct 29, 2020 | 105.62 | 110.41 | 104.99 | 109.72 | 437,358 | +3.44(+3.24%) |
Oct 28, 2020 | 106.76 | 111.03 | 103.06 | 106.27 | 856,061 | -0.49(-0.46%) |
Oct 27, 2020 | 107.20 | 108.69 | 105.55 | 106.76 | 280,122 | -0.32(-0.30%) |
Oct 26, 2020 | 108.56 | 110.29 | 105.43 | 107.08 | 250,869 | -2.99(-2.72%) |
Oct 23, 2020 | 111.02 | 111.60 | 109.53 | 110.08 | 188,930 | -1.01(-0.91%) |
Oct 22, 2020 | 110.47 | 111.53 | 108.16 | 111.09 | 244,964 | +1.35(+1.23%) |
Oct 21, 2020 | 110.67 | 111.48 | 109.49 | 109.73 | 186,794 | -0.64(-0.58%) |
Oct 20, 2020 | 112.05 | 112.37 | 110.21 | 110.38 | 156,365 | -0.72(-0.65%) |
Oct 19, 2020 | 112.19 | 113.78 | 110.75 | 111.10 | 182,691 | +0.01(+0.01%) |
Oct 16, 2020 | 114.46 | 114.46 | 110.54 | 111.09 | 234,286 | -2.39(-2.11%) |
Oct 15, 2020 | 111.08 | 113.76 | 110.76 | 113.48 | 319,421 | -0.15(-0.13%) |
Oct 14, 2020 | 115.55 | 116.46 | 112.81 | 113.62 | 202,413 | -1.70(-1.47%) |
Oct 13, 2020 | 116.21 | 116.75 | 114.82 | 115.33 | 385,593 | -0.69(-0.59%) |
Oct 12, 2020 | 117.26 | 117.30 | 115.19 | 116.02 | 376,715 | +0.43(+0.37%) |
Oct 09, 2020 | 115.00 | 116.34 | 114.44 | 115.59 | 373,747 | +2.12(+1.87%) |
Oct 08, 2020 | 112.37 | 113.61 | 111.27 | 113.47 | 215,534 | +2.03(+1.82%) |
Oct 07, 2020 | 109.91 | 111.82 | 109.43 | 111.44 | 469,701 | +3.28(+3.03%) |
Oct 06, 2020 | 108.50 | 111.09 | 107.73 | 108.16 | 373,302 | -0.08(-0.07%) |
Oct 05, 2020 | 106.32 | 108.70 | 106.32 | 108.24 | 556,244 | +2.78(+2.64%) |
Oct 02, 2020 | 105.75 | 107.35 | 105.46 | 105.46 | 308,131 | -2.94(-2.71%) |