Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 134.38 | 134.38 | 134.38 | 2,455,304 | +0.90(+0.67%) | |
Dec 30, 2020 | 133.63 | 134.10 | 133.21 | 133.48 | 2,455,304 | -0.10(-0.07%) |
Dec 29, 2020 | 133.82 | 134.81 | 133.06 | 133.58 | 3,515,817 | +0.46(+0.35%) |
Dec 28, 2020 | 132.10 | 133.75 | 131.88 | 133.12 | 2,751,300 | +1.68(+1.28%) |
Dec 24, 2020 | 131.24 | 131.49 | 130.61 | 131.44 | 974,681 | +0.59(+0.45%) |
Dec 23, 2020 | 130.93 | 131.93 | 130.55 | 130.86 | 2,919,094 | +0.35(+0.27%) |
Dec 22, 2020 | 131.03 | 131.39 | 130.01 | 130.50 | 2,928,539 | -1.25(-0.95%) |
Dec 21, 2020 | 131.39 | 131.99 | 130.00 | 131.75 | 4,355,102 | -1.39(-1.04%) |
Dec 18, 2020 | 132.60 | 133.29 | 131.84 | 133.14 | 9,910,589 | +1.11(+0.84%) |
Dec 17, 2020 | 131.62 | 132.48 | 131.55 | 132.03 | 3,655,055 | +0.74(+0.57%) |
Dec 16, 2020 | 130.47 | 131.82 | 130.39 | 131.29 | 5,424,988 | +0.11(+0.08%) |
Dec 15, 2020 | 130.99 | 131.63 | 130.38 | 131.18 | 3,513,010 | +0.49(+0.37%) |
Dec 14, 2020 | 131.62 | 132.72 | 130.53 | 130.69 | 4,361,741 | -0.67(-0.51%) |
Dec 11, 2020 | 130.15 | 131.48 | 129.95 | 131.36 | 3,283,591 | +0.27(+0.21%) |
Dec 10, 2020 | 132.33 | 132.56 | 130.87 | 131.09 | 4,397,780 | -0.92(-0.70%) |
Dec 09, 2020 | 131.90 | 132.39 | 130.73 | 132.02 | 4,239,131 | +0.15(+0.12%) |
Dec 08, 2020 | 131.69 | 132.44 | 130.75 | 131.86 | 3,997,996 | +0.14(+0.10%) |
Dec 07, 2020 | 132.01 | 132.80 | 131.05 | 131.73 | 4,654,062 | -0.44(-0.33%) |
Dec 04, 2020 | 130.37 | 132.28 | 130.35 | 132.16 | 3,964,610 | +1.27(+0.97%) |
Dec 03, 2020 | 129.60 | 131.35 | 129.60 | 130.89 | 5,250,718 | +0.77(+0.59%) |
Dec 02, 2020 | 131.25 | 132.21 | 129.46 | 130.12 | 4,926,906 | -1.30(-0.99%) |
Dec 01, 2020 | 130.49 | 131.93 | 130.01 | 131.42 | 4,444,846 | +1.66(+1.28%) |
Nov 30, 2020 | 129.98 | 130.13 | 128.55 | 129.77 | 5,453,009 | -0.33(-0.26%) |
Nov 27, 2020 | 130.12 | 130.71 | 129.72 | 130.10 | 1,773,744 | +0.40(+0.31%) |
Nov 25, 2020 | 129.97 | 130.39 | 129.29 | 129.71 | 2,532,189 | +0.12(+0.09%) |
Nov 24, 2020 | 128.83 | 129.89 | 128.50 | 129.59 | 4,970,689 | +0.91(+0.71%) |
Nov 23, 2020 | 128.94 | 129.25 | 127.65 | 128.68 | 3,827,010 | -0.36(-0.28%) |
Nov 20, 2020 | 129.25 | 130.13 | 128.66 | 129.04 | 3,855,689 | +0.09(+0.07%) |
Nov 19, 2020 | 128.55 | 129.29 | 128.07 | 128.95 | 4,738,609 | -0.05(-0.04%) |
Nov 18, 2020 | 130.90 | 131.87 | 128.93 | 129.00 | 4,818,324 | -1.67(-1.28%) |
Nov 17, 2020 | 129.81 | 131.45 | 129.66 | 130.68 | 3,249,887 | -0.47(-0.36%) |
Nov 16, 2020 | 130.46 | 131.59 | 130.18 | 131.15 | 3,777,669 | +0.94(+0.73%) |
Nov 13, 2020 | 129.35 | 130.36 | 128.91 | 130.20 | 2,867,954 | +0.78(+0.61%) |
Nov 12, 2020 | 129.79 | 130.23 | 128.45 | 129.42 | 2,856,503 | -0.05(-0.04%) |
Nov 11, 2020 | 128.54 | 129.78 | 127.41 | 129.47 | 4,877,912 | +1.96(+1.54%) |
Nov 10, 2020 | 123.25 | 128.16 | 122.53 | 127.51 | 5,871,113 | +2.94(+2.36%) |
Nov 09, 2020 | 128.21 | 129.25 | 124.32 | 124.57 | 6,789,796 | +0.06(+0.05%) |
Nov 06, 2020 | 124.67 | 125.76 | 123.56 | 124.50 | 3,186,492 | +0.30(+0.24%) |
Nov 05, 2020 | 125.38 | 126.21 | 123.69 | 124.21 | 4,075,412 | +0.17(+0.14%) |
Nov 04, 2020 | 125.06 | 127.49 | 123.86 | 124.04 | 5,085,533 | +0.74(+0.60%) |
Nov 03, 2020 | 122.92 | 124.70 | 122.62 | 123.30 | 3,660,936 | +1.70(+1.40%) |
Nov 02, 2020 | 122.01 | 122.57 | 120.37 | 121.60 | 3,470,213 | +1.67(+1.40%) |
Oct 30, 2020 | 119.60 | 120.42 | 118.50 | 119.93 | 4,783,518 | -0.63(-0.52%) |
Oct 29, 2020 | 120.35 | 122.03 | 119.00 | 120.56 | 4,286,129 | -0.16(-0.13%) |
Oct 28, 2020 | 123.40 | 123.90 | 120.51 | 120.72 | 5,772,402 | -4.45(-3.56%) |
Oct 27, 2020 | 124.68 | 125.86 | 124.43 | 125.17 | 3,768,177 | +0.95(+0.77%) |
Oct 26, 2020 | 124.83 | 125.14 | 122.73 | 124.22 | 3,813,502 | -1.35(-1.08%) |
Oct 23, 2020 | 126.16 | 126.44 | 125.10 | 125.57 | 3,065,901 | -0.05(-0.04%) |
Oct 22, 2020 | 125.78 | 126.14 | 125.07 | 125.61 | 3,233,284 | +0.01(+0.01%) |
Oct 21, 2020 | 125.67 | 126.39 | 125.15 | 125.60 | 2,843,976 | -0.10(-0.08%) |
Oct 20, 2020 | 126.86 | 127.05 | 125.43 | 125.70 | 3,058,144 | +0.03(+0.02%) |
Oct 19, 2020 | 127.17 | 128.24 | 125.29 | 125.67 | 3,582,461 | -1.84(-1.45%) |
Oct 16, 2020 | 127.54 | 128.50 | 126.98 | 127.52 | 5,641,770 | +0.27(+0.21%) |
Oct 15, 2020 | 127.01 | 127.73 | 126.52 | 127.25 | 3,676,141 | -0.98(-0.76%) |
Oct 14, 2020 | 129.16 | 129.66 | 127.43 | 128.23 | 4,046,930 | -0.92(-0.71%) |
Oct 13, 2020 | 127.96 | 129.56 | 127.68 | 129.15 | 4,771,337 | +1.27(+0.99%) |
Oct 12, 2020 | 126.97 | 129.10 | 125.77 | 127.88 | 6,854,075 | +3.32(+2.67%) |
Oct 09, 2020 | 124.79 | 125.30 | 124.07 | 124.56 | 3,549,933 | +0.53(+0.43%) |
Oct 08, 2020 | 123.52 | 124.28 | 123.05 | 124.03 | 3,309,347 | +0.76(+0.61%) |
Oct 07, 2020 | 122.31 | 123.73 | 122.15 | 123.27 | 4,831,119 | +1.18(+0.97%) |
Oct 06, 2020 | 124.16 | 124.90 | 121.60 | 122.09 | 5,591,304 | -2.01(-1.62%) |
Oct 05, 2020 | 124.26 | 124.50 | 123.25 | 124.10 | 5,021,987 | -0.12(-0.09%) |
Oct 02, 2020 | 125.31 | 125.88 | 122.54 | 124.22 | 5,702,233 | -2.47(-1.95%) |