Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 164.01 | 164.01 | 164.01 | 846,037 | +2.22(+1.37%) | |
Dec 30, 2020 | 163.45 | 164.05 | 161.33 | 161.78 | 846,037 | -0.99(-0.61%) |
Dec 29, 2020 | 165.18 | 165.50 | 162.49 | 162.77 | 856,348 | -1.62(-0.99%) |
Dec 28, 2020 | 165.26 | 165.83 | 164.26 | 164.39 | 827,799 | +0.05(+0.03%) |
Dec 24, 2020 | 163.93 | 164.35 | 162.82 | 164.34 | 399,120 | +1.28(+0.78%) |
Dec 23, 2020 | 165.22 | 165.92 | 162.88 | 163.07 | 1,004,152 | -1.07(-0.65%) |
Dec 22, 2020 | 164.47 | 164.79 | 163.32 | 164.14 | 1,016,987 | -1.07(-0.65%) |
Dec 21, 2020 | 163.82 | 165.53 | 162.33 | 165.21 | 1,565,492 | -1.63(-0.98%) |
Dec 18, 2020 | 166.12 | 167.04 | 165.19 | 166.84 | 3,544,168 | +1.77(+1.07%) |
Dec 17, 2020 | 164.37 | 166.64 | 163.75 | 165.07 | 1,251,682 | +1.63(+1.00%) |
Dec 16, 2020 | 163.74 | 164.33 | 162.22 | 163.44 | 1,203,191 | -0.15(-0.09%) |
Dec 15, 2020 | 162.20 | 163.62 | 160.91 | 163.59 | 1,318,359 | +2.42(+1.50%) |
Dec 14, 2020 | 161.34 | 163.64 | 160.37 | 161.17 | 3,296,922 | -0.35(-0.22%) |
Dec 11, 2020 | 159.57 | 161.66 | 159.24 | 161.52 | 1,290,185 | +1.42(+0.89%) |
Dec 10, 2020 | 160.77 | 160.89 | 159.36 | 160.10 | 1,946,562 | -0.85(-0.53%) |
Dec 09, 2020 | 162.13 | 162.17 | 159.95 | 160.94 | 1,658,436 | -0.64(-0.40%) |
Dec 08, 2020 | 161.49 | 161.97 | 160.48 | 161.58 | 1,103,825 | -0.04(-0.02%) |
Dec 07, 2020 | 161.09 | 161.77 | 160.03 | 161.62 | 1,204,672 | -0.20(-0.13%) |
Dec 04, 2020 | 159.57 | 162.60 | 158.97 | 161.82 | 1,104,537 | +2.50(+1.57%) |
Dec 03, 2020 | 158.55 | 160.47 | 158.20 | 159.32 | 1,576,716 | +0.47(+0.30%) |
Dec 02, 2020 | 161.72 | 162.07 | 158.32 | 158.85 | 2,554,470 | -2.86(-1.77%) |
Dec 01, 2020 | 162.17 | 163.32 | 160.76 | 161.71 | 2,452,384 | +0.73(+0.45%) |
Nov 30, 2020 | 161.22 | 162.11 | 158.62 | 160.98 | 3,073,951 | -1.27(-0.78%) |
Nov 27, 2020 | 161.70 | 162.42 | 161.29 | 162.25 | 635,438 | +1.08(+0.67%) |
Nov 25, 2020 | 163.59 | 163.59 | 160.56 | 161.17 | 983,455 | -1.10(-0.68%) |
Nov 24, 2020 | 160.67 | 162.56 | 159.47 | 162.27 | 1,727,454 | +2.97(+1.87%) |
Nov 23, 2020 | 159.37 | 160.67 | 157.62 | 159.30 | 1,361,038 | +0.73(+0.46%) |
Nov 20, 2020 | 160.63 | 160.89 | 158.54 | 158.56 | 1,595,455 | -2.19(-1.36%) |
Nov 19, 2020 | 159.10 | 161.42 | 158.65 | 160.75 | 1,199,569 | +0.44(+0.27%) |
Nov 18, 2020 | 163.08 | 163.11 | 160.06 | 160.31 | 1,432,249 | -2.77(-1.70%) |
Nov 17, 2020 | 162.02 | 163.48 | 161.32 | 163.08 | 1,349,095 | -0.83(-0.51%) |
Nov 16, 2020 | 161.09 | 164.05 | 159.66 | 163.92 | 2,508,539 | +5.02(+3.16%) |
Nov 13, 2020 | 158.31 | 159.18 | 157.05 | 158.90 | 1,182,954 | +2.04(+1.30%) |
Nov 12, 2020 | 158.18 | 159.11 | 155.97 | 156.86 | 1,454,127 | -2.26(-1.42%) |
Nov 11, 2020 | 159.24 | 160.47 | 157.91 | 159.12 | 1,967,326 | +0.74(+0.47%) |
Nov 10, 2020 | 156.57 | 160.53 | 155.70 | 158.38 | 1,803,605 | +1.09(+0.69%) |
Nov 09, 2020 | 160.60 | 161.82 | 157.06 | 157.29 | 2,482,165 | +3.39(+2.20%) |
Nov 06, 2020 | 152.57 | 154.22 | 151.43 | 153.90 | 2,054,725 | +3.26(+2.16%) |
Nov 05, 2020 | 153.36 | 154.49 | 149.93 | 150.64 | 2,959,746 | -1.73(-1.14%) |
Nov 04, 2020 | 155.43 | 156.16 | 151.69 | 152.37 | 2,677,298 | -1.76(-1.14%) |
Nov 03, 2020 | 151.46 | 154.95 | 150.97 | 154.13 | 2,307,346 | +4.65(+3.11%) |
Nov 02, 2020 | 147.61 | 150.06 | 146.74 | 149.48 | 2,962,228 | +3.24(+2.22%) |
Oct 30, 2020 | 145.24 | 147.59 | 144.23 | 146.24 | 3,126,534 | -0.21(-0.15%) |
Oct 29, 2020 | 143.20 | 147.63 | 142.10 | 146.46 | 2,403,440 | +2.88(+2.01%) |
Oct 28, 2020 | 143.69 | 147.53 | 142.47 | 143.58 | 5,094,618 | +8.38(+6.20%) |
Oct 27, 2020 | 135.28 | 136.27 | 134.77 | 135.20 | 2,194,812 | +0.24(+0.18%) |
Oct 26, 2020 | 136.47 | 136.47 | 133.86 | 134.96 | 3,049,616 | -3.18(-2.30%) |
Oct 23, 2020 | 138.94 | 139.24 | 137.33 | 138.13 | 1,169,669 | +0.32(+0.24%) |
Oct 22, 2020 | 136.15 | 138.41 | 135.25 | 137.81 | 1,614,228 | +1.85(+1.36%) |
Oct 21, 2020 | 136.02 | 137.09 | 135.03 | 135.96 | 1,268,686 | +0.21(+0.16%) |
Oct 20, 2020 | 135.57 | 136.59 | 134.96 | 135.74 | 1,291,358 | +1.45(+1.08%) |
Oct 19, 2020 | 137.11 | 137.94 | 133.97 | 134.29 | 2,374,979 | -3.12(-2.27%) |
Oct 16, 2020 | 137.22 | 138.54 | 136.56 | 137.41 | 1,237,825 | +0.95(+0.70%) |
Oct 15, 2020 | 135.65 | 136.83 | 135.17 | 136.46 | 1,843,469 | -1.04(-0.75%) |
Oct 14, 2020 | 138.86 | 139.75 | 137.06 | 137.49 | 2,426,304 | -1.09(-0.79%) |
Oct 13, 2020 | 140.31 | 140.86 | 137.69 | 138.59 | 2,130,190 | -0.82(-0.59%) |
Oct 12, 2020 | 140.26 | 140.85 | 138.92 | 139.41 | 3,191,954 | +0.68(+0.49%) |
Oct 09, 2020 | 137.02 | 138.95 | 135.97 | 138.73 | 2,909,105 | +2.63(+1.93%) |
Oct 08, 2020 | 134.44 | 136.39 | 134.16 | 136.10 | 2,134,078 | +3.04(+2.28%) |
Oct 07, 2020 | 132.73 | 133.71 | 131.47 | 133.07 | 2,616,327 | +1.36(+1.03%) |
Oct 06, 2020 | 130.74 | 134.78 | 129.62 | 131.71 | 2,382,747 | +1.20(+0.92%) |
Oct 05, 2020 | 128.96 | 131.35 | 128.62 | 130.50 | 2,114,501 | +2.12(+1.65%) |
Oct 02, 2020 | 125.15 | 128.99 | 125.09 | 128.38 | 2,404,794 | +0.90(+0.70%) |