Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 136.13 | 136.13 | 136.13 | 3,169,796 | -0.11(-0.08%) | |
Dec 30, 2020 | 136.79 | 137.23 | 135.35 | 136.23 | 3,169,796 | +0.01(+0.01%) |
Dec 29, 2020 | 137.44 | 137.66 | 135.13 | 136.22 | 3,358,407 | -0.83(-0.60%) |
Dec 28, 2020 | 137.16 | 137.52 | 135.72 | 137.05 | 4,240,188 | +0.80(+0.59%) |
Dec 24, 2020 | 135.77 | 136.82 | 135.77 | 136.25 | 1,893,387 | -0.15(-0.11%) |
Dec 23, 2020 | 137.18 | 138.18 | 136.35 | 136.41 | 3,519,106 | -0.66(-0.48%) |
Dec 22, 2020 | 137.65 | 138.05 | 135.76 | 137.07 | 6,588,224 | -1.51(-1.09%) |
Dec 21, 2020 | 139.35 | 142.36 | 137.13 | 138.58 | 16,736,326 | +6.48(+4.91%) |
Dec 18, 2020 | 135.76 | 135.81 | 131.99 | 132.10 | 18,675,836 | -3.10(-2.29%) |
Dec 17, 2020 | 134.64 | 135.43 | 133.51 | 135.19 | 9,039,817 | +2.08(+1.56%) |
Dec 16, 2020 | 133.82 | 135.19 | 132.27 | 133.12 | 6,825,166 | -1.01(-0.75%) |
Dec 15, 2020 | 132.24 | 134.18 | 132.07 | 134.13 | 7,936,692 | +2.99(+2.28%) |
Dec 14, 2020 | 133.68 | 133.75 | 131.06 | 131.13 | 7,894,452 | -1.09(-0.82%) |
Dec 11, 2020 | 132.20 | 132.92 | 131.09 | 132.22 | 4,336,117 | -0.16(-0.12%) |
Dec 10, 2020 | 133.06 | 133.89 | 132.06 | 132.38 | 4,673,544 | -1.17(-0.87%) |
Dec 09, 2020 | 135.26 | 135.26 | 133.05 | 133.55 | 4,510,208 | -0.32(-0.24%) |
Dec 08, 2020 | 133.02 | 135.14 | 132.45 | 133.87 | 7,224,314 | +0.36(+0.27%) |
Dec 07, 2020 | 131.83 | 133.62 | 131.63 | 133.51 | 4,752,942 | +1.50(+1.14%) |
Dec 04, 2020 | 131.90 | 132.21 | 130.52 | 132.01 | 4,514,450 | +0.49(+0.37%) |
Dec 03, 2020 | 129.74 | 132.47 | 129.64 | 131.52 | 5,134,255 | +1.32(+1.02%) |
Dec 02, 2020 | 129.80 | 130.91 | 129.32 | 130.20 | 4,303,507 | +0.13(+0.10%) |
Dec 01, 2020 | 131.03 | 131.08 | 129.40 | 130.06 | 3,991,556 | +0.71(+0.55%) |
Nov 30, 2020 | 128.59 | 129.92 | 127.42 | 129.35 | 10,050,485 | +0.43(+0.34%) |
Nov 27, 2020 | 130.60 | 130.73 | 128.05 | 128.92 | 3,651,732 | -1.24(-0.95%) |
Nov 25, 2020 | 128.92 | 130.41 | 128.32 | 130.16 | 4,670,152 | +0.81(+0.62%) |
Nov 24, 2020 | 129.64 | 130.59 | 128.88 | 129.35 | 7,502,483 | +0.55(+0.42%) |
Nov 23, 2020 | 129.05 | 129.54 | 127.81 | 128.81 | 6,371,259 | +1.10(+0.87%) |
Nov 20, 2020 | 128.01 | 128.23 | 126.67 | 127.70 | 4,498,541 | +1.03(+0.81%) |
Nov 19, 2020 | 126.68 | 126.87 | 124.77 | 126.67 | 4,832,235 | +0.27(+0.21%) |
Nov 18, 2020 | 127.79 | 128.66 | 126.31 | 126.41 | 5,803,118 | -0.56(-0.44%) |
Nov 17, 2020 | 125.30 | 127.34 | 123.99 | 126.96 | 7,291,127 | +2.02(+1.61%) |
Nov 16, 2020 | 124.32 | 125.15 | 122.31 | 124.95 | 6,368,936 | +1.76(+1.43%) |
Nov 13, 2020 | 122.83 | 123.50 | 121.80 | 123.19 | 4,151,466 | +1.57(+1.29%) |
Nov 12, 2020 | 121.59 | 122.77 | 120.64 | 121.62 | 4,978,430 | -0.97(-0.79%) |
Nov 11, 2020 | 123.58 | 124.65 | 122.13 | 122.59 | 6,307,625 | -0.05(-0.04%) |
Nov 10, 2020 | 124.89 | 124.96 | 121.24 | 122.64 | 8,345,265 | -1.19(-0.96%) |
Nov 09, 2020 | 129.70 | 130.94 | 123.66 | 123.83 | 7,798,703 | +0.05(+0.04%) |
Nov 06, 2020 | 124.75 | 124.75 | 123.25 | 123.78 | 3,076,085 | -0.77(-0.62%) |
Nov 05, 2020 | 124.06 | 125.23 | 123.36 | 124.55 | 4,100,290 | +2.27(+1.85%) |
Nov 04, 2020 | 120.36 | 123.81 | 120.29 | 122.29 | 5,270,084 | +2.64(+2.21%) |
Nov 03, 2020 | 119.09 | 120.52 | 118.30 | 119.64 | 3,632,241 | +2.11(+1.80%) |
Nov 02, 2020 | 117.51 | 119.17 | 116.29 | 117.53 | 4,935,731 | +2.22(+1.92%) |
Oct 30, 2020 | 118.75 | 118.75 | 114.08 | 115.31 | 8,114,452 | -2.67(-2.26%) |
Oct 29, 2020 | 117.43 | 119.26 | 116.34 | 117.98 | 5,149,993 | +0.75(+0.64%) |
Oct 28, 2020 | 120.31 | 121.38 | 116.24 | 117.23 | 8,973,567 | -5.67(-4.62%) |
Oct 27, 2020 | 123.67 | 124.35 | 122.82 | 122.91 | 3,108,873 | -0.37(-0.30%) |
Oct 26, 2020 | 123.94 | 124.48 | 121.65 | 123.28 | 5,646,153 | -1.56(-1.25%) |
Oct 23, 2020 | 124.84 | 125.42 | 123.54 | 124.83 | 4,213,738 | -0.03(-0.02%) |
Oct 22, 2020 | 124.46 | 125.09 | 123.75 | 124.86 | 2,989,313 | +0.57(+0.46%) |
Oct 21, 2020 | 123.40 | 126.17 | 123.35 | 124.29 | 5,118,108 | +0.90(+0.73%) |
Oct 20, 2020 | 122.92 | 124.74 | 122.65 | 123.39 | 3,956,511 | +1.02(+0.83%) |
Oct 19, 2020 | 123.98 | 124.63 | 122.01 | 122.37 | 5,374,097 | -0.55(-0.45%) |
Oct 16, 2020 | 124.37 | 125.02 | 122.49 | 122.92 | 6,259,533 | -0.96(-0.77%) |
Oct 15, 2020 | 121.46 | 123.98 | 121.11 | 123.88 | 4,411,016 | +1.29(+1.05%) |
Oct 14, 2020 | 124.39 | 124.46 | 121.97 | 122.59 | 3,735,102 | -1.48(-1.19%) |
Oct 13, 2020 | 122.97 | 124.72 | 122.88 | 124.07 | 4,420,496 | -0.25(-0.20%) |
Oct 12, 2020 | 125.98 | 126.13 | 124.13 | 124.32 | 5,348,426 | -1.46(-1.16%) |
Oct 09, 2020 | 124.83 | 125.98 | 124.19 | 125.78 | 4,470,738 | +1.22(+0.98%) |
Oct 08, 2020 | 125.22 | 125.73 | 124.37 | 124.56 | 3,743,798 | -0.34(-0.27%) |
Oct 07, 2020 | 123.30 | 125.23 | 123.16 | 124.90 | 4,571,506 | +2.31(+1.89%) |
Oct 06, 2020 | 123.73 | 125.26 | 122.22 | 122.58 | 6,224,310 | -0.25(-0.20%) |
Oct 05, 2020 | 122.03 | 123.40 | 121.43 | 122.83 | 8,611,887 | +1.22(+1.00%) |
Oct 02, 2020 | 119.42 | 121.77 | 118.69 | 121.61 | 7,800,595 | +0.00(+0.00%) |