Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 184.10 | 184.10 | 184.10 | 174,055 | +3.16(+1.74%) | |
Dec 30, 2020 | 181.09 | 182.57 | 180.14 | 180.94 | 174,055 | +0.68(+0.38%) |
Dec 29, 2020 | 181.17 | 182.41 | 179.14 | 180.26 | 178,850 | -0.13(-0.07%) |
Dec 28, 2020 | 182.75 | 183.66 | 180.19 | 180.39 | 236,979 | -0.46(-0.25%) |
Dec 24, 2020 | 179.37 | 180.87 | 178.79 | 180.85 | 99,969 | +1.97(+1.10%) |
Dec 23, 2020 | 177.88 | 179.81 | 177.12 | 178.87 | 281,387 | +1.53(+0.86%) |
Dec 22, 2020 | 178.13 | 179.24 | 176.46 | 177.35 | 438,942 | -1.49(-0.83%) |
Dec 21, 2020 | 177.40 | 179.24 | 172.97 | 178.84 | 335,901 | -0.76(-0.42%) |
Dec 18, 2020 | 177.60 | 179.69 | 176.51 | 179.59 | 993,926 | +2.19(+1.24%) |
Dec 17, 2020 | 177.16 | 178.46 | 175.41 | 177.40 | 733,120 | +0.85(+0.48%) |
Dec 16, 2020 | 182.90 | 183.02 | 176.11 | 176.54 | 727,847 | -6.29(-3.44%) |
Dec 15, 2020 | 182.12 | 185.21 | 181.20 | 182.84 | 454,401 | +1.85(+1.02%) |
Dec 14, 2020 | 181.56 | 183.96 | 180.60 | 180.98 | 421,551 | +0.11(+0.06%) |
Dec 11, 2020 | 184.05 | 184.65 | 180.65 | 180.88 | 327,190 | -3.44(-1.87%) |
Dec 10, 2020 | 182.60 | 185.68 | 181.60 | 184.31 | 240,465 | +1.47(+0.80%) |
Dec 09, 2020 | 184.20 | 184.63 | 181.57 | 182.85 | 372,793 | -0.82(-0.44%) |
Dec 08, 2020 | 181.50 | 183.93 | 180.21 | 183.66 | 450,124 | +1.42(+0.78%) |
Dec 07, 2020 | 187.51 | 188.84 | 181.54 | 182.25 | 559,262 | -5.69(-3.03%) |
Dec 04, 2020 | 186.78 | 188.53 | 186.65 | 187.94 | 366,313 | +0.78(+0.42%) |
Dec 03, 2020 | 186.59 | 187.54 | 185.10 | 187.16 | 331,377 | -0.11(-0.06%) |
Dec 02, 2020 | 187.01 | 188.79 | 186.22 | 187.27 | 281,247 | -1.10(-0.58%) |
Dec 01, 2020 | 189.40 | 189.40 | 186.39 | 188.36 | 480,592 | +0.12(+0.06%) |
Nov 30, 2020 | 186.19 | 188.26 | 184.91 | 188.25 | 581,099 | +2.06(+1.11%) |
Nov 27, 2020 | 184.38 | 186.44 | 183.08 | 186.19 | 179,038 | +2.33(+1.27%) |
Nov 25, 2020 | 185.65 | 185.65 | 183.03 | 183.86 | 242,561 | -1.30(-0.70%) |
Nov 24, 2020 | 183.98 | 186.34 | 182.87 | 185.16 | 433,246 | +1.50(+0.81%) |
Nov 23, 2020 | 190.62 | 190.78 | 182.96 | 183.66 | 458,993 | -6.37(-3.35%) |
Nov 20, 2020 | 188.49 | 190.76 | 187.49 | 190.03 | 468,061 | +1.28(+0.68%) |
Nov 19, 2020 | 186.60 | 189.38 | 184.87 | 188.75 | 283,158 | +2.70(+1.45%) |
Nov 18, 2020 | 189.22 | 189.22 | 184.69 | 186.05 | 325,696 | -3.17(-1.67%) |
Nov 17, 2020 | 188.72 | 189.69 | 186.01 | 189.22 | 390,622 | -0.36(-0.19%) |
Nov 16, 2020 | 189.02 | 190.52 | 186.25 | 189.58 | 400,389 | +2.70(+1.45%) |
Nov 13, 2020 | 183.96 | 187.37 | 183.96 | 186.88 | 256,366 | +3.66(+1.99%) |
Nov 12, 2020 | 183.26 | 184.26 | 179.99 | 183.22 | 288,444 | -0.16(-0.08%) |
Nov 11, 2020 | 184.49 | 184.82 | 181.53 | 183.38 | 247,294 | -0.29(-0.16%) |
Nov 10, 2020 | 184.61 | 184.61 | 178.52 | 183.67 | 400,281 | -0.55(-0.30%) |
Nov 09, 2020 | 184.39 | 189.25 | 184.22 | 184.22 | 698,148 | +8.12(+4.61%) |
Nov 06, 2020 | 173.70 | 177.06 | 173.70 | 176.10 | 390,377 | +2.43(+1.40%) |
Nov 05, 2020 | 173.57 | 174.49 | 172.49 | 173.66 | 262,633 | +1.49(+0.87%) |
Nov 04, 2020 | 173.26 | 176.19 | 170.79 | 172.17 | 417,498 | +1.20(+0.70%) |
Nov 03, 2020 | 176.56 | 180.85 | 168.84 | 170.97 | 637,993 | -5.03(-2.86%) |
Nov 02, 2020 | 172.77 | 177.12 | 172.23 | 176.00 | 597,189 | +4.25(+2.47%) |
Oct 30, 2020 | 171.31 | 173.18 | 167.59 | 171.75 | 363,761 | -0.14(-0.08%) |
Oct 29, 2020 | 172.60 | 174.15 | 170.12 | 171.89 | 408,990 | -1.25(-0.72%) |
Oct 28, 2020 | 177.38 | 177.38 | 172.71 | 173.14 | 312,107 | -6.52(-3.63%) |
Oct 27, 2020 | 181.10 | 182.24 | 179.17 | 179.66 | 277,322 | -1.04(-0.57%) |
Oct 26, 2020 | 180.11 | 180.85 | 178.14 | 180.70 | 246,378 | -1.09(-0.60%) |
Oct 23, 2020 | 183.46 | 183.46 | 180.16 | 181.79 | 182,086 | -0.63(-0.35%) |
Oct 22, 2020 | 180.87 | 183.76 | 180.40 | 182.42 | 223,220 | +2.17(+1.21%) |
Oct 21, 2020 | 180.52 | 181.81 | 179.96 | 180.24 | 186,902 | -0.38(-0.21%) |
Oct 20, 2020 | 181.14 | 183.44 | 180.16 | 180.62 | 188,939 | -0.09(-0.05%) |
Oct 19, 2020 | 183.53 | 185.64 | 180.37 | 180.71 | 210,384 | -2.38(-1.30%) |
Oct 16, 2020 | 181.77 | 184.72 | 181.77 | 183.09 | 243,470 | +1.50(+0.83%) |
Oct 15, 2020 | 179.82 | 182.64 | 178.67 | 181.58 | 318,927 | +0.73(+0.40%) |
Oct 14, 2020 | 182.15 | 184.97 | 179.91 | 180.85 | 372,598 | -1.07(-0.59%) |
Oct 13, 2020 | 184.78 | 185.32 | 181.61 | 181.92 | 354,510 | -4.01(-2.16%) |
Oct 12, 2020 | 183.40 | 187.05 | 182.65 | 185.93 | 345,585 | +3.27(+1.79%) |
Oct 09, 2020 | 181.81 | 183.53 | 180.88 | 182.67 | 567,719 | +1.65(+0.91%) |
Oct 08, 2020 | 181.26 | 181.26 | 180.22 | 181.02 | 315,772 | +1.42(+0.79%) |
Oct 07, 2020 | 177.07 | 180.31 | 175.81 | 179.60 | 488,557 | +4.15(+2.36%) |
Oct 06, 2020 | 170.78 | 179.31 | 170.63 | 175.46 | 715,412 | +6.10(+3.60%) |
Oct 05, 2020 | 168.11 | 169.65 | 167.88 | 169.36 | 439,989 | +1.99(+1.19%) |
Oct 02, 2020 | 166.76 | 168.84 | 166.09 | 167.37 | 506,645 | -1.74(-1.03%) |