Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 137.17 | 137.17 | 137.17 | 228,371 | +0.13(+0.10%) | |
Dec 30, 2020 | 136.42 | 137.04 | 136.18 | 137.04 | 228,371 | +0.35(+0.26%) |
Dec 29, 2020 | 135.86 | 136.78 | 135.80 | 136.69 | 334,406 | -0.25(-0.18%) |
Dec 28, 2020 | 135.87 | 136.94 | 135.36 | 136.94 | 220,571 | -0.04(-0.03%) |
Dec 24, 2020 | 136.34 | 137.04 | 136.34 | 136.97 | 61,398 | +0.77(+0.57%) |
Dec 23, 2020 | 136.18 | 136.29 | 134.85 | 136.20 | 221,686 | -1.24(-0.90%) |
Dec 22, 2020 | 137.14 | 137.47 | 136.69 | 137.44 | 198,421 | +0.81(+0.60%) |
Dec 21, 2020 | 136.66 | 136.95 | 135.90 | 136.62 | 123,705 | +0.74(+0.54%) |
Dec 18, 2020 | 136.60 | 136.96 | 135.61 | 135.89 | 82,214 | -0.47(-0.34%) |
Dec 17, 2020 | 137.95 | 138.30 | 135.94 | 136.36 | 161,217 | -0.50(-0.37%) |
Dec 16, 2020 | 135.94 | 137.38 | 135.71 | 136.86 | 264,838 | -0.30(-0.22%) |
Dec 15, 2020 | 137.20 | 137.84 | 136.64 | 137.16 | 79,366 | -0.62(-0.45%) |
Dec 14, 2020 | 136.98 | 138.33 | 136.45 | 137.78 | 112,614 | -0.60(-0.43%) |
Dec 11, 2020 | 138.30 | 139.04 | 137.97 | 138.37 | 373,892 | +0.63(+0.46%) |
Dec 10, 2020 | 136.70 | 137.80 | 136.29 | 137.74 | 139,935 | +1.71(+1.25%) |
Dec 09, 2020 | 135.88 | 136.61 | 135.29 | 136.03 | 330,810 | -0.65(-0.48%) |
Dec 08, 2020 | 136.88 | 137.48 | 136.52 | 136.69 | 126,338 | +0.76(+0.56%) |
Dec 07, 2020 | 135.47 | 136.15 | 135.12 | 135.92 | 226,202 | +1.65(+1.23%) |
Dec 04, 2020 | 134.67 | 134.84 | 133.79 | 134.28 | 167,200 | -2.73(-1.99%) |
Dec 03, 2020 | 136.17 | 137.27 | 135.85 | 137.00 | 151,546 | +1.54(+1.14%) |
Dec 02, 2020 | 136.26 | 136.28 | 134.54 | 135.46 | 153,059 | -1.56(-1.14%) |
Dec 01, 2020 | 138.26 | 138.31 | 135.98 | 137.02 | 217,210 | -2.63(-1.89%) |
Nov 30, 2020 | 139.68 | 140.16 | 139.37 | 139.66 | 102,515 | -0.05(-0.04%) |
Nov 27, 2020 | 139.03 | 139.82 | 138.88 | 139.71 | 62,815 | +1.51(+1.09%) |
Nov 25, 2020 | 138.74 | 139.46 | 137.98 | 138.20 | 74,247 | -0.63(-0.46%) |
Nov 24, 2020 | 139.74 | 139.74 | 138.56 | 138.83 | 91,287 | -1.68(-1.20%) |
Nov 23, 2020 | 140.63 | 141.16 | 140.04 | 140.51 | 147,275 | -0.87(-0.61%) |
Nov 20, 2020 | 140.32 | 141.44 | 140.23 | 141.38 | 71,476 | +1.62(+1.16%) |
Nov 19, 2020 | 139.56 | 140.32 | 139.07 | 139.76 | 245,240 | +0.98(+0.71%) |
Nov 18, 2020 | 138.97 | 139.00 | 137.69 | 138.78 | 233,249 | +0.69(+0.50%) |
Nov 17, 2020 | 138.05 | 138.52 | 137.87 | 138.09 | 306,457 | +1.03(+0.75%) |
Nov 16, 2020 | 137.07 | 137.58 | 136.83 | 137.06 | 228,180 | -0.42(-0.31%) |
Nov 13, 2020 | 137.59 | 137.78 | 136.82 | 137.48 | 473,081 | -0.30(-0.22%) |
Nov 12, 2020 | 136.09 | 137.78 | 135.59 | 137.78 | 186,217 | +3.11(+2.31%) |
Nov 11, 2020 | 133.71 | 134.83 | 133.37 | 134.68 | 367,397 | +0.50(+0.37%) |
Nov 10, 2020 | 133.68 | 134.56 | 133.63 | 134.17 | 199,231 | -0.73(-0.54%) |
Nov 09, 2020 | 134.73 | 135.04 | 133.49 | 134.90 | 780,418 | -3.99(-2.87%) |
Nov 06, 2020 | 139.12 | 139.43 | 138.03 | 138.89 | 175,052 | -2.16(-1.53%) |
Nov 05, 2020 | 141.29 | 141.35 | 140.13 | 141.06 | 239,788 | +0.63(+0.45%) |
Nov 04, 2020 | 141.47 | 141.94 | 140.00 | 140.43 | 731,206 | +3.66(+2.68%) |
Nov 03, 2020 | 137.15 | 137.19 | 136.21 | 136.76 | 1,051,184 | -1.23(-0.89%) |
Nov 02, 2020 | 137.95 | 138.56 | 137.66 | 137.99 | 473,666 | +1.64(+1.20%) |
Oct 30, 2020 | 138.17 | 138.48 | 136.36 | 136.36 | 466,614 | -1.96(-1.41%) |
Oct 29, 2020 | 140.14 | 140.15 | 137.59 | 138.31 | 429,178 | -1.98(-1.41%) |
Oct 28, 2020 | 140.75 | 140.83 | 139.54 | 140.30 | 270,789 | +0.39(+0.28%) |
Oct 27, 2020 | 139.53 | 139.95 | 139.22 | 139.91 | 149,625 | +1.18(+0.85%) |
Oct 26, 2020 | 138.20 | 139.14 | 137.99 | 138.73 | 202,545 | +1.91(+1.39%) |
Oct 23, 2020 | 135.51 | 137.04 | 135.51 | 136.82 | 77,826 | +1.00(+0.73%) |
Oct 22, 2020 | 137.22 | 137.47 | 135.73 | 135.83 | 151,410 | -1.91(-1.38%) |
Oct 21, 2020 | 137.71 | 138.35 | 137.29 | 137.73 | 366,741 | -0.65(-0.47%) |
Oct 20, 2020 | 139.05 | 139.15 | 137.96 | 138.38 | 333,743 | -1.73(-1.24%) |
Oct 19, 2020 | 139.84 | 140.27 | 139.32 | 140.11 | 262,875 | -0.74(-0.52%) |
Oct 16, 2020 | 141.00 | 141.72 | 140.49 | 140.85 | 175,745 | -0.66(-0.46%) |
Oct 15, 2020 | 142.72 | 142.89 | 141.06 | 141.51 | 275,941 | -0.10(-0.07%) |
Oct 14, 2020 | 141.91 | 142.17 | 141.40 | 141.61 | 268,540 | +0.52(+0.37%) |
Oct 13, 2020 | 140.36 | 141.26 | 140.35 | 141.09 | 1,141,141 | +1.35(+0.96%) |
Oct 12, 2020 | 139.48 | 139.86 | 139.25 | 139.75 | 75,008 | +0.68(+0.49%) |
Oct 09, 2020 | 138.28 | 139.84 | 137.71 | 139.07 | 210,502 | -0.36(-0.26%) |
Oct 08, 2020 | 139.07 | 139.43 | 138.73 | 139.43 | 201,637 | +1.20(+0.87%) |
Oct 07, 2020 | 138.56 | 139.45 | 137.75 | 138.23 | 248,773 | -1.27(-0.91%) |
Oct 06, 2020 | 138.30 | 140.50 | 137.55 | 139.50 | 497,515 | +0.73(+0.52%) |
Oct 05, 2020 | 140.18 | 140.35 | 138.68 | 138.77 | 553,220 | -3.30(-2.32%) |
Oct 02, 2020 | 143.39 | 143.39 | 141.64 | 142.07 | 724,575 | -1.07(-0.75%) |