Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 161.69 | 161.69 | 161.69 | 1,475,787 | +1.75(+1.10%) | |
Dec 30, 2020 | 160.34 | 161.25 | 159.62 | 159.93 | 1,475,787 | +0.41(+0.26%) |
Dec 29, 2020 | 159.57 | 160.64 | 158.88 | 159.52 | 1,787,781 | +0.08(+0.05%) |
Dec 28, 2020 | 160.12 | 160.50 | 158.21 | 159.44 | 1,547,592 | -0.15(-0.10%) |
Dec 24, 2020 | 158.82 | 160.82 | 158.82 | 159.60 | 654,954 | +1.13(+0.71%) |
Dec 23, 2020 | 160.35 | 160.88 | 158.46 | 158.47 | 1,772,388 | -1.19(-0.74%) |
Dec 22, 2020 | 160.60 | 161.25 | 158.84 | 159.66 | 2,556,237 | -1.97(-1.22%) |
Dec 21, 2020 | 161.72 | 161.84 | 158.77 | 161.63 | 3,817,636 | -2.51(-1.53%) |
Dec 18, 2020 | 165.21 | 165.56 | 161.84 | 164.14 | 7,682,031 | -1.18(-0.71%) |
Dec 17, 2020 | 164.45 | 166.53 | 163.85 | 165.31 | 3,627,326 | +0.56(+0.34%) |
Dec 16, 2020 | 162.50 | 165.85 | 159.68 | 164.76 | 6,275,468 | +4.42(+2.76%) |
Dec 15, 2020 | 152.67 | 161.10 | 151.35 | 160.34 | 7,282,839 | +9.12(+6.03%) |
Dec 14, 2020 | 153.88 | 155.41 | 151.14 | 151.22 | 4,584,349 | -2.04(-1.33%) |
Dec 11, 2020 | 152.95 | 154.35 | 152.32 | 153.26 | 3,587,628 | -0.92(-0.60%) |
Dec 10, 2020 | 153.09 | 155.13 | 151.48 | 154.18 | 6,714,299 | +2.87(+1.90%) |
Dec 09, 2020 | 148.04 | 152.21 | 147.17 | 151.31 | 8,733,874 | +8.33(+5.83%) |
Dec 08, 2020 | 140.75 | 143.78 | 140.69 | 142.97 | 2,876,239 | +1.80(+1.28%) |
Dec 07, 2020 | 141.06 | 142.04 | 140.27 | 141.17 | 2,753,234 | -0.99(-0.69%) |
Dec 04, 2020 | 137.97 | 142.42 | 137.90 | 142.16 | 3,194,049 | +4.16(+3.01%) |
Dec 03, 2020 | 139.53 | 140.29 | 137.06 | 138.00 | 4,238,484 | -1.01(-0.72%) |
Dec 02, 2020 | 139.39 | 140.86 | 138.26 | 139.01 | 3,922,660 | -0.38(-0.27%) |
Dec 01, 2020 | 140.47 | 141.79 | 139.10 | 139.39 | 4,129,392 | -0.09(-0.06%) |
Nov 30, 2020 | 140.14 | 141.89 | 138.76 | 139.48 | 6,098,848 | -1.71(-1.21%) |
Nov 27, 2020 | 139.48 | 141.65 | 139.20 | 141.19 | 1,831,511 | +2.58(+1.86%) |
Nov 25, 2020 | 138.76 | 139.18 | 136.57 | 138.62 | 3,366,351 | -0.14(-0.10%) |
Nov 24, 2020 | 137.28 | 139.47 | 137.05 | 138.76 | 4,309,515 | +1.46(+1.06%) |
Nov 23, 2020 | 139.37 | 139.45 | 135.18 | 137.30 | 3,962,052 | -2.02(-1.45%) |
Nov 20, 2020 | 136.79 | 140.86 | 136.79 | 139.32 | 5,288,399 | +1.99(+1.45%) |
Nov 19, 2020 | 134.31 | 137.79 | 133.03 | 137.33 | 4,830,016 | +3.10(+2.31%) |
Nov 18, 2020 | 135.89 | 136.38 | 134.19 | 134.23 | 2,918,753 | -0.99(-0.73%) |
Nov 17, 2020 | 133.66 | 135.94 | 132.74 | 135.22 | 3,779,396 | +0.59(+0.43%) |
Nov 16, 2020 | 137.00 | 138.19 | 134.07 | 134.63 | 5,176,995 | -1.72(-1.26%) |
Nov 13, 2020 | 136.39 | 137.14 | 135.33 | 136.35 | 2,239,709 | +1.29(+0.96%) |
Nov 12, 2020 | 136.87 | 137.38 | 133.93 | 135.05 | 3,616,680 | -2.86(-2.08%) |
Nov 11, 2020 | 140.78 | 140.78 | 136.59 | 137.92 | 3,196,847 | -1.72(-1.23%) |
Nov 10, 2020 | 140.62 | 142.15 | 136.99 | 139.63 | 5,641,040 | +4.03(+2.97%) |
Nov 09, 2020 | 135.80 | 137.91 | 133.95 | 135.60 | 5,694,801 | -0.39(-0.29%) |
Nov 06, 2020 | 138.19 | 140.42 | 132.53 | 135.99 | 6,538,794 | -2.65(-1.91%) |
Nov 05, 2020 | 140.70 | 141.78 | 137.86 | 138.64 | 6,014,829 | -2.93(-2.07%) |
Nov 04, 2020 | 128.52 | 144.80 | 128.52 | 141.57 | 12,815,637 | +16.78(+13.45%) |
Nov 03, 2020 | 127.32 | 127.73 | 124.52 | 124.79 | 3,808,471 | -0.62(-0.49%) |
Nov 02, 2020 | 126.28 | 127.62 | 123.84 | 125.41 | 3,620,684 | +1.11(+0.90%) |
Oct 30, 2020 | 125.53 | 126.81 | 123.10 | 124.29 | 4,551,136 | -1.99(-1.58%) |
Oct 29, 2020 | 125.76 | 126.84 | 124.22 | 126.28 | 4,302,722 | +1.18(+0.94%) |
Oct 28, 2020 | 124.29 | 127.76 | 124.15 | 125.10 | 6,491,625 | -0.56(-0.45%) |
Oct 27, 2020 | 126.73 | 129.65 | 125.64 | 125.67 | 11,936,680 | -9.34(-6.92%) |
Oct 26, 2020 | 135.19 | 135.56 | 133.43 | 135.00 | 3,092,604 | -0.65(-0.48%) |
Oct 23, 2020 | 135.52 | 137.86 | 135.02 | 135.65 | 2,547,838 | +0.70(+0.52%) |
Oct 22, 2020 | 134.84 | 135.53 | 134.14 | 134.95 | 3,208,631 | +0.32(+0.24%) |
Oct 21, 2020 | 135.56 | 136.56 | 134.53 | 134.63 | 2,081,447 | -2.17(-1.59%) |
Oct 20, 2020 | 136.58 | 137.31 | 135.39 | 136.80 | 2,297,446 | +0.75(+0.55%) |
Oct 19, 2020 | 140.05 | 140.44 | 135.49 | 136.05 | 3,315,315 | -3.16(-2.27%) |
Oct 16, 2020 | 140.16 | 141.37 | 139.10 | 139.21 | 3,064,564 | -0.63(-0.45%) |
Oct 15, 2020 | 139.72 | 139.97 | 138.51 | 139.84 | 3,973,793 | -1.60(-1.13%) |
Oct 14, 2020 | 143.27 | 143.48 | 140.73 | 141.44 | 2,845,017 | -1.54(-1.08%) |
Oct 13, 2020 | 145.77 | 147.03 | 141.53 | 142.99 | 6,255,970 | -4.20(-2.85%) |
Oct 12, 2020 | 149.42 | 149.72 | 147.12 | 147.19 | 3,401,066 | -2.28(-1.52%) |
Oct 09, 2020 | 146.81 | 149.72 | 146.79 | 149.46 | 4,818,263 | +3.22(+2.20%) |
Oct 08, 2020 | 145.20 | 146.66 | 143.39 | 146.24 | 4,917,704 | +4.32(+3.05%) |
Oct 07, 2020 | 141.50 | 142.81 | 139.91 | 141.92 | 4,818,676 | +4.60(+3.35%) |
Oct 06, 2020 | 139.98 | 140.84 | 137.13 | 137.32 | 2,528,742 | -2.38(-1.71%) |
Oct 05, 2020 | 138.21 | 140.50 | 137.36 | 139.70 | 2,929,064 | +1.35(+0.98%) |
Oct 02, 2020 | 136.88 | 139.99 | 136.50 | 138.35 | 4,072,406 | +0.88(+0.64%) |