Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 145.26 | 145.26 | 145.26 | 9,877,808 | +0.21(+0.15%) | |
Dec 30, 2020 | 144.42 | 145.07 | 144.29 | 145.05 | 9,877,808 | +0.31(+0.22%) |
Dec 29, 2020 | 144.02 | 144.85 | 144.00 | 144.73 | 9,805,486 | -0.19(-0.13%) |
Dec 28, 2020 | 144.01 | 145.00 | 143.76 | 144.92 | 8,457,341 | +0.06(+0.04%) |
Dec 24, 2020 | 144.49 | 144.98 | 144.45 | 144.85 | 3,384,750 | +0.57(+0.40%) |
Dec 23, 2020 | 144.24 | 144.30 | 143.17 | 144.28 | 10,061,756 | -1.00(-0.69%) |
Dec 22, 2020 | 145.10 | 145.35 | 144.66 | 145.28 | 8,003,716 | +0.75(+0.52%) |
Dec 21, 2020 | 144.77 | 144.90 | 144.08 | 144.54 | 9,759,500 | +0.57(+0.40%) |
Dec 18, 2020 | 144.70 | 144.94 | 143.83 | 143.97 | 7,063,771 | -0.43(-0.30%) |
Dec 17, 2020 | 145.63 | 145.93 | 144.06 | 144.40 | 10,231,353 | -0.38(-0.26%) |
Dec 16, 2020 | 144.05 | 145.25 | 143.87 | 144.78 | 10,818,388 | -0.39(-0.27%) |
Dec 15, 2020 | 145.15 | 145.71 | 144.72 | 145.17 | 7,443,266 | -0.49(-0.33%) |
Dec 14, 2020 | 144.88 | 145.99 | 144.54 | 145.66 | 8,190,630 | -0.41(-0.28%) |
Dec 11, 2020 | 145.95 | 146.63 | 145.65 | 146.06 | 8,843,812 | +0.51(+0.35%) |
Dec 10, 2020 | 144.66 | 145.62 | 144.28 | 145.55 | 10,895,171 | +1.28(+0.89%) |
Dec 09, 2020 | 144.02 | 144.73 | 143.52 | 144.27 | 8,423,419 | -0.48(-0.33%) |
Dec 08, 2020 | 144.96 | 145.42 | 144.62 | 144.75 | 8,039,241 | +0.68(+0.47%) |
Dec 07, 2020 | 143.84 | 144.32 | 143.68 | 144.07 | 10,122,804 | +1.29(+0.90%) |
Dec 04, 2020 | 143.23 | 143.32 | 142.38 | 142.78 | 13,842,478 | -2.12(-1.47%) |
Dec 03, 2020 | 144.38 | 145.19 | 144.05 | 144.90 | 10,462,910 | +1.16(+0.81%) |
Dec 02, 2020 | 144.32 | 144.37 | 143.04 | 143.75 | 13,168,226 | -1.15(-0.79%) |
Dec 01, 2020 | 145.86 | 146.03 | 144.14 | 144.90 | 14,851,415 | -2.17(-1.47%) |
Nov 30, 2020 | 147.07 | 147.53 | 146.82 | 147.06 | 14,222,530 | -0.18(-0.12%) |
Nov 27, 2020 | 146.69 | 147.29 | 146.66 | 147.25 | 5,122,910 | +1.42(+0.97%) |
Nov 25, 2020 | 146.35 | 146.96 | 145.78 | 145.83 | 9,951,815 | -0.45(-0.31%) |
Nov 24, 2020 | 147.03 | 147.06 | 146.13 | 146.28 | 11,851,360 | -1.47(-0.99%) |
Nov 23, 2020 | 147.80 | 147.95 | 147.30 | 147.75 | 12,295,575 | -0.68(-0.46%) |
Nov 20, 2020 | 147.52 | 148.46 | 147.40 | 148.43 | 7,885,828 | +1.30(+0.89%) |
Nov 19, 2020 | 147.02 | 147.71 | 146.90 | 147.13 | 11,550,904 | +0.75(+0.51%) |
Nov 18, 2020 | 146.53 | 146.65 | 145.53 | 146.37 | 11,240,879 | +0.42(+0.29%) |
Nov 17, 2020 | 145.91 | 146.27 | 145.75 | 145.95 | 8,099,467 | +0.95(+0.65%) |
Nov 16, 2020 | 144.96 | 145.46 | 144.85 | 145.00 | 6,865,364 | -0.35(-0.24%) |
Nov 13, 2020 | 145.54 | 145.67 | 145.12 | 145.35 | 7,992,680 | -0.19(-0.13%) |
Nov 12, 2020 | 144.23 | 145.57 | 144.02 | 145.55 | 17,409,370 | +2.44(+1.70%) |
Nov 11, 2020 | 142.47 | 143.31 | 142.42 | 143.11 | 6,406,131 | +0.51(+0.36%) |
Nov 10, 2020 | 142.41 | 143.19 | 142.25 | 142.60 | 13,666,408 | -0.83(-0.58%) |
Nov 09, 2020 | 143.34 | 143.51 | 142.11 | 143.42 | 25,278,842 | -3.08(-2.10%) |
Nov 06, 2020 | 146.69 | 146.97 | 146.07 | 146.50 | 13,501,651 | -1.79(-1.21%) |
Nov 05, 2020 | 148.55 | 148.64 | 147.58 | 148.29 | 20,167,578 | +0.26(+0.17%) |
Nov 04, 2020 | 148.55 | 149.04 | 147.54 | 148.04 | 23,466,948 | +3.14(+2.17%) |
Nov 03, 2020 | 145.07 | 145.19 | 144.32 | 144.89 | 17,640,718 | -0.85(-0.58%) |
Nov 02, 2020 | 145.85 | 146.30 | 145.51 | 145.74 | 11,762,935 | +1.08(+0.75%) |
Oct 30, 2020 | 146.00 | 146.29 | 144.66 | 144.66 | 14,265,071 | -1.44(-0.99%) |
Oct 29, 2020 | 147.56 | 147.65 | 145.48 | 146.10 | 12,997,075 | -1.43(-0.97%) |
Oct 28, 2020 | 148.15 | 148.23 | 147.07 | 147.53 | 12,815,610 | +0.14(+0.09%) |
Oct 27, 2020 | 147.10 | 147.53 | 146.79 | 147.39 | 6,594,644 | +0.98(+0.67%) |
Oct 26, 2020 | 146.16 | 146.91 | 145.98 | 146.41 | 7,872,559 | +1.35(+0.93%) |
Oct 23, 2020 | 143.96 | 145.24 | 143.90 | 145.06 | 9,568,323 | +0.88(+0.61%) |
Oct 22, 2020 | 145.32 | 145.63 | 144.10 | 144.18 | 13,795,981 | -1.52(-1.04%) |
Oct 21, 2020 | 145.78 | 146.31 | 145.39 | 145.69 | 11,386,832 | -0.50(-0.35%) |
Oct 20, 2020 | 146.76 | 146.90 | 145.92 | 146.20 | 12,188,096 | -1.40(-0.95%) |
Oct 19, 2020 | 147.34 | 147.79 | 146.93 | 147.60 | 10,115,879 | -0.56(-0.38%) |
Oct 16, 2020 | 148.41 | 149.02 | 147.90 | 148.16 | 9,169,648 | -0.41(-0.28%) |
Oct 15, 2020 | 149.68 | 149.81 | 148.39 | 148.58 | 10,303,217 | -0.26(-0.17%) |
Oct 14, 2020 | 149.03 | 149.41 | 148.69 | 148.83 | 7,577,800 | +0.34(+0.23%) |
Oct 13, 2020 | 148.00 | 148.57 | 147.97 | 148.49 | 8,620,916 | +1.06(+0.72%) |
Oct 12, 2020 | 147.28 | 147.51 | 146.99 | 147.44 | 4,315,671 | +0.47(+0.32%) |
Oct 09, 2020 | 146.45 | 147.13 | 145.79 | 146.97 | 9,195,137 | -0.03(-0.02%) |
Oct 08, 2020 | 146.86 | 147.12 | 146.56 | 147.00 | 9,180,275 | +0.79(+0.54%) |
Oct 07, 2020 | 146.48 | 147.27 | 145.84 | 146.21 | 10,271,228 | -1.07(-0.73%) |
Oct 06, 2020 | 146.27 | 148.17 | 145.68 | 147.28 | 24,420,142 | +0.79(+0.54%) |
Oct 05, 2020 | 147.76 | 147.76 | 146.45 | 146.49 | 16,039,943 | -2.92(-1.95%) |
Oct 02, 2020 | 150.20 | 150.26 | 148.89 | 149.41 | 9,617,341 | -0.56(-0.37%) |