Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.13 | 150.13 | 150.13 | 2,126,193 | -0.98(-0.65%) | |
Dec 30, 2020 | 151.18 | 152.57 | 150.56 | 151.11 | 2,126,193 | +0.56(+0.37%) |
Dec 29, 2020 | 152.54 | 153.21 | 149.73 | 150.55 | 3,596,335 | -1.74(-1.15%) |
Dec 28, 2020 | 155.73 | 155.98 | 152.05 | 152.29 | 1,565,929 | -2.43(-1.57%) |
Dec 24, 2020 | 155.87 | 156.50 | 154.22 | 154.72 | 851,750 | -1.18(-0.76%) |
Dec 23, 2020 | 155.63 | 156.27 | 153.44 | 155.90 | 1,467,657 | +0.70(+0.45%) |
Dec 22, 2020 | 155.33 | 155.92 | 154.29 | 155.19 | 3,452,527 | +0.30(+0.19%) |
Dec 21, 2020 | 152.70 | 155.09 | 151.75 | 154.90 | 1,872,907 | +0.54(+0.35%) |
Dec 18, 2020 | 154.36 | 154.60 | 153.18 | 154.35 | 5,112,923 | +0.65(+0.43%) |
Dec 17, 2020 | 152.39 | 153.70 | 151.64 | 153.70 | 2,730,530 | +2.17(+1.43%) |
Dec 16, 2020 | 152.44 | 152.66 | 150.79 | 151.53 | 2,622,639 | -1.01(-0.66%) |
Dec 15, 2020 | 153.58 | 153.77 | 150.76 | 152.54 | 2,450,850 | +0.29(+0.19%) |
Dec 14, 2020 | 151.63 | 154.99 | 151.57 | 152.25 | 3,130,707 | +3.47(+2.33%) |
Dec 11, 2020 | 148.00 | 149.56 | 147.27 | 148.78 | 1,547,664 | +0.37(+0.25%) |
Dec 10, 2020 | 145.79 | 148.57 | 145.18 | 148.41 | 2,006,992 | +2.20(+1.50%) |
Dec 09, 2020 | 149.58 | 149.83 | 144.87 | 146.21 | 2,697,482 | -2.80(-1.88%) |
Dec 08, 2020 | 146.84 | 149.01 | 146.50 | 149.01 | 3,176,568 | +2.59(+1.77%) |
Dec 07, 2020 | 146.91 | 147.91 | 145.84 | 146.42 | 3,222,117 | +0.01(+0.01%) |
Dec 04, 2020 | 145.24 | 146.56 | 144.63 | 146.41 | 2,721,410 | +1.35(+0.93%) |
Dec 03, 2020 | 143.69 | 145.06 | 143.27 | 145.06 | 1,743,386 | +1.44(+1.00%) |
Dec 02, 2020 | 143.60 | 144.45 | 142.22 | 143.63 | 2,960,801 | -0.33(-0.23%) |
Dec 01, 2020 | 145.91 | 146.62 | 143.50 | 143.95 | 4,500,062 | +0.34(+0.23%) |
Nov 30, 2020 | 143.01 | 144.31 | 141.33 | 143.62 | 3,040,974 | +1.74(+1.23%) |
Nov 27, 2020 | 138.67 | 142.02 | 138.32 | 141.87 | 2,293,180 | +4.23(+3.07%) |
Nov 25, 2020 | 137.30 | 138.09 | 137.04 | 137.64 | 1,089,250 | +0.69(+0.51%) |
Nov 24, 2020 | 137.99 | 138.29 | 136.77 | 136.95 | 3,035,133 | -0.82(-0.60%) |
Nov 23, 2020 | 138.53 | 138.73 | 137.02 | 137.77 | 2,177,275 | +0.21(+0.15%) |
Nov 20, 2020 | 136.71 | 137.88 | 135.99 | 137.56 | 2,986,404 | +0.77(+0.57%) |
Nov 19, 2020 | 136.70 | 137.56 | 136.10 | 136.79 | 2,802,624 | +0.17(+0.12%) |
Nov 18, 2020 | 139.57 | 139.67 | 136.42 | 136.62 | 4,073,465 | -2.81(-2.02%) |
Nov 17, 2020 | 139.32 | 139.46 | 137.68 | 139.44 | 3,146,269 | -0.32(-0.23%) |
Nov 16, 2020 | 141.02 | 141.02 | 139.26 | 139.75 | 3,337,991 | +0.02(+0.01%) |
Nov 13, 2020 | 138.55 | 140.26 | 138.47 | 139.73 | 1,956,007 | +1.52(+1.10%) |
Nov 12, 2020 | 138.16 | 139.44 | 137.18 | 138.22 | 2,428,904 | +0.02(+0.01%) |
Nov 11, 2020 | 137.85 | 138.63 | 136.66 | 138.20 | 2,517,526 | +1.75(+1.28%) |
Nov 10, 2020 | 136.46 | 137.52 | 134.74 | 136.44 | 2,656,670 | +0.11(+0.08%) |
Nov 09, 2020 | 140.67 | 140.67 | 135.47 | 136.34 | 5,252,703 | -0.11(-0.08%) |
Nov 06, 2020 | 138.64 | 138.64 | 135.43 | 136.44 | 6,074,667 | -2.86(-2.06%) |
Nov 05, 2020 | 140.74 | 140.74 | 138.20 | 139.31 | 3,250,577 | -0.07(-0.05%) |
Nov 04, 2020 | 134.28 | 142.01 | 133.86 | 139.38 | 11,050,646 | +7.94(+6.04%) |
Nov 03, 2020 | 130.15 | 132.07 | 129.89 | 131.44 | 4,699,109 | +2.29(+1.77%) |
Nov 02, 2020 | 130.20 | 130.42 | 127.02 | 129.15 | 4,263,279 | -0.24(-0.18%) |
Oct 30, 2020 | 130.50 | 131.32 | 127.70 | 129.39 | 3,358,405 | -2.42(-1.83%) |
Oct 29, 2020 | 131.30 | 132.88 | 129.74 | 131.81 | 2,259,057 | +0.69(+0.53%) |
Oct 28, 2020 | 132.49 | 133.01 | 130.81 | 131.11 | 2,678,364 | -3.48(-2.58%) |
Oct 27, 2020 | 134.24 | 135.05 | 133.47 | 134.59 | 1,977,581 | +0.75(+0.56%) |
Oct 26, 2020 | 133.86 | 135.22 | 132.38 | 133.84 | 2,289,272 | -1.37(-1.01%) |
Oct 23, 2020 | 136.15 | 136.15 | 134.15 | 135.21 | 1,595,817 | +0.34(+0.25%) |
Oct 22, 2020 | 132.96 | 135.26 | 132.96 | 134.87 | 3,181,413 | +1.94(+1.46%) |
Oct 21, 2020 | 135.28 | 135.57 | 132.93 | 132.93 | 3,191,584 | -2.32(-1.71%) |
Oct 20, 2020 | 136.51 | 136.83 | 134.93 | 135.25 | 2,529,413 | -0.89(-0.66%) |
Oct 19, 2020 | 139.18 | 139.42 | 135.47 | 136.14 | 3,183,111 | -2.26(-1.63%) |
Oct 16, 2020 | 138.19 | 140.43 | 138.05 | 138.40 | 4,010,946 | +0.50(+0.36%) |
Oct 15, 2020 | 138.63 | 138.86 | 136.87 | 137.90 | 2,373,902 | -3.21(-2.27%) |
Oct 14, 2020 | 143.26 | 143.46 | 140.89 | 141.11 | 2,109,871 | -1.87(-1.31%) |
Oct 13, 2020 | 142.13 | 143.39 | 141.66 | 142.98 | 1,881,261 | +0.68(+0.48%) |
Oct 12, 2020 | 142.40 | 142.84 | 140.67 | 142.30 | 2,025,365 | +1.11(+0.79%) |
Oct 09, 2020 | 140.74 | 141.29 | 139.92 | 141.19 | 2,416,945 | +1.14(+0.81%) |
Oct 08, 2020 | 140.42 | 140.57 | 139.28 | 140.05 | 1,536,888 | +0.39(+0.28%) |
Oct 07, 2020 | 137.49 | 140.16 | 137.41 | 139.66 | 1,791,879 | +3.08(+2.26%) |
Oct 06, 2020 | 138.61 | 139.05 | 136.41 | 136.58 | 2,892,262 | -1.68(-1.21%) |
Oct 05, 2020 | 134.85 | 138.44 | 134.83 | 138.26 | 3,144,738 | +5.65(+4.26%) |
Oct 02, 2020 | 133.48 | 135.37 | 131.92 | 132.61 | 2,736,755 | -2.77(-2.05%) |