Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 22,553,032 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.60 | 131.83 | 128.67 | 131.16 | 22,553,032 | +2.02(+1.57%) |
Dec 29, 2020 | 128.95 | 130.43 | 128.13 | 129.13 | 17,045,582 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.34 | 128.70 | 21,290,770 | -0.94(-0.72%) |
Dec 24, 2020 | 130.07 | 131.02 | 129.09 | 129.64 | 9,810,521 | -0.16(-0.12%) |
Dec 23, 2020 | 132.26 | 132.44 | 129.75 | 129.79 | 17,913,910 | -2.68(-2.03%) |
Dec 22, 2020 | 132.89 | 133.07 | 130.24 | 132.48 | 18,601,730 | -0.54(-0.40%) |
Dec 21, 2020 | 130.45 | 133.39 | 129.38 | 133.02 | 30,266,686 | +0.60(+0.45%) |
Dec 18, 2020 | 133.48 | 133.74 | 130.41 | 132.41 | 34,285,104 | -0.69(-0.52%) |
Dec 17, 2020 | 133.36 | 133.49 | 131.48 | 133.11 | 23,150,448 | +0.98(+0.75%) |
Dec 16, 2020 | 133.92 | 134.06 | 131.82 | 132.12 | 22,323,576 | -1.18(-0.88%) |
Dec 15, 2020 | 134.09 | 134.33 | 131.56 | 133.30 | 19,348,242 | +0.52(+0.39%) |
Dec 14, 2020 | 130.58 | 133.58 | 130.47 | 132.78 | 27,004,126 | +2.95(+2.27%) |
Dec 11, 2020 | 129.38 | 129.90 | 127.94 | 129.83 | 20,974,548 | +0.41(+0.32%) |
Dec 10, 2020 | 128.40 | 130.39 | 128.20 | 129.43 | 20,801,158 | +0.41(+0.32%) |
Dec 09, 2020 | 132.70 | 133.83 | 128.39 | 129.01 | 40,146,836 | -4.18(-3.14%) |
Dec 08, 2020 | 135.54 | 135.68 | 132.51 | 133.19 | 27,223,352 | -2.56(-1.89%) |
Dec 07, 2020 | 135.70 | 137.00 | 134.69 | 135.75 | 22,347,082 | +0.48(+0.36%) |
Dec 04, 2020 | 134.18 | 135.29 | 133.58 | 135.27 | 20,270,532 | +1.62(+1.21%) |
Dec 03, 2020 | 135.56 | 136.29 | 132.98 | 133.65 | 19,952,850 | -1.44(-1.07%) |
Dec 02, 2020 | 133.16 | 136.38 | 132.00 | 135.09 | 28,353,360 | +1.54(+1.15%) |
Dec 01, 2020 | 134.57 | 134.94 | 131.94 | 133.55 | 29,773,624 | -0.12(-0.09%) |
Nov 30, 2020 | 132.31 | 133.78 | 129.39 | 133.67 | 28,665,316 | +1.40(+1.06%) |
Nov 27, 2020 | 133.40 | 133.73 | 131.36 | 132.27 | 16,770,639 | +0.26(+0.20%) |
Nov 25, 2020 | 129.99 | 132.35 | 129.86 | 132.00 | 26,059,098 | +2.76(+2.14%) |
Nov 24, 2020 | 131.09 | 131.28 | 128.52 | 129.24 | 34,646,944 | -1.82(-1.39%) |
Nov 23, 2020 | 131.37 | 133.48 | 129.82 | 131.06 | 36,132,324 | +0.52(+0.40%) |
Nov 20, 2020 | 134.19 | 134.59 | 130.31 | 130.54 | 34,197,376 | -3.52(-2.62%) |
Nov 19, 2020 | 131.78 | 134.53 | 130.66 | 134.05 | 56,555,532 | +0.11(+0.09%) |
Nov 18, 2020 | 134.30 | 135.71 | 131.51 | 133.94 | 49,673,488 | +0.06(+0.05%) |
Nov 17, 2020 | 135.17 | 135.61 | 132.69 | 133.88 | 31,168,708 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.14 | 131.22 | 134.80 | 41,376,240 | +2.18(+1.64%) |
Nov 13, 2020 | 135.92 | 136.33 | 130.25 | 132.63 | 34,766,052 | -1.59(-1.19%) |
Nov 12, 2020 | 134.44 | 137.30 | 132.81 | 134.22 | 36,676,608 | +0.39(+0.29%) |
Nov 11, 2020 | 130.20 | 134.00 | 129.15 | 133.83 | 40,502,844 | +6.46(+5.07%) |
Nov 10, 2020 | 135.71 | 135.71 | 125.95 | 127.37 | 64,382,916 | -8.59(-6.31%) |
Nov 09, 2020 | 145.15 | 146.53 | 135.75 | 135.95 | 58,301,604 | -9.29(-6.40%) |
Nov 06, 2020 | 140.73 | 145.51 | 138.59 | 145.24 | 38,434,352 | +4.01(+2.84%) |
Nov 05, 2020 | 141.26 | 143.02 | 139.55 | 141.23 | 31,854,468 | +3.65(+2.65%) |
Nov 04, 2020 | 133.55 | 137.92 | 133.02 | 137.59 | 41,057,736 | +7.73(+5.95%) |
Nov 03, 2020 | 126.76 | 130.71 | 125.70 | 129.86 | 27,275,676 | +4.38(+3.49%) |
Nov 02, 2020 | 126.25 | 128.03 | 123.63 | 125.48 | 29,999,420 | +0.47(+0.37%) |
Oct 30, 2020 | 128.17 | 129.03 | 122.68 | 125.02 | 41,847,992 | -4.89(-3.76%) |
Oct 29, 2020 | 128.05 | 131.59 | 127.17 | 129.90 | 32,069,938 | +3.96(+3.14%) |
Oct 28, 2020 | 131.64 | 132.26 | 125.76 | 125.94 | 37,709,888 | -7.68(-5.75%) |
Oct 27, 2020 | 132.72 | 134.07 | 131.57 | 133.62 | 25,090,300 | +2.55(+1.94%) |
Oct 26, 2020 | 133.92 | 136.57 | 130.05 | 131.07 | 33,760,144 | -4.48(-3.30%) |
Oct 23, 2020 | 134.15 | 135.58 | 132.57 | 135.55 | 23,409,034 | +2.29(+1.72%) |
Oct 22, 2020 | 134.88 | 135.76 | 131.97 | 133.26 | 29,102,524 | -1.63(-1.21%) |
Oct 21, 2020 | 135.90 | 137.56 | 134.43 | 134.90 | 21,970,222 | -1.21(-0.89%) |
Oct 20, 2020 | 135.48 | 137.64 | 134.72 | 136.10 | 22,957,648 | +1.47(+1.09%) |
Oct 19, 2020 | 138.67 | 139.47 | 133.72 | 134.63 | 29,865,834 | -3.13(-2.27%) |
Oct 16, 2020 | 140.00 | 140.85 | 137.57 | 137.76 | 24,326,610 | -1.58(-1.13%) |
Oct 15, 2020 | 137.75 | 139.69 | 137.32 | 139.34 | 26,747,858 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.06 | 139.24 | 140.59 | 27,712,292 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.11 | 139.82 | 142.11 | 34,527,028 | +0.22(+0.16%) |
Oct 12, 2020 | 139.53 | 143.10 | 138.76 | 141.89 | 43,542,108 | +4.62(+3.37%) |
Oct 09, 2020 | 137.31 | 137.88 | 136.25 | 137.27 | 34,778,884 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.48 | 137.22 | 138.03 | 37,930,308 | -1.25(-0.90%) |
Oct 07, 2020 | 139.63 | 140.83 | 138.28 | 139.28 | 41,873,688 | +2.27(+1.66%) |
Oct 06, 2020 | 137.94 | 141.05 | 136.30 | 137.01 | 78,575,664 | +0.94(+0.69%) |
Oct 05, 2020 | 132.02 | 136.09 | 131.88 | 136.07 | 48,033,224 | +5.79(+4.44%) |
Oct 02, 2020 | 131.91 | 134.84 | 130.17 | 130.28 | 55,392,676 | -5.51(-4.06%) |