Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 170.49 | 170.49 | 170.49 | 516,973 | -1.05(-0.61%) | |
Dec 30, 2020 | 173.06 | 178.50 | 171.05 | 171.54 | 516,973 | -0.28(-0.16%) |
Dec 29, 2020 | 173.25 | 176.25 | 170.01 | 171.82 | 492,292 | -2.33(-1.34%) |
Dec 28, 2020 | 175.76 | 180.41 | 173.75 | 174.15 | 546,649 | -0.88(-0.50%) |
Dec 24, 2020 | 178.38 | 178.38 | 174.00 | 175.03 | 220,100 | -3.03(-1.70%) |
Dec 23, 2020 | 178.14 | 178.23 | 173.41 | 178.06 | 792,490 | -0.68(-0.38%) |
Dec 22, 2020 | 177.66 | 181.83 | 175.66 | 178.74 | 798,077 | +1.72(+0.97%) |
Dec 21, 2020 | 172.50 | 178.79 | 171.01 | 177.02 | 643,161 | +1.62(+0.92%) |
Dec 18, 2020 | 172.43 | 175.91 | 170.73 | 175.40 | 1,227,000 | +4.34(+2.54%) |
Dec 17, 2020 | 171.47 | 171.47 | 165.15 | 171.06 | 980,630 | +0.94(+0.55%) |
Dec 16, 2020 | 168.15 | 171.43 | 165.07 | 170.12 | 806,366 | +2.17(+1.29%) |
Dec 15, 2020 | 171.01 | 172.98 | 165.25 | 167.95 | 693,809 | -1.59(-0.94%) |
Dec 14, 2020 | 170.99 | 178.66 | 169.19 | 169.54 | 1,628,399 | +2.30(+1.38%) |
Dec 11, 2020 | 161.00 | 167.58 | 160.52 | 167.24 | 1,399,900 | +7.24(+4.53%) |
Dec 10, 2020 | 158.91 | 162.88 | 157.12 | 160.00 | 575,979 | +0.70(+0.44%) |
Dec 09, 2020 | 157.53 | 160.00 | 154.11 | 159.30 | 559,646 | +2.49(+1.59%) |
Dec 08, 2020 | 151.60 | 161.81 | 151.05 | 156.81 | 787,457 | +5.76(+3.81%) |
Dec 07, 2020 | 154.99 | 157.99 | 146.33 | 151.05 | 1,396,649 | -7.08(-4.48%) |
Dec 04, 2020 | 153.78 | 159.72 | 153.01 | 158.13 | 690,000 | +4.80(+3.13%) |
Dec 03, 2020 | 151.01 | 155.50 | 151.00 | 153.33 | 698,136 | +3.36(+2.24%) |
Dec 02, 2020 | 145.10 | 150.49 | 143.25 | 149.97 | 615,640 | +4.03(+2.76%) |
Dec 01, 2020 | 141.31 | 147.22 | 140.00 | 145.94 | 598,058 | +5.08(+3.61%) |
Nov 30, 2020 | 139.50 | 141.78 | 137.87 | 140.86 | 579,242 | +1.71(+1.23%) |
Nov 27, 2020 | 136.89 | 139.84 | 135.93 | 139.15 | 194,800 | +3.43(+2.53%) |
Nov 25, 2020 | 136.50 | 136.50 | 133.07 | 135.72 | 254,100 | +0.61(+0.45%) |
Nov 24, 2020 | 134.84 | 136.81 | 133.12 | 135.11 | 484,982 | +0.62(+0.46%) |
Nov 23, 2020 | 132.01 | 134.75 | 128.60 | 134.49 | 415,639 | +3.31(+2.52%) |
Nov 20, 2020 | 134.67 | 135.00 | 130.69 | 131.18 | 455,300 | -3.24(-2.41%) |
Nov 19, 2020 | 132.65 | 136.40 | 131.65 | 134.42 | 591,749 | +1.71(+1.29%) |
Nov 18, 2020 | 140.17 | 140.37 | 132.41 | 132.71 | 577,053 | -7.04(-5.04%) |
Nov 17, 2020 | 140.04 | 140.83 | 136.65 | 139.75 | 530,276 | +0.05(+0.04%) |
Nov 16, 2020 | 142.98 | 143.22 | 139.09 | 139.70 | 566,550 | -1.70(-1.20%) |
Nov 13, 2020 | 139.62 | 142.76 | 138.01 | 141.40 | 481,900 | +2.54(+1.83%) |
Nov 12, 2020 | 134.64 | 139.90 | 132.59 | 138.86 | 693,715 | +4.13(+3.07%) |
Nov 11, 2020 | 128.70 | 134.76 | 128.70 | 134.73 | 813,212 | +6.35(+4.95%) |
Nov 10, 2020 | 125.35 | 128.71 | 122.38 | 128.38 | 1,069,722 | +2.82(+2.25%) |
Nov 09, 2020 | 130.39 | 130.79 | 124.12 | 125.56 | 1,548,042 | -0.10(-0.08%) |
Nov 06, 2020 | 139.50 | 142.88 | 123.50 | 125.66 | 4,490,500 | -19.49(-13.43%) |
Nov 05, 2020 | 154.14 | 154.99 | 144.16 | 145.15 | 984,956 | -6.75(-4.44%) |
Nov 04, 2020 | 143.55 | 153.97 | 143.05 | 151.90 | 934,166 | +10.56(+7.47%) |
Nov 03, 2020 | 138.73 | 142.97 | 135.70 | 141.34 | 614,822 | +4.05(+2.95%) |
Nov 02, 2020 | 137.05 | 138.03 | 133.56 | 137.29 | 494,497 | +1.38(+1.02%) |
Oct 30, 2020 | 140.36 | 141.53 | 134.14 | 135.91 | 723,100 | -5.58(-3.94%) |
Oct 29, 2020 | 141.17 | 141.98 | 136.66 | 141.49 | 480,238 | +1.16(+0.83%) |
Oct 28, 2020 | 139.22 | 141.80 | 137.01 | 140.33 | 446,582 | +0.71(+0.51%) |
Oct 27, 2020 | 139.63 | 140.91 | 137.34 | 139.62 | 440,505 | +1.00(+0.72%) |
Oct 26, 2020 | 136.82 | 140.20 | 136.00 | 138.62 | 358,441 | +0.89(+0.65%) |
Oct 23, 2020 | 137.41 | 138.56 | 135.10 | 137.73 | 372,400 | -0.07(-0.05%) |
Oct 22, 2020 | 138.12 | 141.32 | 137.47 | 137.80 | 512,842 | +0.54(+0.39%) |
Oct 21, 2020 | 136.62 | 139.31 | 136.24 | 137.26 | 332,254 | -0.24(-0.17%) |
Oct 20, 2020 | 141.91 | 141.99 | 137.14 | 137.50 | 510,817 | -3.29(-2.34%) |
Oct 19, 2020 | 143.00 | 143.70 | 140.00 | 140.79 | 291,673 | -1.63(-1.14%) |
Oct 16, 2020 | 143.34 | 145.66 | 142.26 | 142.42 | 421,400 | -0.91(-0.63%) |
Oct 15, 2020 | 144.11 | 145.70 | 141.98 | 143.33 | 411,003 | -1.79(-1.23%) |
Oct 14, 2020 | 147.99 | 149.65 | 145.12 | 145.12 | 418,334 | -2.14(-1.45%) |
Oct 13, 2020 | 144.09 | 147.89 | 142.37 | 147.26 | 410,135 | +4.39(+3.07%) |
Oct 12, 2020 | 145.22 | 146.51 | 142.73 | 142.87 | 284,006 | -0.71(-0.49%) |
Oct 09, 2020 | 144.22 | 145.99 | 142.48 | 143.58 | 309,900 | -1.12(-0.77%) |
Oct 08, 2020 | 146.63 | 146.96 | 144.26 | 144.70 | 432,155 | -1.16(-0.80%) |
Oct 07, 2020 | 140.00 | 146.78 | 139.83 | 145.86 | 1,136,811 | +6.36(+4.56%) |
Oct 06, 2020 | 139.00 | 140.43 | 137.90 | 139.50 | 436,001 | +0.70(+0.50%) |
Oct 05, 2020 | 136.05 | 140.75 | 136.02 | 138.80 | 592,876 | +4.01(+2.97%) |
Oct 02, 2020 | 138.85 | 140.77 | 134.61 | 134.79 | 653,400 | -6.76(-4.78%) |