Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.31 | 141.31 | 141.31 | 4,273,746 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.32 | 140.63 | 138.13 | 139.09 | 4,273,746 | +1.35(+0.98%) |
Dec 29, 2020 | 138.18 | 138.20 | 136.38 | 137.73 | 3,818,296 | +0.70(+0.51%) |
Dec 28, 2020 | 139.71 | 140.13 | 136.76 | 137.04 | 4,931,030 | -0.97(-0.71%) |
Dec 24, 2020 | 137.09 | 138.12 | 136.54 | 138.01 | 2,285,658 | +1.70(+1.25%) |
Dec 23, 2020 | 136.94 | 140.56 | 136.23 | 136.31 | 5,587,042 | +0.57(+0.42%) |
Dec 22, 2020 | 135.99 | 136.38 | 134.24 | 135.74 | 6,200,649 | -0.43(-0.31%) |
Dec 21, 2020 | 134.51 | 136.69 | 133.95 | 136.17 | 7,569,561 | -0.57(-0.42%) |
Dec 18, 2020 | 139.87 | 139.87 | 135.54 | 136.74 | 14,325,980 | -1.96(-1.41%) |
Dec 17, 2020 | 139.94 | 140.28 | 137.63 | 138.70 | 7,587,852 | -0.19(-0.14%) |
Dec 16, 2020 | 138.34 | 139.54 | 136.08 | 138.89 | 7,123,274 | +1.28(+0.93%) |
Dec 15, 2020 | 138.55 | 139.05 | 136.44 | 137.61 | 7,133,075 | +1.92(+1.41%) |
Dec 14, 2020 | 134.40 | 137.05 | 132.95 | 135.69 | 13,208,962 | +1.86(+1.39%) |
Dec 11, 2020 | 138.43 | 139.38 | 131.61 | 133.83 | 27,947,428 | -10.64(-7.36%) |
Dec 10, 2020 | 143.24 | 146.42 | 141.67 | 144.47 | 7,998,514 | -0.25(-0.17%) |
Dec 09, 2020 | 147.11 | 149.40 | 144.28 | 144.72 | 8,559,831 | -2.58(-1.75%) |
Dec 08, 2020 | 146.06 | 147.75 | 144.58 | 147.30 | 6,561,080 | +0.72(+0.49%) |
Dec 07, 2020 | 147.07 | 147.46 | 145.36 | 146.57 | 7,554,678 | +0.37(+0.25%) |
Dec 04, 2020 | 139.41 | 146.64 | 139.13 | 146.20 | 13,756,317 | +7.15(+5.14%) |
Dec 03, 2020 | 140.10 | 141.70 | 138.80 | 139.05 | 6,848,509 | -0.06(-0.05%) |
Dec 02, 2020 | 139.61 | 140.52 | 138.78 | 139.12 | 8,407,613 | -0.58(-0.42%) |
Dec 01, 2020 | 137.42 | 140.74 | 136.50 | 139.70 | 12,891,197 | +3.78(+2.78%) |
Nov 30, 2020 | 133.58 | 136.03 | 133.04 | 135.92 | 9,424,973 | +3.08(+2.32%) |
Nov 27, 2020 | 134.37 | 135.24 | 132.72 | 132.84 | 4,198,875 | -0.23(-0.17%) |
Nov 25, 2020 | 134.80 | 136.22 | 133.03 | 133.07 | 6,928,360 | -1.71(-1.27%) |
Nov 24, 2020 | 132.43 | 135.15 | 130.33 | 134.78 | 11,694,653 | +1.95(+1.47%) |
Nov 23, 2020 | 131.47 | 135.77 | 131.04 | 132.83 | 12,613,333 | -2.04(-1.51%) |
Nov 20, 2020 | 136.95 | 137.71 | 134.79 | 134.87 | 6,015,500 | -1.39(-1.02%) |
Nov 19, 2020 | 135.36 | 137.89 | 134.34 | 136.26 | 8,379,245 | +0.44(+0.33%) |
Nov 18, 2020 | 137.84 | 141.61 | 135.68 | 135.81 | 13,124,090 | -1.56(-1.14%) |
Nov 17, 2020 | 137.63 | 138.40 | 135.93 | 137.37 | 8,050,520 | -0.31(-0.22%) |
Nov 16, 2020 | 134.10 | 137.84 | 133.50 | 137.68 | 8,218,723 | +4.44(+3.33%) |
Nov 13, 2020 | 134.42 | 135.07 | 132.28 | 133.24 | 6,390,454 | +0.32(+0.24%) |
Nov 12, 2020 | 136.29 | 137.16 | 132.14 | 132.91 | 9,290,685 | -3.49(-2.56%) |
Nov 11, 2020 | 133.46 | 136.77 | 133.00 | 136.40 | 11,062,812 | +7.00(+5.41%) |
Nov 10, 2020 | 129.44 | 132.23 | 127.94 | 129.40 | 13,011,076 | -2.31(-1.75%) |
Nov 09, 2020 | 137.99 | 137.99 | 131.56 | 131.71 | 11,542,928 | -2.22(-1.65%) |
Nov 06, 2020 | 134.85 | 135.06 | 132.96 | 133.93 | 7,880,632 | -0.37(-0.28%) |
Nov 05, 2020 | 134.68 | 137.43 | 130.99 | 134.30 | 30,206,900 | +15.18(+12.75%) |
Nov 04, 2020 | 119.44 | 119.67 | 116.44 | 119.11 | 13,309,476 | +3.25(+2.81%) |
Nov 03, 2020 | 115.85 | 117.22 | 115.16 | 115.86 | 6,311,245 | +1.37(+1.19%) |
Nov 02, 2020 | 114.99 | 116.53 | 113.06 | 114.50 | 6,343,461 | +0.56(+0.49%) |
Oct 30, 2020 | 114.23 | 115.67 | 112.31 | 113.93 | 8,460,982 | -2.84(-2.44%) |
Oct 29, 2020 | 112.73 | 117.93 | 112.58 | 116.78 | 7,633,004 | +4.49(+4.00%) |
Oct 28, 2020 | 114.06 | 114.36 | 111.80 | 112.29 | 8,915,125 | -4.00(-3.44%) |
Oct 27, 2020 | 116.84 | 117.26 | 115.62 | 116.29 | 6,306,888 | -0.27(-0.23%) |
Oct 26, 2020 | 117.78 | 118.84 | 114.89 | 116.56 | 6,567,711 | -2.48(-2.08%) |
Oct 23, 2020 | 118.76 | 119.23 | 117.39 | 119.03 | 4,269,253 | +0.46(+0.39%) |
Oct 22, 2020 | 119.61 | 119.69 | 117.17 | 118.57 | 4,219,142 | -0.16(-0.13%) |
Oct 21, 2020 | 118.25 | 120.45 | 116.71 | 118.73 | 4,697,771 | +0.23(+0.19%) |
Oct 20, 2020 | 119.31 | 119.45 | 117.77 | 118.50 | 4,776,960 | -0.11(-0.09%) |
Oct 19, 2020 | 120.19 | 121.88 | 117.94 | 118.61 | 6,240,844 | -0.56(-0.47%) |
Oct 16, 2020 | 119.79 | 120.24 | 117.97 | 119.17 | 7,175,225 | +0.42(+0.35%) |
Oct 15, 2020 | 117.57 | 119.26 | 116.97 | 118.75 | 7,987,788 | -1.20(-1.00%) |
Oct 14, 2020 | 119.22 | 122.30 | 119.08 | 119.95 | 14,270,838 | +2.23(+1.90%) |
Oct 13, 2020 | 117.73 | 118.39 | 115.82 | 117.72 | 8,233,750 | +0.71(+0.61%) |
Oct 12, 2020 | 117.94 | 117.94 | 115.40 | 117.01 | 8,543,536 | +1.68(+1.46%) |
Oct 09, 2020 | 114.46 | 116.27 | 113.41 | 115.33 | 11,989,640 | +2.34(+2.07%) |
Oct 08, 2020 | 114.52 | 114.92 | 112.53 | 112.99 | 5,147,801 | -0.64(-0.56%) |
Oct 07, 2020 | 111.97 | 113.93 | 111.43 | 113.63 | 8,022,933 | +3.22(+2.92%) |
Oct 06, 2020 | 111.25 | 113.16 | 110.00 | 110.41 | 8,266,782 | -0.91(-0.81%) |
Oct 05, 2020 | 107.97 | 111.43 | 107.81 | 111.31 | 6,317,417 | +4.66(+4.37%) |
Oct 02, 2020 | 107.86 | 109.59 | 106.61 | 106.65 | 6,317,044 | -3.74(-3.39%) |