Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.43 | 150.43 | 150.43 | 3,477,283 | +1.94(+1.31%) | |
Dec 30, 2020 | 151.70 | 151.70 | 148.42 | 148.49 | 3,477,283 | -2.50(-1.66%) |
Dec 29, 2020 | 153.42 | 153.65 | 150.43 | 150.99 | 3,204,478 | -2.08(-1.36%) |
Dec 28, 2020 | 154.18 | 154.72 | 152.66 | 153.07 | 2,083,363 | -0.74(-0.48%) |
Dec 24, 2020 | 154.55 | 154.85 | 153.17 | 153.81 | 1,126,186 | -0.40(-0.26%) |
Dec 23, 2020 | 155.77 | 157.16 | 154.20 | 154.22 | 2,858,272 | -1.72(-1.10%) |
Dec 22, 2020 | 153.94 | 156.55 | 153.65 | 155.93 | 2,786,545 | +1.76(+1.14%) |
Dec 21, 2020 | 154.02 | 155.82 | 152.78 | 154.17 | 3,556,650 | -2.31(-1.48%) |
Dec 18, 2020 | 154.58 | 156.76 | 152.88 | 156.49 | 9,606,508 | +0.62(+0.40%) |
Dec 17, 2020 | 152.52 | 156.60 | 151.89 | 155.87 | 4,901,235 | +3.89(+2.56%) |
Dec 16, 2020 | 149.53 | 153.34 | 149.53 | 151.97 | 3,829,134 | +2.64(+1.77%) |
Dec 15, 2020 | 149.27 | 150.42 | 148.41 | 149.33 | 2,860,603 | +0.49(+0.33%) |
Dec 14, 2020 | 153.45 | 153.45 | 148.81 | 148.84 | 3,788,835 | -1.59(-1.06%) |
Dec 11, 2020 | 147.84 | 150.98 | 147.70 | 150.43 | 5,348,268 | +3.72(+2.53%) |
Dec 10, 2020 | 149.18 | 149.59 | 146.17 | 146.71 | 5,255,633 | -4.41(-2.92%) |
Dec 09, 2020 | 149.66 | 151.72 | 149.19 | 151.12 | 3,709,627 | +2.49(+1.68%) |
Dec 08, 2020 | 149.82 | 150.28 | 148.21 | 148.63 | 4,344,927 | -0.97(-0.65%) |
Dec 07, 2020 | 150.19 | 150.33 | 148.37 | 149.60 | 3,486,549 | +0.20(+0.13%) |
Dec 04, 2020 | 150.13 | 150.61 | 148.59 | 149.40 | 3,096,678 | -0.52(-0.35%) |
Dec 03, 2020 | 151.07 | 152.06 | 149.55 | 149.92 | 3,179,363 | -0.89(-0.59%) |
Dec 02, 2020 | 149.94 | 150.93 | 148.73 | 150.81 | 4,310,230 | +0.78(+0.52%) |
Dec 01, 2020 | 154.99 | 155.61 | 149.98 | 150.03 | 6,013,375 | -2.78(-1.82%) |
Nov 30, 2020 | 151.47 | 152.96 | 150.17 | 152.81 | 5,266,712 | +1.95(+1.29%) |
Nov 27, 2020 | 152.72 | 153.13 | 149.97 | 150.87 | 2,481,417 | -1.44(-0.94%) |
Nov 25, 2020 | 153.74 | 154.53 | 151.30 | 152.30 | 3,915,458 | -1.96(-1.27%) |
Nov 24, 2020 | 150.03 | 154.64 | 149.69 | 154.26 | 6,013,481 | +5.44(+3.66%) |
Nov 23, 2020 | 147.84 | 148.94 | 146.42 | 148.82 | 4,221,530 | +2.54(+1.73%) |
Nov 20, 2020 | 148.58 | 149.00 | 146.24 | 146.28 | 4,466,125 | -2.43(-1.63%) |
Nov 19, 2020 | 150.07 | 150.07 | 148.02 | 148.71 | 3,513,480 | -1.76(-1.17%) |
Nov 18, 2020 | 150.92 | 153.26 | 150.47 | 150.47 | 3,796,589 | -0.38(-0.25%) |
Nov 17, 2020 | 150.63 | 151.32 | 147.84 | 150.86 | 4,059,995 | +0.39(+0.26%) |
Nov 16, 2020 | 145.75 | 150.50 | 144.04 | 150.46 | 4,914,747 | +4.26(+2.91%) |
Nov 13, 2020 | 146.68 | 147.48 | 145.75 | 146.20 | 2,944,542 | +0.50(+0.34%) |
Nov 12, 2020 | 147.69 | 147.84 | 144.42 | 145.70 | 4,556,334 | -2.25(-1.52%) |
Nov 11, 2020 | 147.71 | 149.36 | 146.66 | 147.95 | 3,648,101 | +1.70(+1.16%) |
Nov 10, 2020 | 145.37 | 146.73 | 142.97 | 146.26 | 3,748,247 | +1.34(+0.93%) |
Nov 09, 2020 | 145.70 | 148.74 | 140.91 | 144.92 | 10,644,840 | -3.96(-2.66%) |
Nov 06, 2020 | 145.68 | 149.43 | 144.79 | 148.88 | 3,333,837 | +3.66(+2.52%) |
Nov 05, 2020 | 147.03 | 147.25 | 144.02 | 145.22 | 4,500,657 | +0.87(+0.60%) |
Nov 04, 2020 | 145.71 | 146.80 | 142.56 | 144.35 | 3,971,827 | -0.80(-0.55%) |
Nov 03, 2020 | 143.35 | 146.19 | 142.37 | 145.15 | 3,535,418 | +3.49(+2.46%) |
Nov 02, 2020 | 141.03 | 143.12 | 139.37 | 141.66 | 4,417,462 | +2.17(+1.55%) |
Oct 30, 2020 | 142.07 | 142.47 | 137.84 | 139.49 | 5,905,622 | -3.77(-2.63%) |
Oct 29, 2020 | 140.34 | 145.63 | 140.05 | 143.27 | 6,583,993 | +4.95(+3.58%) |
Oct 28, 2020 | 144.00 | 145.50 | 138.15 | 138.31 | 12,515,686 | -13.37(-8.82%) |
Oct 27, 2020 | 151.73 | 152.42 | 149.70 | 151.68 | 6,443,935 | +2.52(+1.69%) |
Oct 26, 2020 | 151.75 | 151.75 | 147.55 | 149.16 | 4,562,427 | -3.46(-2.27%) |
Oct 23, 2020 | 153.09 | 154.27 | 152.10 | 152.62 | 3,111,956 | -0.97(-0.63%) |
Oct 22, 2020 | 154.81 | 155.13 | 152.40 | 153.59 | 4,390,205 | +0.23(+0.15%) |
Oct 21, 2020 | 156.65 | 158.05 | 153.29 | 153.36 | 4,970,821 | -1.91(-1.23%) |
Oct 20, 2020 | 153.72 | 157.46 | 153.03 | 155.27 | 3,138,308 | +2.47(+1.62%) |
Oct 19, 2020 | 155.16 | 156.44 | 151.92 | 152.80 | 3,248,154 | -2.08(-1.34%) |
Oct 16, 2020 | 155.44 | 156.43 | 154.72 | 154.88 | 3,881,893 | +0.35(+0.23%) |
Oct 15, 2020 | 153.31 | 154.54 | 152.72 | 154.52 | 3,447,870 | -0.84(-0.54%) |
Oct 14, 2020 | 156.01 | 156.23 | 154.31 | 155.37 | 3,560,867 | -0.30(-0.19%) |
Oct 13, 2020 | 155.82 | 157.28 | 155.28 | 155.67 | 3,398,908 | -1.07(-0.69%) |
Oct 12, 2020 | 155.25 | 156.97 | 154.68 | 156.74 | 2,559,734 | +1.64(+1.06%) |
Oct 09, 2020 | 154.94 | 155.71 | 153.48 | 155.10 | 3,222,334 | +0.43(+0.28%) |
Oct 08, 2020 | 155.87 | 156.25 | 154.00 | 154.68 | 3,150,340 | -0.69(-0.45%) |
Oct 07, 2020 | 151.48 | 155.77 | 151.20 | 155.37 | 4,330,728 | +5.01(+3.33%) |
Oct 06, 2020 | 150.30 | 152.76 | 149.80 | 150.36 | 4,134,495 | +0.17(+0.11%) |
Oct 05, 2020 | 149.30 | 150.90 | 148.66 | 150.19 | 3,082,836 | +1.95(+1.32%) |
Oct 02, 2020 | 147.97 | 149.60 | 147.16 | 148.24 | 5,048,736 | -0.61(-0.41%) |