Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 145.66 | 145.66 | 145.66 | 210,105 | +0.24(+0.16%) | |
Dec 30, 2020 | 144.92 | 145.45 | 144.92 | 145.42 | 210,105 | +0.17(+0.12%) |
Dec 29, 2020 | 144.71 | 145.32 | 144.71 | 145.25 | 233,897 | -0.10(-0.07%) |
Dec 28, 2020 | 144.74 | 145.44 | 144.55 | 145.35 | 180,505 | +0.16(+0.11%) |
Dec 24, 2020 | 145.11 | 145.43 | 144.93 | 145.18 | 87,230 | +0.29(+0.20%) |
Dec 23, 2020 | 144.84 | 144.89 | 144.08 | 144.89 | 280,620 | -0.76(-0.52%) |
Dec 22, 2020 | 145.52 | 145.68 | 145.22 | 145.65 | 163,926 | +0.57(+0.39%) |
Dec 21, 2020 | 145.23 | 145.35 | 144.71 | 145.08 | 412,432 | +0.41(+0.28%) |
Dec 18, 2020 | 145.27 | 145.48 | 144.59 | 144.67 | 334,822 | -0.41(-0.28%) |
Dec 17, 2020 | 145.97 | 146.21 | 144.68 | 145.08 | 186,330 | -0.31(-0.21%) |
Dec 16, 2020 | 144.91 | 145.66 | 144.47 | 145.39 | 224,682 | -0.34(-0.23%) |
Dec 15, 2020 | 145.68 | 146.04 | 145.37 | 145.73 | 358,492 | -0.29(-0.20%) |
Dec 14, 2020 | 145.48 | 146.31 | 145.21 | 146.02 | 196,641 | -0.37(-0.25%) |
Dec 11, 2020 | 146.29 | 146.75 | 146.06 | 146.39 | 127,131 | +0.46(+0.31%) |
Dec 10, 2020 | 145.33 | 145.96 | 145.05 | 145.93 | 166,200 | +0.90(+0.62%) |
Dec 09, 2020 | 144.79 | 145.31 | 144.41 | 145.04 | 247,199 | -0.32(-0.22%) |
Dec 08, 2020 | 145.47 | 145.88 | 145.30 | 145.36 | 183,891 | +0.53(+0.37%) |
Dec 07, 2020 | 144.67 | 145.04 | 144.55 | 144.83 | 262,566 | +0.98(+0.68%) |
Dec 04, 2020 | 144.14 | 144.33 | 143.40 | 143.85 | 510,714 | -1.66(-1.14%) |
Dec 03, 2020 | 145.05 | 145.74 | 144.86 | 145.51 | 427,110 | +0.91(+0.63%) |
Dec 02, 2020 | 145.04 | 145.13 | 144.10 | 144.61 | 394,795 | -0.95(-0.65%) |
Dec 01, 2020 | 146.37 | 146.41 | 145.01 | 145.56 | 365,601 | -1.66(-1.12%) |
Nov 30, 2020 | 147.36 | 147.57 | 147.16 | 147.21 | 236,596 | -0.26(-0.18%) |
Nov 27, 2020 | 147.06 | 147.54 | 147.01 | 147.47 | 73,842 | +0.97(+0.66%) |
Nov 25, 2020 | 146.80 | 147.21 | 146.33 | 146.50 | 123,846 | -0.14(-0.10%) |
Nov 24, 2020 | 147.14 | 147.19 | 146.51 | 146.64 | 188,534 | -0.97(-0.66%) |
Nov 23, 2020 | 147.66 | 147.80 | 147.35 | 147.62 | 146,780 | -0.59(-0.40%) |
Nov 20, 2020 | 147.53 | 148.24 | 147.52 | 148.20 | 97,458 | +0.98(+0.67%) |
Nov 19, 2020 | 147.16 | 147.64 | 147.08 | 147.22 | 85,795 | +0.63(+0.43%) |
Nov 18, 2020 | 146.80 | 146.84 | 145.98 | 146.59 | 168,154 | +0.11(+0.07%) |
Nov 17, 2020 | 146.33 | 146.65 | 146.25 | 146.48 | 114,852 | +0.84(+0.58%) |
Nov 16, 2020 | 145.64 | 146.00 | 145.56 | 145.64 | 184,439 | -0.25(-0.17%) |
Nov 13, 2020 | 146.09 | 146.19 | 145.82 | 145.90 | 470,216 | -0.21(-0.14%) |
Nov 12, 2020 | 145.10 | 146.14 | 144.83 | 146.10 | 432,369 | +1.79(+1.24%) |
Nov 11, 2020 | 143.36 | 144.48 | 142.74 | 144.32 | 124,697 | +0.40(+0.28%) |
Nov 10, 2020 | 143.72 | 144.34 | 143.61 | 143.92 | 107,553 | -0.67(-0.46%) |
Nov 09, 2020 | 144.43 | 144.60 | 143.53 | 144.59 | 565,399 | -2.40(-1.63%) |
Nov 06, 2020 | 147.13 | 147.47 | 146.67 | 146.99 | 236,383 | -1.36(-0.92%) |
Nov 05, 2020 | 148.52 | 148.57 | 147.77 | 148.35 | 570,800 | +0.61(+0.42%) |
Nov 04, 2020 | 148.44 | 148.83 | 147.48 | 147.74 | 558,602 | +2.12(+1.46%) |
Nov 03, 2020 | 145.63 | 145.90 | 145.27 | 145.62 | 306,656 | -0.71(-0.49%) |
Nov 02, 2020 | 146.52 | 146.88 | 146.18 | 146.33 | 518,260 | +0.66(+0.45%) |
Oct 30, 2020 | 146.62 | 146.82 | 145.58 | 145.67 | 351,464 | -1.12(-0.76%) |
Oct 29, 2020 | 147.92 | 148.04 | 146.29 | 146.79 | 494,306 | -1.23(-0.83%) |
Oct 28, 2020 | 148.45 | 148.49 | 147.62 | 148.02 | 439,422 | +0.10(+0.07%) |
Oct 27, 2020 | 147.65 | 148.01 | 147.52 | 147.92 | 175,175 | +0.67(+0.46%) |
Oct 26, 2020 | 146.99 | 147.53 | 146.90 | 147.25 | 258,059 | +1.04(+0.71%) |
Oct 23, 2020 | 145.40 | 146.37 | 145.40 | 146.21 | 337,259 | +0.61(+0.42%) |
Oct 22, 2020 | 146.45 | 146.62 | 145.59 | 145.60 | 185,321 | -1.22(-0.83%) |
Oct 21, 2020 | 146.82 | 147.30 | 146.53 | 146.81 | 328,943 | -0.36(-0.25%) |
Oct 20, 2020 | 147.45 | 147.70 | 146.99 | 147.18 | 318,820 | -1.04(-0.71%) |
Oct 19, 2020 | 147.99 | 148.30 | 147.66 | 148.22 | 123,933 | -0.37(-0.25%) |
Oct 16, 2020 | 148.81 | 149.26 | 148.45 | 148.59 | 176,897 | -0.31(-0.21%) |
Oct 15, 2020 | 149.72 | 149.83 | 148.74 | 148.90 | 787,263 | -0.15(-0.10%) |
Oct 14, 2020 | 149.18 | 149.40 | 148.91 | 149.05 | 1,944,252 | +0.22(+0.15%) |
Oct 13, 2020 | 148.52 | 148.88 | 148.35 | 148.83 | 561,169 | +0.77(+0.52%) |
Oct 12, 2020 | 147.98 | 148.07 | 147.49 | 148.07 | 87,758 | +0.38(+0.26%) |
Oct 09, 2020 | 147.39 | 148.02 | 146.96 | 147.69 | 118,634 | -0.12(-0.08%) |
Oct 08, 2020 | 147.67 | 147.88 | 147.50 | 147.81 | 182,174 | +0.65(+0.44%) |
Oct 07, 2020 | 147.46 | 147.95 | 146.92 | 147.16 | 297,629 | -0.93(-0.63%) |
Oct 06, 2020 | 147.22 | 148.68 | 146.93 | 148.09 | 324,178 | +0.63(+0.43%) |
Oct 05, 2020 | 148.35 | 148.67 | 147.44 | 147.45 | 271,260 | -2.17(-1.45%) |
Oct 02, 2020 | 150.24 | 150.32 | 149.30 | 149.62 | 154,258 | -0.45(-0.30%) |