Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 173.75 | 173.75 | 173.75 | 4,348 | +1.19(+0.69%) | |
Dec 30, 2020 | 172.90 | 173.35 | 172.32 | 172.56 | 4,348 | -0.05(-0.03%) |
Dec 29, 2020 | 174.38 | 174.38 | 172.49 | 172.62 | 6,075 | -0.41(-0.24%) |
Dec 28, 2020 | 172.00 | 173.24 | 172.00 | 173.03 | 3,669 | +1.56(+0.91%) |
Dec 24, 2020 | 172.47 | 172.47 | 170.85 | 171.47 | 3,997 | +0.08(+0.05%) |
Dec 23, 2020 | 170.26 | 171.89 | 170.26 | 171.39 | 3,503 | +0.82(+0.48%) |
Dec 22, 2020 | 170.66 | 170.91 | 170.28 | 170.57 | 2,114 | +0.09(+0.05%) |
Dec 21, 2020 | 169.86 | 172.02 | 168.31 | 170.49 | 2,562 | -0.78(-0.46%) |
Dec 18, 2020 | 171.61 | 171.99 | 170.11 | 171.27 | 4,509 | -0.79(-0.46%) |
Dec 17, 2020 | 172.67 | 172.67 | 171.31 | 172.06 | 4,211 | +1.03(+0.61%) |
Dec 16, 2020 | 170.36 | 171.03 | 168.97 | 171.02 | 7,134 | +0.62(+0.36%) |
Dec 15, 2020 | 169.29 | 170.51 | 169.04 | 170.41 | 10,919 | +1.00(+0.59%) |
Dec 14, 2020 | 171.84 | 171.84 | 169.19 | 169.41 | 7,757 | -0.24(-0.14%) |
Dec 11, 2020 | 169.86 | 170.28 | 168.39 | 169.65 | 6,559 | -0.91(-0.53%) |
Dec 10, 2020 | 169.12 | 170.70 | 168.99 | 170.55 | 5,686 | +0.86(+0.51%) |
Dec 09, 2020 | 172.38 | 177.02 | 169.03 | 169.69 | 6,175 | -1.47(-0.86%) |
Dec 08, 2020 | 171.02 | 171.61 | 170.20 | 171.16 | 4,195 | +0.05(+0.03%) |
Dec 07, 2020 | 171.22 | 171.62 | 170.45 | 171.12 | 15,668 | +0.34(+0.20%) |
Dec 04, 2020 | 170.77 | 170.99 | 170.34 | 170.77 | 5,329 | +1.22(+0.72%) |
Dec 03, 2020 | 170.03 | 170.50 | 169.48 | 169.55 | 3,557 | -0.03(-0.02%) |
Dec 02, 2020 | 169.73 | 169.73 | 168.78 | 169.58 | 4,294 | +0.17(+0.10%) |
Dec 01, 2020 | 169.71 | 170.46 | 169.39 | 169.41 | 12,034 | +2.19(+1.31%) |
Nov 30, 2020 | 168.72 | 168.72 | 166.73 | 167.22 | 7,230 | -1.54(-0.91%) |
Nov 27, 2020 | 169.54 | 169.54 | 168.36 | 168.76 | 11,889 | -0.02(-0.01%) |
Nov 25, 2020 | 168.50 | 169.11 | 168.01 | 168.78 | 12,504 | -0.51(-0.30%) |
Nov 24, 2020 | 168.22 | 169.51 | 167.36 | 169.29 | 10,197 | +3.14(+1.89%) |
Nov 23, 2020 | 165.86 | 166.33 | 165.47 | 166.15 | 2,404 | +1.12(+0.68%) |
Nov 20, 2020 | 166.46 | 166.93 | 165.03 | 165.03 | 25,932 | -1.21(-0.73%) |
Nov 19, 2020 | 165.55 | 166.24 | 164.78 | 166.24 | 8,876 | +0.52(+0.31%) |
Nov 18, 2020 | 167.57 | 169.22 | 165.72 | 165.72 | 115,841 | -1.45(-0.87%) |
Nov 17, 2020 | 166.14 | 167.46 | 166.11 | 167.17 | 2,863 | -0.47(-0.28%) |
Nov 16, 2020 | 168.98 | 168.98 | 166.83 | 167.64 | 14,187 | +2.13(+1.29%) |
Nov 13, 2020 | 164.04 | 165.51 | 163.75 | 165.51 | 12,299 | +3.22(+1.98%) |
Nov 12, 2020 | 162.93 | 163.63 | 161.72 | 162.29 | 6,025 | -2.07(-1.26%) |
Nov 11, 2020 | 163.96 | 164.88 | 163.45 | 164.36 | 15,155 | +0.69(+0.42%) |
Nov 10, 2020 | 161.77 | 164.21 | 161.77 | 163.67 | 9,070 | +1.50(+0.93%) |
Nov 09, 2020 | 178.22 | 178.22 | 162.15 | 162.16 | 11,216 | +3.24(+2.04%) |
Nov 06, 2020 | 158.66 | 159.84 | 158.19 | 158.92 | 2,152 | +0.34(+0.22%) |
Nov 05, 2020 | 157.26 | 159.39 | 157.26 | 158.58 | 12,366 | +2.76(+1.77%) |
Nov 04, 2020 | 157.49 | 157.91 | 155.82 | 155.82 | 5,489 | +0.61(+0.39%) |
Nov 03, 2020 | 153.73 | 156.33 | 151.88 | 155.21 | 9,450 | +3.49(+2.30%) |
Nov 02, 2020 | 152.20 | 152.68 | 150.89 | 151.72 | 5,699 | +2.64(+1.77%) |
Oct 30, 2020 | 150.22 | 150.22 | 148.10 | 149.07 | 3,689 | -1.44(-0.95%) |
Oct 29, 2020 | 150.16 | 151.55 | 149.39 | 150.51 | 3,352 | +1.98(+1.34%) |
Oct 28, 2020 | 151.28 | 151.28 | 148.53 | 148.53 | 7,793 | -4.85(-3.16%) |
Oct 27, 2020 | 154.52 | 155.25 | 153.38 | 153.38 | 6,419 | -1.13(-0.73%) |
Oct 26, 2020 | 156.10 | 156.10 | 153.56 | 154.51 | 4,767 | -3.19(-2.03%) |
Oct 23, 2020 | 157.39 | 157.71 | 157.32 | 157.71 | 1,844 | +0.28(+0.18%) |
Oct 22, 2020 | 156.49 | 157.51 | 156.27 | 157.43 | 2,768 | +1.09(+0.70%) |
Oct 21, 2020 | 156.48 | 157.28 | 156.34 | 156.34 | 4,322 | +0.31(+0.20%) |
Oct 20, 2020 | 156.54 | 157.06 | 156.03 | 156.03 | 7,930 | +1.11(+0.72%) |
Oct 19, 2020 | 157.21 | 157.84 | 154.92 | 154.92 | 2,262 | -2.58(-1.64%) |
Oct 16, 2020 | 158.09 | 158.09 | 157.50 | 157.50 | 409 | +0.47(+0.30%) |
Oct 15, 2020 | 155.36 | 157.03 | 155.36 | 157.03 | 2,015 | -0.01(-0.01%) |
Oct 14, 2020 | 157.98 | 158.32 | 156.01 | 157.04 | 3,037 | -1.12(-0.71%) |
Oct 13, 2020 | 158.62 | 158.62 | 157.56 | 158.16 | 4,400 | -0.82(-0.52%) |
Oct 12, 2020 | 158.84 | 159.03 | 158.84 | 158.98 | 1,084 | +2.13(+1.36%) |
Oct 09, 2020 | 156.84 | 157.22 | 156.70 | 156.85 | 3,997 | +0.80(+0.51%) |
Oct 08, 2020 | 155.72 | 156.05 | 155.72 | 156.05 | 901 | +1.38(+0.89%) |
Oct 07, 2020 | 154.07 | 155.12 | 153.85 | 154.67 | 5,113 | +2.06(+1.35%) |
Oct 06, 2020 | 154.77 | 154.82 | 152.62 | 152.62 | 1,734 | -1.79(-1.16%) |
Oct 05, 2020 | 154.09 | 154.43 | 153.58 | 154.41 | 4,595 | +1.92(+1.26%) |
Oct 02, 2020 | 148.45 | 152.49 | 148.45 | 152.49 | 1,127 | +0.80(+0.53%) |