Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 154.57 | 154.57 | 154.57 | 193,553 | +0.48(+0.31%) | |
Dec 30, 2020 | 154.51 | 155.21 | 154.04 | 154.09 | 193,553 | +0.75(+0.49%) |
Dec 29, 2020 | 155.00 | 155.20 | 152.90 | 153.34 | 262,321 | +0.74(+0.48%) |
Dec 28, 2020 | 153.10 | 153.42 | 152.23 | 152.60 | 215,646 | +2.13(+1.42%) |
Dec 24, 2020 | 150.18 | 151.12 | 150.18 | 150.47 | 150,100 | -0.69(-0.46%) |
Dec 23, 2020 | 150.64 | 151.35 | 150.20 | 151.16 | 317,934 | +0.39(+0.26%) |
Dec 22, 2020 | 151.45 | 151.75 | 150.22 | 150.77 | 181,851 | -1.00(-0.66%) |
Dec 21, 2020 | 150.40 | 151.77 | 149.39 | 151.77 | 257,096 | -2.00(-1.30%) |
Dec 18, 2020 | 153.75 | 154.07 | 152.84 | 153.77 | 327,300 | -0.87(-0.56%) |
Dec 17, 2020 | 156.12 | 156.30 | 154.54 | 154.64 | 222,055 | -0.45(-0.29%) |
Dec 16, 2020 | 154.16 | 155.48 | 153.00 | 155.09 | 266,056 | +2.24(+1.47%) |
Dec 15, 2020 | 153.47 | 153.47 | 151.90 | 152.85 | 285,504 | -0.73(-0.48%) |
Dec 14, 2020 | 154.00 | 154.90 | 153.47 | 153.58 | 492,239 | +2.58(+1.71%) |
Dec 11, 2020 | 149.62 | 151.74 | 149.04 | 151.00 | 708,700 | +7.93(+5.54%) |
Dec 10, 2020 | 142.76 | 143.19 | 141.90 | 143.07 | 313,881 | +2.19(+1.55%) |
Dec 09, 2020 | 140.94 | 142.50 | 139.66 | 140.88 | 190,278 | +2.14(+1.54%) |
Dec 08, 2020 | 138.32 | 138.98 | 138.10 | 138.74 | 130,683 | +0.59(+0.43%) |
Dec 07, 2020 | 138.60 | 138.82 | 137.70 | 138.15 | 150,073 | -0.13(-0.09%) |
Dec 04, 2020 | 137.90 | 138.85 | 137.75 | 138.28 | 137,800 | +1.43(+1.04%) |
Dec 03, 2020 | 137.77 | 138.16 | 136.75 | 136.85 | 171,529 | +0.51(+0.37%) |
Dec 02, 2020 | 136.05 | 136.71 | 135.77 | 136.34 | 196,882 | +0.20(+0.15%) |
Dec 01, 2020 | 135.60 | 136.46 | 135.18 | 136.14 | 289,193 | +1.68(+1.25%) |
Nov 30, 2020 | 135.92 | 138.50 | 134.45 | 134.46 | 355,204 | -5.70(-4.07%) |
Nov 27, 2020 | 140.10 | 141.16 | 140.04 | 140.16 | 77,300 | -1.15(-0.81%) |
Nov 25, 2020 | 140.97 | 141.54 | 140.03 | 141.31 | 231,300 | -2.53(-1.76%) |
Nov 24, 2020 | 143.90 | 144.53 | 143.18 | 143.84 | 188,330 | +0.58(+0.40%) |
Nov 23, 2020 | 143.75 | 143.96 | 143.22 | 143.26 | 238,025 | +1.13(+0.80%) |
Nov 20, 2020 | 142.30 | 143.04 | 142.07 | 142.13 | 112,900 | +1.21(+0.86%) |
Nov 19, 2020 | 140.70 | 141.08 | 140.13 | 140.92 | 139,991 | -0.91(-0.64%) |
Nov 18, 2020 | 141.85 | 143.16 | 141.27 | 141.83 | 228,627 | -0.91(-0.64%) |
Nov 17, 2020 | 142.82 | 143.48 | 142.06 | 142.74 | 150,141 | -1.37(-0.95%) |
Nov 16, 2020 | 143.39 | 144.65 | 143.37 | 144.11 | 130,205 | +2.49(+1.76%) |
Nov 13, 2020 | 140.29 | 141.85 | 140.14 | 141.62 | 136,100 | +1.93(+1.38%) |
Nov 12, 2020 | 141.33 | 141.33 | 139.60 | 139.69 | 99,474 | -2.79(-1.96%) |
Nov 11, 2020 | 142.71 | 143.32 | 142.12 | 142.48 | 176,006 | +2.54(+1.82%) |
Nov 10, 2020 | 139.70 | 141.48 | 139.64 | 139.94 | 217,794 | +0.30(+0.21%) |
Nov 09, 2020 | 141.05 | 141.71 | 139.64 | 139.64 | 245,565 | +2.44(+1.78%) |
Nov 06, 2020 | 136.70 | 138.20 | 136.11 | 137.20 | 165,200 | +0.13(+0.09%) |
Nov 05, 2020 | 135.86 | 137.40 | 135.55 | 137.07 | 155,919 | +2.91(+2.17%) |
Nov 04, 2020 | 134.73 | 134.91 | 134.01 | 134.16 | 185,148 | -1.71(-1.26%) |
Nov 03, 2020 | 134.46 | 136.82 | 134.46 | 135.87 | 147,552 | +2.63(+1.97%) |
Nov 02, 2020 | 133.06 | 133.65 | 132.66 | 133.24 | 146,214 | +1.95(+1.49%) |
Oct 30, 2020 | 130.88 | 131.52 | 130.53 | 131.29 | 115,900 | -0.06(-0.05%) |
Oct 29, 2020 | 131.93 | 132.35 | 130.40 | 131.35 | 140,625 | +1.28(+0.98%) |
Oct 28, 2020 | 131.13 | 131.21 | 129.28 | 130.07 | 229,491 | -2.39(-1.80%) |
Oct 27, 2020 | 133.04 | 133.04 | 132.26 | 132.46 | 144,837 | -0.39(-0.29%) |
Oct 26, 2020 | 133.12 | 133.36 | 132.36 | 132.85 | 142,299 | -0.43(-0.32%) |
Oct 23, 2020 | 133.82 | 133.82 | 132.80 | 133.28 | 59,900 | -0.14(-0.10%) |
Oct 22, 2020 | 133.39 | 133.56 | 132.65 | 133.42 | 70,808 | +0.28(+0.21%) |
Oct 21, 2020 | 133.00 | 133.79 | 132.86 | 133.14 | 162,863 | +1.83(+1.39%) |
Oct 20, 2020 | 130.88 | 131.78 | 130.66 | 131.31 | 138,266 | +0.43(+0.33%) |
Oct 19, 2020 | 131.79 | 131.79 | 130.62 | 130.88 | 106,869 | +0.24(+0.18%) |
Oct 16, 2020 | 130.65 | 131.71 | 130.59 | 130.64 | 144,400 | -0.53(-0.40%) |
Oct 15, 2020 | 130.64 | 131.22 | 130.38 | 131.17 | 123,028 | -0.36(-0.27%) |
Oct 14, 2020 | 131.64 | 131.97 | 131.31 | 131.53 | 105,053 | -1.12(-0.84%) |
Oct 13, 2020 | 132.84 | 133.13 | 132.43 | 132.65 | 104,604 | +0.85(+0.64%) |
Oct 12, 2020 | 132.00 | 132.22 | 131.62 | 131.80 | 144,352 | -0.28(-0.21%) |
Oct 09, 2020 | 132.22 | 132.36 | 131.97 | 132.08 | 107,800 | -0.87(-0.65%) |
Oct 08, 2020 | 132.93 | 133.14 | 132.47 | 132.95 | 99,274 | +0.52(+0.39%) |
Oct 07, 2020 | 132.68 | 132.68 | 132.01 | 132.43 | 115,866 | +1.17(+0.89%) |
Oct 06, 2020 | 131.93 | 132.63 | 131.16 | 131.26 | 256,653 | -0.84(-0.64%) |
Oct 05, 2020 | 131.48 | 132.18 | 131.25 | 132.10 | 236,372 | +0.37(+0.28%) |
Oct 02, 2020 | 130.98 | 132.13 | 130.88 | 131.73 | 98,700 | -0.70(-0.53%) |