Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 136.66 | 136.66 | 136.66 | 3,157,457 | -0.11(-0.08%) | |
Dec 30, 2020 | 137.33 | 137.76 | 135.88 | 136.77 | 3,157,457 | +0.01(+0.01%) |
Dec 29, 2020 | 137.97 | 138.20 | 135.66 | 136.76 | 3,345,334 | -0.83(-0.60%) |
Dec 28, 2020 | 137.69 | 138.06 | 136.25 | 137.59 | 4,223,682 | +0.80(+0.59%) |
Dec 24, 2020 | 136.30 | 137.36 | 136.30 | 136.79 | 1,886,017 | -0.16(-0.11%) |
Dec 23, 2020 | 137.71 | 138.72 | 136.88 | 136.94 | 3,505,407 | -0.67(-0.48%) |
Dec 22, 2020 | 138.19 | 138.59 | 136.29 | 137.61 | 6,562,578 | -1.52(-1.09%) |
Dec 21, 2020 | 139.90 | 142.92 | 137.66 | 139.12 | 16,671,177 | +6.51(+4.91%) |
Dec 18, 2020 | 136.29 | 136.34 | 132.51 | 132.61 | 18,603,138 | -3.11(-2.29%) |
Dec 17, 2020 | 135.16 | 135.96 | 134.03 | 135.72 | 9,004,628 | +2.09(+1.56%) |
Dec 16, 2020 | 134.34 | 135.71 | 132.79 | 133.64 | 6,798,598 | -1.01(-0.75%) |
Dec 15, 2020 | 132.76 | 134.70 | 132.58 | 134.65 | 7,905,797 | +3.00(+2.28%) |
Dec 14, 2020 | 134.20 | 134.28 | 131.57 | 131.65 | 7,863,721 | -1.09(-0.82%) |
Dec 11, 2020 | 132.72 | 133.44 | 131.60 | 132.74 | 4,319,238 | -0.16(-0.12%) |
Dec 10, 2020 | 133.58 | 134.41 | 132.57 | 132.90 | 4,655,351 | -1.17(-0.87%) |
Dec 09, 2020 | 135.79 | 135.79 | 133.57 | 134.07 | 4,492,651 | -0.32(-0.24%) |
Dec 08, 2020 | 133.54 | 135.67 | 132.97 | 134.39 | 7,196,193 | +0.36(+0.27%) |
Dec 07, 2020 | 132.34 | 134.14 | 132.15 | 134.03 | 4,734,440 | +1.51(+1.14%) |
Dec 04, 2020 | 132.42 | 132.73 | 131.03 | 132.53 | 4,496,877 | +0.49(+0.37%) |
Dec 03, 2020 | 130.25 | 132.99 | 130.15 | 132.04 | 5,114,268 | +1.33(+1.02%) |
Dec 02, 2020 | 130.30 | 131.42 | 129.83 | 130.71 | 4,286,755 | +0.13(+0.10%) |
Dec 01, 2020 | 131.54 | 131.59 | 129.91 | 130.57 | 3,976,018 | +0.71(+0.55%) |
Nov 30, 2020 | 129.10 | 130.43 | 127.92 | 129.86 | 10,011,361 | +0.43(+0.33%) |
Nov 27, 2020 | 131.11 | 131.24 | 128.55 | 129.43 | 3,637,517 | -1.24(-0.95%) |
Nov 25, 2020 | 129.43 | 130.92 | 128.82 | 130.67 | 4,651,972 | +0.81(+0.62%) |
Nov 24, 2020 | 130.15 | 131.10 | 129.39 | 129.86 | 7,473,278 | +0.55(+0.42%) |
Nov 23, 2020 | 129.55 | 130.04 | 128.31 | 129.31 | 6,346,457 | +1.11(+0.87%) |
Nov 20, 2020 | 128.51 | 128.73 | 127.17 | 128.20 | 4,481,029 | +1.03(+0.81%) |
Nov 19, 2020 | 127.18 | 127.36 | 125.26 | 127.17 | 4,813,424 | +0.27(+0.21%) |
Nov 18, 2020 | 128.29 | 129.16 | 126.80 | 126.90 | 5,780,528 | -0.56(-0.44%) |
Nov 17, 2020 | 125.79 | 127.83 | 124.47 | 127.46 | 7,262,745 | +2.03(+1.61%) |
Nov 16, 2020 | 124.81 | 125.64 | 122.79 | 125.43 | 6,344,143 | +1.76(+1.43%) |
Nov 13, 2020 | 123.31 | 123.98 | 122.27 | 123.67 | 4,135,305 | +1.57(+1.29%) |
Nov 12, 2020 | 122.07 | 123.25 | 121.11 | 122.10 | 4,959,051 | -0.97(-0.79%) |
Nov 11, 2020 | 124.06 | 125.14 | 122.61 | 123.07 | 6,283,071 | -0.05(-0.04%) |
Nov 10, 2020 | 125.38 | 125.44 | 121.71 | 123.12 | 8,312,779 | -1.20(-0.96%) |
Nov 09, 2020 | 130.21 | 131.45 | 124.14 | 124.32 | 7,768,345 | +0.05(+0.04%) |
Nov 06, 2020 | 125.24 | 125.24 | 123.73 | 124.27 | 3,064,111 | -0.77(-0.62%) |
Nov 05, 2020 | 124.55 | 125.72 | 123.84 | 125.04 | 4,084,329 | +2.28(+1.85%) |
Nov 04, 2020 | 120.83 | 124.30 | 120.76 | 122.76 | 5,249,569 | +2.65(+2.21%) |
Nov 03, 2020 | 119.55 | 120.99 | 118.76 | 120.11 | 3,618,101 | +2.12(+1.80%) |
Nov 02, 2020 | 117.97 | 119.64 | 116.75 | 117.99 | 4,916,517 | +2.23(+1.92%) |
Oct 30, 2020 | 119.22 | 119.22 | 114.53 | 115.77 | 8,082,865 | -2.68(-2.26%) |
Oct 29, 2020 | 117.89 | 119.73 | 116.80 | 118.44 | 5,129,946 | +0.75(+0.64%) |
Oct 28, 2020 | 120.78 | 121.86 | 116.69 | 117.69 | 8,938,636 | -5.70(-4.62%) |
Oct 27, 2020 | 124.15 | 124.84 | 123.30 | 123.39 | 3,096,771 | -0.37(-0.30%) |
Oct 26, 2020 | 124.42 | 124.96 | 122.13 | 123.76 | 5,624,174 | -1.56(-1.25%) |
Oct 23, 2020 | 125.33 | 125.91 | 124.03 | 125.32 | 4,197,335 | -0.03(-0.02%) |
Oct 22, 2020 | 124.94 | 125.58 | 124.23 | 125.35 | 2,977,676 | +0.57(+0.46%) |
Oct 21, 2020 | 123.88 | 126.66 | 123.83 | 124.78 | 5,098,184 | +0.91(+0.73%) |
Oct 20, 2020 | 123.40 | 125.23 | 123.13 | 123.87 | 3,941,110 | +1.02(+0.83%) |
Oct 19, 2020 | 124.46 | 125.12 | 122.48 | 122.85 | 5,353,177 | -0.55(-0.44%) |
Oct 16, 2020 | 124.86 | 125.51 | 122.97 | 123.40 | 6,235,166 | -0.96(-0.78%) |
Oct 15, 2020 | 121.94 | 124.46 | 121.58 | 124.36 | 4,393,845 | +1.29(+1.05%) |
Oct 14, 2020 | 124.88 | 124.94 | 122.45 | 123.07 | 3,720,562 | -1.48(-1.19%) |
Oct 13, 2020 | 123.45 | 125.20 | 123.36 | 124.56 | 4,403,288 | -0.25(-0.20%) |
Oct 12, 2020 | 126.48 | 126.62 | 124.61 | 124.81 | 5,327,606 | -1.46(-1.16%) |
Oct 09, 2020 | 125.32 | 126.48 | 124.68 | 126.27 | 4,453,334 | +1.22(+0.98%) |
Oct 08, 2020 | 125.71 | 126.22 | 124.86 | 125.05 | 3,729,225 | -0.34(-0.27%) |
Oct 07, 2020 | 123.79 | 125.72 | 123.64 | 125.39 | 4,553,710 | +2.32(+1.89%) |
Oct 06, 2020 | 124.21 | 125.75 | 122.70 | 123.06 | 6,200,080 | -0.25(-0.20%) |
Oct 05, 2020 | 122.50 | 123.88 | 121.91 | 123.31 | 8,578,363 | +1.22(+1.00%) |
Oct 02, 2020 | 119.88 | 122.24 | 119.15 | 122.09 | 7,770,230 | +0.00(+0.00%) |