Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 148.77 | 148.77 | 148.77 | 3,515,991 | +1.92(+1.31%) | |
Dec 30, 2020 | 150.03 | 150.03 | 146.78 | 146.85 | 3,515,991 | -2.47(-1.66%) |
Dec 29, 2020 | 151.73 | 151.96 | 148.77 | 149.33 | 3,240,149 | -2.06(-1.36%) |
Dec 28, 2020 | 152.48 | 153.01 | 150.98 | 151.39 | 2,106,555 | -0.73(-0.48%) |
Dec 24, 2020 | 152.84 | 153.15 | 151.48 | 152.12 | 1,138,723 | -0.40(-0.26%) |
Dec 23, 2020 | 154.06 | 155.43 | 152.50 | 152.52 | 2,890,089 | -1.70(-1.10%) |
Dec 22, 2020 | 152.24 | 154.82 | 151.96 | 154.21 | 2,817,564 | +1.74(+1.14%) |
Dec 21, 2020 | 152.32 | 154.11 | 151.10 | 152.47 | 3,596,241 | -2.29(-1.48%) |
Dec 18, 2020 | 152.88 | 155.04 | 151.19 | 154.76 | 9,713,444 | +0.61(+0.40%) |
Dec 17, 2020 | 150.84 | 154.88 | 150.22 | 154.15 | 4,955,794 | +3.85(+2.56%) |
Dec 16, 2020 | 147.89 | 151.65 | 147.89 | 150.30 | 3,871,759 | +2.61(+1.77%) |
Dec 15, 2020 | 147.62 | 148.76 | 146.78 | 147.69 | 2,892,446 | +0.49(+0.33%) |
Dec 14, 2020 | 151.76 | 151.76 | 147.17 | 147.20 | 3,831,010 | -1.57(-1.06%) |
Dec 11, 2020 | 146.21 | 149.32 | 146.08 | 148.77 | 5,407,803 | +3.67(+2.53%) |
Dec 10, 2020 | 147.53 | 147.94 | 144.56 | 145.10 | 5,314,136 | -4.36(-2.92%) |
Dec 09, 2020 | 148.01 | 150.05 | 147.54 | 149.46 | 3,750,921 | +2.46(+1.68%) |
Dec 08, 2020 | 148.17 | 148.63 | 146.58 | 147.00 | 4,393,293 | -0.95(-0.64%) |
Dec 07, 2020 | 148.53 | 148.68 | 146.74 | 147.95 | 3,525,360 | +0.19(+0.13%) |
Dec 04, 2020 | 148.48 | 148.95 | 146.95 | 147.76 | 3,131,149 | -0.51(-0.35%) |
Dec 03, 2020 | 149.41 | 150.39 | 147.91 | 148.27 | 3,214,754 | -0.88(-0.59%) |
Dec 02, 2020 | 148.29 | 149.27 | 147.09 | 149.15 | 4,358,210 | +0.77(+0.52%) |
Dec 01, 2020 | 153.29 | 153.90 | 148.33 | 148.38 | 6,080,314 | -2.75(-1.82%) |
Nov 30, 2020 | 149.81 | 151.27 | 148.52 | 151.13 | 5,325,339 | +1.93(+1.29%) |
Nov 27, 2020 | 151.03 | 151.45 | 148.32 | 149.21 | 2,509,039 | -1.42(-0.94%) |
Nov 25, 2020 | 152.05 | 152.83 | 149.64 | 150.63 | 3,959,043 | -1.94(-1.27%) |
Nov 24, 2020 | 148.38 | 152.93 | 148.04 | 152.56 | 6,080,421 | +5.38(+3.66%) |
Nov 23, 2020 | 146.21 | 147.30 | 144.81 | 147.18 | 4,268,523 | +2.51(+1.73%) |
Nov 20, 2020 | 146.94 | 147.36 | 144.63 | 144.67 | 4,515,840 | -2.40(-1.63%) |
Nov 19, 2020 | 148.42 | 148.42 | 146.39 | 147.08 | 3,552,590 | -1.74(-1.17%) |
Nov 18, 2020 | 149.26 | 151.57 | 148.82 | 148.82 | 3,838,851 | -0.38(-0.25%) |
Nov 17, 2020 | 148.97 | 149.66 | 146.21 | 149.20 | 4,105,189 | +0.39(+0.26%) |
Nov 16, 2020 | 144.14 | 148.84 | 142.46 | 148.81 | 4,969,456 | +4.21(+2.91%) |
Nov 13, 2020 | 145.06 | 145.86 | 144.14 | 144.59 | 2,977,319 | +0.50(+0.34%) |
Nov 12, 2020 | 146.07 | 146.21 | 142.83 | 144.10 | 4,607,054 | -2.23(-1.52%) |
Nov 11, 2020 | 146.09 | 147.71 | 145.04 | 146.32 | 3,688,710 | +1.68(+1.16%) |
Nov 10, 2020 | 143.77 | 145.11 | 141.40 | 144.65 | 3,789,971 | +1.33(+0.93%) |
Nov 09, 2020 | 144.09 | 147.10 | 139.36 | 143.32 | 10,763,334 | -3.92(-2.66%) |
Nov 06, 2020 | 144.08 | 147.78 | 143.19 | 147.24 | 3,370,948 | +3.62(+2.52%) |
Nov 05, 2020 | 145.41 | 145.63 | 142.44 | 143.62 | 4,550,757 | +0.86(+0.60%) |
Nov 04, 2020 | 144.10 | 145.18 | 140.99 | 142.76 | 4,016,040 | -0.79(-0.55%) |
Nov 03, 2020 | 141.77 | 144.58 | 140.80 | 143.55 | 3,574,773 | +3.45(+2.46%) |
Nov 02, 2020 | 139.48 | 141.54 | 137.83 | 140.10 | 4,466,636 | +2.14(+1.55%) |
Oct 30, 2020 | 140.50 | 140.90 | 136.32 | 137.96 | 5,971,361 | -3.73(-2.63%) |
Oct 29, 2020 | 138.80 | 144.03 | 138.51 | 141.69 | 6,657,283 | +4.90(+3.58%) |
Oct 28, 2020 | 142.42 | 143.89 | 136.63 | 136.79 | 12,655,005 | -13.22(-8.82%) |
Oct 27, 2020 | 150.06 | 150.74 | 148.06 | 150.01 | 6,515,667 | +2.49(+1.69%) |
Oct 26, 2020 | 150.08 | 150.08 | 145.92 | 147.52 | 4,613,214 | -3.42(-2.27%) |
Oct 23, 2020 | 151.40 | 152.57 | 150.43 | 150.94 | 3,146,598 | -0.96(-0.63%) |
Oct 22, 2020 | 153.10 | 153.42 | 150.72 | 151.90 | 4,439,075 | +0.23(+0.15%) |
Oct 21, 2020 | 154.92 | 156.31 | 151.60 | 151.67 | 5,026,154 | -1.89(-1.23%) |
Oct 20, 2020 | 152.03 | 155.73 | 151.35 | 153.56 | 3,173,243 | +2.44(+1.62%) |
Oct 19, 2020 | 153.46 | 154.72 | 150.25 | 151.12 | 3,284,311 | -2.05(-1.34%) |
Oct 16, 2020 | 153.73 | 154.71 | 153.02 | 153.17 | 3,925,104 | +0.35(+0.23%) |
Oct 15, 2020 | 151.62 | 152.84 | 151.04 | 152.82 | 3,486,250 | -0.83(-0.54%) |
Oct 14, 2020 | 154.29 | 154.51 | 152.61 | 153.66 | 3,600,505 | -0.30(-0.19%) |
Oct 13, 2020 | 154.10 | 155.55 | 153.57 | 153.96 | 3,436,743 | -1.06(-0.69%) |
Oct 12, 2020 | 153.54 | 155.25 | 152.97 | 155.02 | 2,588,228 | +1.62(+1.06%) |
Oct 09, 2020 | 153.24 | 154.00 | 151.79 | 153.39 | 3,258,203 | +0.42(+0.28%) |
Oct 08, 2020 | 154.15 | 154.53 | 152.31 | 152.97 | 3,185,408 | -0.69(-0.45%) |
Oct 07, 2020 | 149.81 | 154.05 | 149.54 | 153.66 | 4,378,935 | +4.95(+3.33%) |
Oct 06, 2020 | 148.64 | 151.08 | 148.15 | 148.71 | 4,180,519 | +0.17(+0.11%) |
Oct 05, 2020 | 147.66 | 149.24 | 147.03 | 148.54 | 3,117,153 | +1.93(+1.32%) |
Oct 02, 2020 | 146.34 | 147.96 | 145.54 | 146.61 | 5,104,936 | -0.61(-0.41%) |