Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.46 | 150.46 | 150.46 | 3,476,486 | +1.94(+1.31%) | |
Dec 30, 2020 | 151.73 | 151.73 | 148.45 | 148.52 | 3,476,486 | -2.50(-1.66%) |
Dec 29, 2020 | 153.46 | 153.69 | 150.46 | 151.03 | 3,203,744 | -2.08(-1.36%) |
Dec 28, 2020 | 154.22 | 154.75 | 152.70 | 153.11 | 2,082,886 | -0.74(-0.48%) |
Dec 24, 2020 | 154.58 | 154.89 | 153.21 | 153.85 | 1,125,928 | -0.40(-0.26%) |
Dec 23, 2020 | 155.81 | 157.20 | 154.23 | 154.25 | 2,857,617 | -1.72(-1.10%) |
Dec 22, 2020 | 153.97 | 156.58 | 153.69 | 155.97 | 2,785,907 | +1.76(+1.14%) |
Dec 21, 2020 | 154.06 | 155.86 | 152.81 | 154.21 | 3,555,835 | -2.31(-1.48%) |
Dec 18, 2020 | 154.62 | 156.80 | 152.91 | 156.52 | 9,604,307 | +0.62(+0.40%) |
Dec 17, 2020 | 152.55 | 156.64 | 151.92 | 155.90 | 4,900,113 | +3.90(+2.56%) |
Dec 16, 2020 | 149.57 | 153.38 | 149.57 | 152.01 | 3,828,257 | +2.64(+1.77%) |
Dec 15, 2020 | 149.30 | 150.45 | 148.44 | 149.36 | 2,859,947 | +0.49(+0.33%) |
Dec 14, 2020 | 153.48 | 153.48 | 148.85 | 148.87 | 3,787,967 | -1.59(-1.06%) |
Dec 11, 2020 | 147.87 | 151.02 | 147.74 | 150.46 | 5,347,043 | +3.72(+2.53%) |
Dec 10, 2020 | 149.21 | 149.62 | 146.20 | 146.75 | 5,254,429 | -4.41(-2.92%) |
Dec 09, 2020 | 149.69 | 151.76 | 149.22 | 151.16 | 3,708,777 | +2.49(+1.68%) |
Dec 08, 2020 | 149.85 | 150.32 | 148.25 | 148.67 | 4,343,932 | -0.97(-0.64%) |
Dec 07, 2020 | 150.22 | 150.37 | 148.41 | 149.63 | 3,485,750 | +0.20(+0.13%) |
Dec 04, 2020 | 150.17 | 150.64 | 148.62 | 149.44 | 3,095,968 | -0.52(-0.35%) |
Dec 03, 2020 | 151.11 | 152.10 | 149.59 | 149.95 | 3,178,634 | -0.89(-0.59%) |
Dec 02, 2020 | 149.97 | 150.96 | 148.76 | 150.85 | 4,309,243 | +0.78(+0.52%) |
Dec 01, 2020 | 155.03 | 155.65 | 150.02 | 150.07 | 6,011,997 | -2.78(-1.82%) |
Nov 30, 2020 | 151.51 | 152.99 | 150.20 | 152.85 | 5,265,506 | +1.95(+1.29%) |
Nov 27, 2020 | 152.75 | 153.17 | 150.01 | 150.90 | 2,480,848 | -1.44(-0.94%) |
Nov 25, 2020 | 153.78 | 154.56 | 151.34 | 152.34 | 3,914,561 | -1.96(-1.27%) |
Nov 24, 2020 | 150.07 | 154.67 | 149.72 | 154.30 | 6,012,104 | +5.44(+3.66%) |
Nov 23, 2020 | 147.87 | 148.97 | 146.45 | 148.85 | 4,220,563 | +2.54(+1.73%) |
Nov 20, 2020 | 148.61 | 149.03 | 146.27 | 146.32 | 4,465,102 | -2.43(-1.63%) |
Nov 19, 2020 | 150.10 | 150.10 | 148.05 | 148.75 | 3,512,675 | -1.76(-1.17%) |
Nov 18, 2020 | 150.95 | 153.29 | 150.51 | 150.51 | 3,795,720 | -0.38(-0.26%) |
Nov 17, 2020 | 150.67 | 151.36 | 147.87 | 150.89 | 4,059,065 | +0.39(+0.26%) |
Nov 16, 2020 | 145.78 | 150.53 | 144.07 | 150.50 | 4,913,621 | +4.26(+2.91%) |
Nov 13, 2020 | 146.71 | 147.51 | 145.78 | 146.24 | 2,943,867 | +0.50(+0.34%) |
Nov 12, 2020 | 147.73 | 147.87 | 144.45 | 145.74 | 4,555,291 | -2.25(-1.52%) |
Nov 11, 2020 | 147.75 | 149.39 | 146.69 | 147.99 | 3,647,265 | +1.70(+1.16%) |
Nov 10, 2020 | 145.40 | 146.76 | 143.01 | 146.29 | 3,747,389 | +1.34(+0.93%) |
Nov 09, 2020 | 145.73 | 148.77 | 140.94 | 144.95 | 10,642,401 | -3.96(-2.66%) |
Nov 06, 2020 | 145.71 | 149.46 | 144.82 | 148.91 | 3,333,073 | +3.66(+2.52%) |
Nov 05, 2020 | 147.06 | 147.29 | 144.05 | 145.25 | 4,499,627 | +0.87(+0.60%) |
Nov 04, 2020 | 145.74 | 146.83 | 142.59 | 144.38 | 3,970,918 | -0.80(-0.55%) |
Nov 03, 2020 | 143.38 | 146.22 | 142.40 | 145.18 | 3,534,608 | +3.49(+2.46%) |
Nov 02, 2020 | 141.06 | 143.15 | 139.40 | 141.69 | 4,416,451 | +2.17(+1.55%) |
Oct 30, 2020 | 142.10 | 142.50 | 137.87 | 139.53 | 5,904,269 | -3.77(-2.63%) |
Oct 29, 2020 | 140.38 | 145.66 | 140.08 | 143.30 | 6,582,484 | +4.96(+3.58%) |
Oct 28, 2020 | 144.04 | 145.53 | 138.18 | 138.34 | 12,512,819 | -13.38(-8.82%) |
Oct 27, 2020 | 151.76 | 152.46 | 149.74 | 151.72 | 6,442,459 | +2.52(+1.69%) |
Oct 26, 2020 | 151.79 | 151.79 | 147.58 | 149.20 | 4,561,382 | -3.46(-2.27%) |
Oct 23, 2020 | 153.12 | 154.30 | 152.13 | 152.66 | 3,111,244 | -0.97(-0.63%) |
Oct 22, 2020 | 154.84 | 155.16 | 152.44 | 153.63 | 4,389,199 | +0.23(+0.15%) |
Oct 21, 2020 | 156.68 | 158.09 | 153.32 | 153.40 | 4,969,682 | -1.91(-1.23%) |
Oct 20, 2020 | 153.76 | 157.50 | 153.07 | 155.31 | 3,137,590 | +2.47(+1.62%) |
Oct 19, 2020 | 155.20 | 156.48 | 151.96 | 152.84 | 3,247,410 | -2.08(-1.34%) |
Oct 16, 2020 | 155.47 | 156.47 | 154.75 | 154.91 | 3,881,003 | +0.35(+0.23%) |
Oct 15, 2020 | 153.34 | 154.58 | 152.76 | 154.56 | 3,447,080 | -0.84(-0.54%) |
Oct 14, 2020 | 156.04 | 156.26 | 154.35 | 155.40 | 3,560,051 | -0.30(-0.19%) |
Oct 13, 2020 | 155.86 | 157.32 | 155.31 | 155.71 | 3,398,129 | -1.07(-0.69%) |
Oct 12, 2020 | 155.29 | 157.01 | 154.71 | 156.78 | 2,559,148 | +1.64(+1.06%) |
Oct 09, 2020 | 154.98 | 155.75 | 153.51 | 155.14 | 3,221,595 | +0.43(+0.28%) |
Oct 08, 2020 | 155.90 | 156.28 | 154.04 | 154.71 | 3,149,618 | -0.69(-0.45%) |
Oct 07, 2020 | 151.51 | 155.80 | 151.24 | 155.40 | 4,329,735 | +5.01(+3.33%) |
Oct 06, 2020 | 150.33 | 152.79 | 149.84 | 150.40 | 4,133,548 | +0.17(+0.11%) |
Oct 05, 2020 | 149.34 | 150.94 | 148.70 | 150.23 | 3,082,130 | +1.95(+1.32%) |
Oct 02, 2020 | 148.01 | 149.64 | 147.20 | 148.27 | 5,047,579 | -0.61(-0.41%) |