Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 180.59 | 180.59 | 180.59 | 11,711,779 | +0.01(+0.01%) | |
Dec 30, 2020 | 177.92 | 182.80 | 177.79 | 180.58 | 11,711,779 | +3.86(+2.18%) |
Dec 29, 2020 | 179.43 | 179.62 | 175.65 | 176.72 | 6,894,466 | -1.56(-0.87%) |
Dec 28, 2020 | 175.18 | 179.34 | 174.48 | 178.28 | 13,178,402 | +5.11(+2.95%) |
Dec 24, 2020 | 173.43 | 174.01 | 171.82 | 173.17 | 2,729,767 | +0.18(+0.10%) |
Dec 23, 2020 | 172.40 | 175.38 | 171.74 | 172.99 | 10,012,857 | +3.09(+1.82%) |
Dec 22, 2020 | 169.45 | 170.89 | 168.61 | 169.90 | 6,440,343 | -0.24(-0.14%) |
Dec 21, 2020 | 169.54 | 171.38 | 167.64 | 170.14 | 11,451,291 | -2.19(-1.27%) |
Dec 18, 2020 | 173.04 | 175.27 | 171.72 | 172.33 | 21,241,002 | -0.66(-0.38%) |
Dec 17, 2020 | 173.25 | 174.27 | 171.40 | 172.99 | 9,021,555 | +0.43(+0.25%) |
Dec 16, 2020 | 173.43 | 174.28 | 171.06 | 172.56 | 11,133,635 | -0.82(-0.47%) |
Dec 15, 2020 | 169.94 | 173.90 | 167.28 | 173.38 | 18,864,024 | +4.62(+2.74%) |
Dec 14, 2020 | 173.24 | 176.72 | 168.26 | 168.75 | 31,004,438 | -6.40(-3.65%) |
Dec 11, 2020 | 169.13 | 178.87 | 164.79 | 175.15 | 87,695,584 | +20.96(+13.60%) |
Dec 10, 2020 | 152.82 | 154.84 | 152.00 | 154.19 | 8,940,190 | +0.26(+0.17%) |
Dec 09, 2020 | 155.78 | 156.95 | 153.39 | 153.93 | 10,830,107 | +0.71(+0.46%) |
Dec 08, 2020 | 151.93 | 154.38 | 151.75 | 153.22 | 7,922,027 | +0.04(+0.03%) |
Dec 07, 2020 | 152.68 | 153.38 | 151.76 | 153.18 | 6,834,721 | -0.46(-0.30%) |
Dec 04, 2020 | 153.19 | 154.18 | 152.31 | 153.64 | 6,052,863 | +0.90(+0.59%) |
Dec 03, 2020 | 152.95 | 153.94 | 151.64 | 152.74 | 9,087,659 | -0.37(-0.24%) |
Dec 02, 2020 | 149.00 | 153.51 | 147.86 | 153.11 | 10,629,594 | +4.16(+2.79%) |
Dec 01, 2020 | 149.08 | 150.91 | 148.52 | 148.96 | 8,854,276 | +1.43(+0.97%) |
Nov 30, 2020 | 146.58 | 148.21 | 145.81 | 147.53 | 9,739,530 | +0.88(+0.60%) |
Nov 27, 2020 | 148.52 | 149.86 | 146.05 | 146.65 | 5,323,594 | -1.95(-1.31%) |
Nov 25, 2020 | 149.78 | 149.78 | 146.76 | 148.61 | 9,583,031 | -2.39(-1.58%) |
Nov 24, 2020 | 147.68 | 151.37 | 147.37 | 151.00 | 16,740,604 | +5.49(+3.77%) |
Nov 23, 2020 | 141.99 | 147.27 | 141.24 | 145.51 | 12,908,416 | +4.89(+3.48%) |
Nov 20, 2020 | 141.25 | 142.15 | 140.40 | 140.61 | 8,513,556 | -0.65(-0.46%) |
Nov 19, 2020 | 142.11 | 142.83 | 141.24 | 141.26 | 8,901,174 | -2.17(-1.51%) |
Nov 18, 2020 | 144.03 | 145.01 | 142.88 | 143.43 | 9,482,098 | -0.60(-0.42%) |
Nov 17, 2020 | 143.93 | 144.36 | 142.10 | 144.03 | 9,381,588 | -0.17(-0.12%) |
Nov 16, 2020 | 141.45 | 144.27 | 141.11 | 144.20 | 16,428,888 | +6.29(+4.56%) |
Nov 13, 2020 | 140.44 | 140.73 | 136.08 | 137.91 | 21,143,084 | +2.83(+2.10%) |
Nov 12, 2020 | 135.90 | 138.04 | 133.66 | 135.08 | 13,808,473 | -2.29(-1.67%) |
Nov 11, 2020 | 141.01 | 141.54 | 136.18 | 137.37 | 9,622,628 | -4.28(-3.02%) |
Nov 10, 2020 | 139.51 | 141.91 | 137.22 | 141.65 | 18,169,090 | -0.48(-0.34%) |
Nov 09, 2020 | 140.52 | 147.20 | 137.62 | 142.13 | 35,723,440 | +15.08(+11.87%) |
Nov 06, 2020 | 125.84 | 127.62 | 124.21 | 127.05 | 6,280,000 | +0.50(+0.39%) |
Nov 05, 2020 | 126.37 | 128.20 | 125.39 | 126.55 | 7,672,882 | +1.88(+1.51%) |
Nov 04, 2020 | 123.18 | 126.45 | 123.01 | 124.66 | 7,500,715 | +1.05(+0.85%) |
Nov 03, 2020 | 121.22 | 124.66 | 120.98 | 123.62 | 8,164,913 | +3.88(+3.24%) |
Nov 02, 2020 | 121.84 | 122.53 | 119.42 | 119.74 | 9,214,254 | -1.12(-0.92%) |
Oct 30, 2020 | 120.25 | 121.35 | 118.70 | 120.86 | 8,125,195 | -0.29(-0.24%) |
Oct 29, 2020 | 117.78 | 122.23 | 116.85 | 121.14 | 9,611,915 | +3.06(+2.59%) |
Oct 28, 2020 | 120.62 | 121.14 | 117.94 | 118.08 | 11,691,261 | -4.82(-3.92%) |
Oct 27, 2020 | 123.63 | 124.20 | 122.63 | 122.91 | 6,832,103 | -0.75(-0.60%) |
Oct 26, 2020 | 126.70 | 126.70 | 122.55 | 123.66 | 8,605,782 | -4.28(-3.34%) |
Oct 23, 2020 | 127.68 | 128.08 | 125.94 | 127.93 | 5,457,629 | +0.79(+0.62%) |
Oct 22, 2020 | 126.26 | 127.68 | 125.56 | 127.15 | 5,196,239 | +0.93(+0.73%) |
Oct 21, 2020 | 123.96 | 127.15 | 123.43 | 126.22 | 6,611,521 | +1.67(+1.34%) |
Oct 20, 2020 | 124.17 | 125.32 | 123.24 | 124.54 | 6,184,252 | +0.72(+0.58%) |
Oct 19, 2020 | 126.96 | 126.99 | 123.31 | 123.83 | 6,597,575 | -2.57(-2.03%) |
Oct 16, 2020 | 127.39 | 127.70 | 125.92 | 126.40 | 6,315,616 | -0.55(-0.43%) |
Oct 15, 2020 | 124.59 | 126.99 | 124.03 | 126.95 | 7,772,011 | +0.77(+0.61%) |
Oct 14, 2020 | 128.72 | 129.08 | 124.88 | 126.18 | 11,572,776 | -2.36(-1.84%) |
Oct 13, 2020 | 129.38 | 130.93 | 127.48 | 128.54 | 22,457,710 | +3.98(+3.19%) |
Oct 12, 2020 | 124.49 | 125.53 | 123.33 | 124.56 | 10,940,708 | -0.01(-0.01%) |
Oct 09, 2020 | 123.45 | 125.14 | 122.93 | 124.57 | 11,539,687 | +1.88(+1.54%) |
Oct 08, 2020 | 123.18 | 123.35 | 122.02 | 122.69 | 7,427,764 | +0.18(+0.15%) |
Oct 07, 2020 | 121.55 | 122.91 | 120.54 | 122.51 | 10,218,790 | +1.97(+1.64%) |
Oct 06, 2020 | 122.73 | 123.79 | 120.22 | 120.54 | 9,078,112 | -2.43(-1.98%) |
Oct 05, 2020 | 122.86 | 123.20 | 121.93 | 122.97 | 5,937,045 | +0.82(+0.67%) |
Oct 02, 2020 | 121.59 | 123.28 | 121.30 | 122.15 | 6,511,352 | -0.76(-0.62%) |