Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 159.34 | 159.34 | 159.34 | 212,697 | +1.81(+1.15%) | |
Dec 30, 2020 | 155.73 | 158.33 | 155.50 | 157.53 | 212,697 | +1.83(+1.18%) |
Dec 29, 2020 | 156.99 | 157.04 | 154.04 | 155.70 | 270,427 | -0.29(-0.19%) |
Dec 28, 2020 | 155.50 | 158.12 | 155.19 | 155.99 | 190,730 | +1.39(+0.90%) |
Dec 24, 2020 | 155.72 | 155.72 | 153.17 | 154.59 | 101,212 | -1.07(-0.69%) |
Dec 23, 2020 | 153.81 | 156.26 | 153.27 | 155.67 | 189,559 | +2.73(+1.79%) |
Dec 22, 2020 | 154.21 | 155.03 | 152.38 | 152.94 | 319,611 | -1.53(-0.99%) |
Dec 21, 2020 | 155.97 | 157.11 | 152.76 | 154.47 | 450,145 | -4.07(-2.56%) |
Dec 18, 2020 | 159.42 | 161.24 | 157.49 | 158.54 | 1,045,287 | -0.79(-0.50%) |
Dec 17, 2020 | 163.22 | 163.48 | 159.27 | 159.33 | 443,703 | -3.88(-2.38%) |
Dec 16, 2020 | 164.92 | 165.57 | 161.81 | 163.21 | 332,082 | -1.36(-0.82%) |
Dec 15, 2020 | 163.94 | 165.69 | 162.43 | 164.57 | 338,572 | +1.02(+0.62%) |
Dec 14, 2020 | 167.31 | 168.15 | 162.69 | 163.55 | 441,186 | -2.54(-1.53%) |
Dec 11, 2020 | 162.60 | 167.57 | 162.60 | 166.09 | 478,028 | +3.03(+1.86%) |
Dec 10, 2020 | 160.33 | 164.75 | 160.33 | 163.06 | 513,268 | +0.95(+0.59%) |
Dec 09, 2020 | 161.55 | 163.50 | 161.14 | 162.11 | 489,978 | +1.73(+1.08%) |
Dec 08, 2020 | 158.18 | 161.46 | 158.18 | 160.38 | 449,401 | +1.45(+0.91%) |
Dec 07, 2020 | 156.46 | 159.25 | 154.32 | 158.93 | 493,329 | +2.20(+1.40%) |
Dec 04, 2020 | 153.40 | 158.54 | 152.88 | 156.74 | 304,385 | +3.70(+2.42%) |
Dec 03, 2020 | 153.32 | 155.24 | 152.48 | 153.03 | 336,462 | +0.52(+0.34%) |
Dec 02, 2020 | 152.06 | 154.13 | 149.83 | 152.51 | 384,457 | -1.17(-0.76%) |
Dec 01, 2020 | 152.31 | 155.67 | 151.74 | 153.68 | 399,756 | +3.95(+2.64%) |
Nov 30, 2020 | 152.54 | 153.64 | 148.61 | 149.72 | 655,803 | -4.06(-2.64%) |
Nov 27, 2020 | 154.81 | 154.81 | 152.72 | 153.78 | 149,143 | -0.94(-0.60%) |
Nov 25, 2020 | 158.08 | 158.43 | 154.35 | 154.72 | 304,813 | -3.93(-2.47%) |
Nov 24, 2020 | 154.88 | 160.19 | 154.88 | 158.64 | 428,900 | +5.35(+3.49%) |
Nov 23, 2020 | 148.64 | 153.43 | 148.55 | 153.29 | 456,985 | +5.91(+4.01%) |
Nov 20, 2020 | 150.59 | 151.26 | 146.42 | 147.38 | 570,852 | -3.22(-2.14%) |
Nov 19, 2020 | 150.65 | 151.71 | 149.19 | 150.60 | 296,485 | -0.75(-0.50%) |
Nov 18, 2020 | 152.95 | 153.27 | 151.34 | 151.35 | 278,137 | +0.19(+0.12%) |
Nov 17, 2020 | 150.42 | 153.44 | 150.00 | 151.17 | 335,982 | -0.41(-0.27%) |
Nov 16, 2020 | 153.44 | 154.80 | 151.03 | 151.58 | 526,009 | -0.70(-0.46%) |
Nov 13, 2020 | 148.68 | 153.37 | 148.16 | 152.27 | 407,675 | +5.09(+3.46%) |
Nov 12, 2020 | 145.91 | 148.07 | 144.89 | 147.19 | 338,638 | +0.46(+0.31%) |
Nov 11, 2020 | 149.97 | 150.50 | 146.62 | 146.73 | 483,588 | -3.25(-2.17%) |
Nov 10, 2020 | 145.95 | 152.63 | 145.88 | 149.98 | 526,405 | +5.17(+3.57%) |
Nov 09, 2020 | 148.55 | 152.90 | 144.13 | 144.81 | 680,802 | +3.02(+2.13%) |
Nov 06, 2020 | 140.66 | 143.74 | 140.66 | 141.79 | 348,543 | +0.84(+0.60%) |
Nov 05, 2020 | 141.11 | 148.04 | 138.20 | 140.95 | 855,734 | +1.01(+0.72%) |
Nov 04, 2020 | 146.59 | 147.38 | 139.88 | 139.93 | 610,555 | -5.74(-3.94%) |
Nov 03, 2020 | 141.38 | 146.69 | 140.75 | 145.67 | 422,815 | +6.87(+4.95%) |
Nov 02, 2020 | 138.74 | 141.23 | 136.78 | 138.80 | 427,956 | +1.88(+1.37%) |
Oct 30, 2020 | 132.43 | 137.09 | 132.43 | 136.93 | 324,524 | +4.19(+3.16%) |
Oct 29, 2020 | 130.50 | 133.20 | 128.87 | 132.74 | 349,101 | +1.40(+1.07%) |
Oct 28, 2020 | 133.74 | 135.90 | 130.84 | 131.34 | 379,610 | -4.69(-3.45%) |
Oct 27, 2020 | 138.16 | 138.55 | 135.72 | 136.03 | 306,040 | -2.97(-2.14%) |
Oct 26, 2020 | 140.61 | 140.91 | 138.21 | 139.00 | 367,966 | -2.89(-2.04%) |
Oct 23, 2020 | 142.28 | 142.84 | 141.22 | 141.88 | 278,748 | +0.55(+0.39%) |
Oct 22, 2020 | 139.21 | 141.61 | 138.52 | 141.34 | 251,091 | +2.52(+1.81%) |
Oct 21, 2020 | 137.13 | 139.41 | 136.16 | 138.82 | 317,946 | +1.69(+1.23%) |
Oct 20, 2020 | 137.11 | 138.78 | 135.69 | 137.13 | 246,799 | +0.69(+0.50%) |
Oct 19, 2020 | 137.81 | 139.25 | 136.02 | 136.44 | 232,350 | -0.96(-0.70%) |
Oct 16, 2020 | 137.21 | 139.66 | 135.78 | 137.41 | 405,520 | +0.42(+0.30%) |
Oct 15, 2020 | 139.71 | 139.71 | 136.34 | 136.99 | 409,038 | -3.69(-2.63%) |
Oct 14, 2020 | 136.82 | 141.94 | 136.82 | 140.69 | 255,991 | +2.85(+2.07%) |
Oct 13, 2020 | 137.41 | 139.34 | 137.01 | 137.84 | 282,154 | -0.92(-0.66%) |
Oct 12, 2020 | 139.25 | 141.37 | 137.51 | 138.75 | 262,027 | -0.49(-0.35%) |
Oct 09, 2020 | 140.12 | 140.56 | 138.35 | 139.25 | 437,941 | +0.32(+0.23%) |
Oct 08, 2020 | 138.13 | 138.99 | 135.69 | 138.93 | 300,613 | +1.58(+1.15%) |
Oct 07, 2020 | 137.80 | 139.86 | 136.82 | 137.35 | 341,685 | +0.75(+0.55%) |
Oct 06, 2020 | 137.32 | 140.45 | 136.09 | 136.60 | 444,739 | +0.75(+0.55%) |
Oct 05, 2020 | 135.65 | 136.54 | 134.23 | 135.85 | 363,526 | +2.03(+1.52%) |
Oct 02, 2020 | 127.39 | 133.99 | 127.39 | 133.81 | 423,077 | +3.85(+2.96%) |