Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 153.40 | 153.40 | 153.40 | 334,993 | -4.04(-2.57%) | |
Dec 30, 2020 | 158.02 | 162.03 | 156.35 | 157.44 | 334,993 | -0.56(-0.35%) |
Dec 29, 2020 | 167.65 | 167.71 | 151.73 | 158.00 | 457,211 | -9.66(-5.76%) |
Dec 28, 2020 | 176.66 | 179.99 | 167.02 | 167.66 | 365,941 | -4.89(-2.83%) |
Dec 24, 2020 | 188.95 | 189.13 | 171.51 | 172.55 | 302,600 | -15.82(-8.40%) |
Dec 23, 2020 | 185.54 | 203.88 | 185.54 | 188.37 | 1,359,776 | +3.85(+2.09%) |
Dec 22, 2020 | 165.00 | 186.63 | 165.00 | 184.52 | 805,912 | +19.99(+12.15%) |
Dec 21, 2020 | 156.61 | 166.10 | 156.61 | 164.53 | 451,667 | +4.58(+2.86%) |
Dec 18, 2020 | 157.87 | 162.50 | 156.84 | 159.95 | 736,200 | +2.91(+1.85%) |
Dec 17, 2020 | 156.74 | 158.85 | 154.62 | 157.04 | 258,233 | +1.20(+0.77%) |
Dec 16, 2020 | 156.42 | 158.64 | 155.29 | 155.84 | 231,434 | -0.44(-0.28%) |
Dec 15, 2020 | 153.60 | 156.42 | 152.71 | 156.28 | 229,607 | +4.21(+2.77%) |
Dec 14, 2020 | 149.93 | 154.58 | 149.77 | 152.07 | 201,140 | +3.29(+2.21%) |
Dec 11, 2020 | 145.55 | 149.64 | 145.55 | 148.78 | 158,900 | +2.28(+1.56%) |
Dec 10, 2020 | 149.91 | 150.36 | 143.15 | 146.50 | 291,270 | -4.25(-2.82%) |
Dec 09, 2020 | 148.00 | 156.07 | 148.00 | 150.75 | 381,993 | +3.37(+2.29%) |
Dec 08, 2020 | 140.09 | 148.25 | 140.09 | 147.38 | 346,662 | +7.00(+4.99%) |
Dec 07, 2020 | 136.87 | 141.20 | 136.58 | 140.38 | 315,873 | +4.29(+3.15%) |
Dec 04, 2020 | 133.42 | 137.02 | 133.42 | 136.09 | 227,500 | +2.74(+2.05%) |
Dec 03, 2020 | 134.33 | 135.82 | 133.03 | 133.35 | 265,698 | -0.47(-0.35%) |
Dec 02, 2020 | 135.58 | 136.06 | 133.20 | 133.82 | 160,662 | -2.52(-1.85%) |
Dec 01, 2020 | 139.99 | 140.83 | 136.28 | 136.34 | 270,376 | -1.82(-1.32%) |
Nov 30, 2020 | 137.98 | 139.36 | 135.00 | 138.16 | 190,947 | -0.57(-0.41%) |
Nov 27, 2020 | 136.95 | 138.99 | 135.11 | 138.73 | 105,900 | +2.71(+1.99%) |
Nov 25, 2020 | 136.36 | 137.84 | 135.17 | 136.02 | 118,500 | -0.38(-0.28%) |
Nov 24, 2020 | 134.33 | 136.82 | 133.43 | 136.40 | 221,071 | +3.04(+2.28%) |
Nov 23, 2020 | 136.00 | 136.68 | 132.28 | 133.36 | 270,106 | -1.05(-0.78%) |
Nov 20, 2020 | 132.24 | 135.83 | 131.71 | 134.41 | 148,800 | +1.75(+1.32%) |
Nov 19, 2020 | 128.15 | 133.00 | 128.00 | 132.66 | 129,763 | +4.04(+3.14%) |
Nov 18, 2020 | 132.88 | 132.88 | 128.50 | 128.62 | 176,275 | -2.74(-2.09%) |
Nov 17, 2020 | 131.29 | 131.61 | 127.70 | 131.36 | 222,106 | -1.22(-0.92%) |
Nov 16, 2020 | 132.23 | 133.05 | 130.45 | 132.58 | 264,178 | +2.08(+1.59%) |
Nov 13, 2020 | 128.87 | 131.60 | 128.26 | 130.50 | 166,300 | +3.18(+2.50%) |
Nov 12, 2020 | 127.55 | 131.23 | 126.06 | 127.32 | 214,722 | -0.97(-0.76%) |
Nov 11, 2020 | 132.82 | 132.82 | 123.54 | 128.29 | 324,928 | -3.98(-3.01%) |
Nov 10, 2020 | 133.02 | 134.32 | 130.88 | 132.27 | 299,601 | -0.07(-0.05%) |
Nov 09, 2020 | 137.66 | 139.90 | 132.20 | 132.34 | 214,688 | +1.34(+1.02%) |
Nov 06, 2020 | 131.33 | 133.07 | 129.94 | 131.00 | 164,900 | +0.42(+0.32%) |
Nov 05, 2020 | 128.12 | 133.26 | 128.11 | 130.58 | 268,408 | +4.82(+3.83%) |
Nov 04, 2020 | 123.71 | 127.57 | 121.16 | 125.76 | 165,235 | +1.59(+1.28%) |
Nov 03, 2020 | 121.75 | 124.76 | 120.30 | 124.17 | 217,764 | +4.96(+4.16%) |
Nov 02, 2020 | 120.13 | 123.32 | 117.34 | 119.21 | 353,426 | +1.13(+0.96%) |
Oct 30, 2020 | 118.11 | 120.41 | 115.58 | 118.08 | 321,000 | -0.74(-0.62%) |
Oct 29, 2020 | 117.72 | 122.41 | 113.62 | 118.82 | 662,164 | +1.31(+1.11%) |
Oct 28, 2020 | 123.01 | 123.01 | 117.15 | 117.51 | 670,872 | -7.64(-6.10%) |
Oct 27, 2020 | 128.30 | 129.39 | 125.07 | 125.15 | 336,380 | -3.53(-2.74%) |
Oct 26, 2020 | 135.09 | 136.85 | 127.83 | 128.68 | 349,023 | -8.57(-6.24%) |
Oct 23, 2020 | 137.77 | 137.77 | 134.07 | 137.25 | 193,000 | +0.52(+0.38%) |
Oct 22, 2020 | 136.23 | 138.38 | 135.43 | 136.73 | 212,893 | +1.60(+1.18%) |
Oct 21, 2020 | 137.28 | 139.18 | 134.05 | 135.13 | 211,499 | -1.87(-1.36%) |
Oct 20, 2020 | 142.94 | 142.94 | 136.71 | 137.00 | 221,993 | -5.20(-3.66%) |
Oct 19, 2020 | 145.92 | 148.17 | 142.04 | 142.20 | 155,904 | -3.69(-2.53%) |
Oct 16, 2020 | 145.37 | 148.59 | 145.37 | 145.89 | 152,200 | +0.45(+0.31%) |
Oct 15, 2020 | 141.00 | 146.12 | 140.26 | 145.44 | 124,564 | +2.76(+1.93%) |
Oct 14, 2020 | 144.15 | 145.88 | 141.37 | 142.68 | 227,475 | -0.62(-0.43%) |
Oct 13, 2020 | 146.13 | 146.13 | 141.78 | 143.30 | 336,684 | -4.38(-2.97%) |
Oct 12, 2020 | 151.60 | 152.70 | 146.29 | 147.68 | 318,400 | -3.09(-2.05%) |
Oct 09, 2020 | 149.16 | 153.59 | 147.98 | 150.77 | 199,800 | +3.67(+2.49%) |
Oct 08, 2020 | 147.28 | 147.75 | 142.69 | 147.10 | 199,037 | +2.05(+1.41%) |
Oct 07, 2020 | 139.49 | 148.14 | 139.29 | 145.05 | 300,144 | +7.02(+5.09%) |
Oct 06, 2020 | 136.44 | 143.11 | 135.57 | 138.03 | 222,090 | +2.29(+1.69%) |
Oct 05, 2020 | 132.16 | 136.13 | 132.16 | 135.74 | 125,028 | +4.29(+3.26%) |
Oct 02, 2020 | 129.83 | 133.23 | 128.73 | 131.45 | 246,900 | -1.45(-1.09%) |