Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 184.16 | 184.16 | 184.16 | 415,393 | +2.82(+1.56%) | |
Dec 30, 2020 | 178.95 | 182.42 | 178.95 | 181.33 | 415,393 | +2.16(+1.21%) |
Dec 29, 2020 | 180.97 | 181.34 | 178.96 | 179.17 | 431,073 | -0.86(-0.48%) |
Dec 28, 2020 | 181.15 | 182.96 | 179.99 | 180.04 | 424,923 | +0.27(+0.15%) |
Dec 24, 2020 | 179.09 | 179.94 | 177.16 | 179.77 | 223,814 | +1.10(+0.62%) |
Dec 23, 2020 | 175.91 | 179.76 | 175.91 | 178.67 | 469,611 | +3.30(+1.88%) |
Dec 22, 2020 | 177.44 | 177.89 | 174.79 | 175.37 | 624,153 | -1.61(-0.91%) |
Dec 21, 2020 | 176.79 | 177.94 | 173.26 | 176.99 | 810,202 | -0.17(-0.10%) |
Dec 18, 2020 | 178.21 | 180.36 | 175.91 | 177.16 | 2,405,720 | -2.95(-1.64%) |
Dec 17, 2020 | 180.25 | 180.80 | 178.32 | 180.10 | 723,986 | +0.29(+0.16%) |
Dec 16, 2020 | 182.19 | 182.59 | 178.97 | 179.81 | 834,376 | -0.98(-0.54%) |
Dec 15, 2020 | 182.98 | 183.03 | 179.71 | 180.78 | 715,781 | -0.21(-0.11%) |
Dec 14, 2020 | 184.42 | 184.42 | 180.90 | 180.99 | 993,825 | -0.71(-0.39%) |
Dec 11, 2020 | 180.41 | 182.26 | 179.56 | 181.70 | 569,614 | -1.05(-0.58%) |
Dec 10, 2020 | 181.19 | 183.01 | 180.31 | 182.76 | 884,838 | -0.37(-0.20%) |
Dec 09, 2020 | 183.87 | 186.14 | 181.77 | 183.12 | 728,311 | +0.69(+0.38%) |
Dec 08, 2020 | 182.32 | 183.56 | 181.53 | 182.43 | 684,865 | -1.83(-0.99%) |
Dec 07, 2020 | 184.93 | 185.12 | 182.48 | 184.26 | 855,442 | -1.74(-0.94%) |
Dec 04, 2020 | 185.79 | 187.79 | 185.20 | 186.01 | 542,495 | +1.49(+0.81%) |
Dec 03, 2020 | 182.97 | 186.40 | 182.76 | 184.52 | 762,289 | +1.20(+0.66%) |
Dec 02, 2020 | 180.01 | 183.71 | 179.40 | 183.31 | 868,507 | +3.02(+1.68%) |
Dec 01, 2020 | 179.59 | 180.80 | 178.09 | 180.29 | 816,429 | +4.75(+2.70%) |
Nov 30, 2020 | 178.49 | 180.17 | 175.07 | 175.54 | 1,157,296 | -5.22(-2.89%) |
Nov 27, 2020 | 180.13 | 181.48 | 179.34 | 180.77 | 316,780 | +0.53(+0.29%) |
Nov 25, 2020 | 181.75 | 181.89 | 178.62 | 180.24 | 707,006 | -2.35(-1.29%) |
Nov 24, 2020 | 177.03 | 183.08 | 176.00 | 182.59 | 805,113 | +8.44(+4.85%) |
Nov 23, 2020 | 172.22 | 174.61 | 171.60 | 174.14 | 555,629 | +3.75(+2.20%) |
Nov 20, 2020 | 173.24 | 173.41 | 170.36 | 170.39 | 557,057 | -3.63(-2.09%) |
Nov 19, 2020 | 172.30 | 174.46 | 170.82 | 174.02 | 461,000 | +0.28(+0.16%) |
Nov 18, 2020 | 174.84 | 178.58 | 173.69 | 173.73 | 470,981 | -0.85(-0.49%) |
Nov 17, 2020 | 174.00 | 175.39 | 172.01 | 174.59 | 613,603 | -1.65(-0.94%) |
Nov 16, 2020 | 178.60 | 178.70 | 174.67 | 176.24 | 670,178 | +1.03(+0.59%) |
Nov 13, 2020 | 170.18 | 175.90 | 169.62 | 175.20 | 753,330 | +7.18(+4.28%) |
Nov 12, 2020 | 170.94 | 171.41 | 166.47 | 168.02 | 609,241 | -3.79(-2.21%) |
Nov 11, 2020 | 175.47 | 175.49 | 170.61 | 171.81 | 597,724 | -1.77(-1.02%) |
Nov 10, 2020 | 173.18 | 174.87 | 169.30 | 173.58 | 1,091,540 | +0.22(+0.13%) |
Nov 09, 2020 | 173.02 | 177.67 | 172.64 | 173.37 | 1,463,383 | +12.47(+7.75%) |
Nov 06, 2020 | 163.90 | 163.90 | 159.87 | 160.89 | 385,476 | -1.77(-1.09%) |
Nov 05, 2020 | 160.94 | 164.49 | 160.63 | 162.67 | 686,031 | +4.04(+2.55%) |
Nov 04, 2020 | 154.94 | 162.90 | 152.54 | 158.62 | 900,252 | +0.90(+0.57%) |
Nov 03, 2020 | 157.31 | 160.23 | 156.74 | 157.73 | 619,989 | +2.83(+1.82%) |
Nov 02, 2020 | 154.35 | 155.92 | 152.96 | 154.90 | 549,032 | +3.41(+2.25%) |
Oct 30, 2020 | 150.64 | 152.12 | 148.67 | 151.49 | 696,639 | -0.26(-0.17%) |
Oct 29, 2020 | 149.75 | 153.31 | 146.31 | 151.76 | 775,233 | +2.69(+1.81%) |
Oct 28, 2020 | 149.78 | 151.79 | 147.45 | 149.06 | 785,497 | -3.90(-2.55%) |
Oct 27, 2020 | 156.12 | 156.12 | 152.62 | 152.96 | 554,446 | -3.03(-1.94%) |
Oct 26, 2020 | 158.02 | 158.47 | 153.95 | 156.00 | 531,732 | -4.50(-2.81%) |
Oct 23, 2020 | 161.76 | 162.39 | 159.95 | 160.50 | 525,611 | +0.07(+0.04%) |
Oct 22, 2020 | 157.46 | 160.88 | 156.56 | 160.43 | 466,514 | +3.36(+2.14%) |
Oct 21, 2020 | 158.40 | 160.36 | 157.01 | 157.07 | 509,900 | -1.17(-0.74%) |
Oct 20, 2020 | 159.46 | 161.17 | 157.81 | 158.24 | 754,052 | -0.99(-0.62%) |
Oct 19, 2020 | 161.45 | 163.06 | 158.87 | 159.23 | 591,623 | -0.86(-0.54%) |
Oct 16, 2020 | 161.53 | 161.81 | 158.78 | 160.09 | 688,146 | -0.97(-0.60%) |
Oct 15, 2020 | 155.00 | 161.71 | 154.58 | 161.06 | 509,115 | +3.68(+2.34%) |
Oct 14, 2020 | 157.83 | 159.33 | 156.95 | 157.37 | 510,654 | +0.32(+0.20%) |
Oct 13, 2020 | 160.84 | 161.97 | 156.33 | 157.05 | 794,887 | -5.00(-3.09%) |
Oct 12, 2020 | 159.90 | 162.89 | 159.90 | 162.05 | 598,262 | +1.60(+1.00%) |
Oct 09, 2020 | 160.13 | 161.71 | 159.31 | 160.45 | 564,891 | +0.97(+0.61%) |
Oct 08, 2020 | 156.91 | 159.66 | 155.80 | 159.48 | 492,573 | +4.16(+2.68%) |
Oct 07, 2020 | 153.18 | 156.05 | 152.42 | 155.32 | 735,092 | +4.79(+3.18%) |
Oct 06, 2020 | 154.97 | 155.95 | 150.18 | 150.52 | 696,886 | -2.69(-1.76%) |
Oct 05, 2020 | 151.69 | 153.93 | 151.53 | 153.22 | 709,147 | +3.59(+2.40%) |
Oct 02, 2020 | 143.32 | 151.36 | 143.19 | 149.63 | 612,133 | +3.33(+2.28%) |