Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 145.14 | 145.14 | 145.14 | 210,853 | +0.24(+0.16%) | |
Dec 30, 2020 | 144.40 | 144.93 | 144.40 | 144.90 | 210,853 | +0.17(+0.12%) |
Dec 29, 2020 | 144.19 | 144.80 | 144.19 | 144.73 | 234,731 | -0.10(-0.07%) |
Dec 28, 2020 | 144.23 | 144.92 | 144.04 | 144.83 | 181,148 | +0.16(+0.11%) |
Dec 24, 2020 | 144.59 | 144.91 | 144.42 | 144.66 | 87,541 | +0.29(+0.20%) |
Dec 23, 2020 | 144.33 | 144.37 | 143.57 | 144.37 | 281,619 | -0.76(-0.52%) |
Dec 22, 2020 | 145.00 | 145.17 | 144.70 | 145.13 | 164,510 | +0.56(+0.39%) |
Dec 21, 2020 | 144.71 | 144.83 | 144.20 | 144.56 | 413,902 | +0.41(+0.28%) |
Dec 18, 2020 | 144.76 | 144.97 | 144.08 | 144.16 | 336,015 | -0.41(-0.28%) |
Dec 17, 2020 | 145.45 | 145.69 | 144.16 | 144.56 | 186,994 | -0.31(-0.21%) |
Dec 16, 2020 | 144.39 | 145.14 | 143.96 | 144.88 | 225,483 | -0.34(-0.23%) |
Dec 15, 2020 | 145.16 | 145.52 | 144.86 | 145.21 | 359,769 | -0.29(-0.20%) |
Dec 14, 2020 | 144.97 | 145.79 | 144.69 | 145.50 | 197,342 | -0.37(-0.25%) |
Dec 11, 2020 | 145.77 | 146.23 | 145.54 | 145.87 | 127,584 | +0.46(+0.31%) |
Dec 10, 2020 | 144.81 | 145.44 | 144.54 | 145.41 | 166,793 | +0.89(+0.62%) |
Dec 09, 2020 | 144.28 | 144.79 | 143.89 | 144.52 | 248,080 | -0.32(-0.22%) |
Dec 08, 2020 | 144.96 | 145.36 | 144.78 | 144.84 | 184,546 | +0.53(+0.37%) |
Dec 07, 2020 | 144.16 | 144.53 | 144.04 | 144.31 | 263,501 | +0.97(+0.68%) |
Dec 04, 2020 | 143.63 | 143.82 | 142.89 | 143.34 | 512,534 | -1.66(-1.14%) |
Dec 03, 2020 | 144.54 | 145.22 | 144.35 | 144.99 | 428,632 | +0.90(+0.63%) |
Dec 02, 2020 | 144.52 | 144.61 | 143.59 | 144.09 | 396,202 | -0.95(-0.65%) |
Dec 01, 2020 | 145.85 | 145.89 | 144.49 | 145.04 | 366,904 | -1.65(-1.12%) |
Nov 30, 2020 | 146.83 | 147.05 | 146.64 | 146.69 | 237,439 | -0.26(-0.18%) |
Nov 27, 2020 | 146.54 | 147.01 | 146.49 | 146.95 | 74,105 | +0.97(+0.66%) |
Nov 25, 2020 | 146.28 | 146.69 | 145.81 | 145.98 | 124,287 | -0.14(-0.10%) |
Nov 24, 2020 | 146.62 | 146.67 | 145.99 | 146.12 | 189,206 | -0.97(-0.66%) |
Nov 23, 2020 | 147.14 | 147.27 | 146.82 | 147.09 | 147,303 | -0.58(-0.40%) |
Nov 20, 2020 | 147.00 | 147.71 | 147.00 | 147.68 | 97,805 | +0.98(+0.67%) |
Nov 19, 2020 | 146.64 | 147.11 | 146.56 | 146.70 | 86,101 | +0.63(+0.43%) |
Nov 18, 2020 | 146.28 | 146.32 | 145.46 | 146.07 | 168,753 | +0.11(+0.07%) |
Nov 17, 2020 | 145.81 | 146.13 | 145.73 | 145.96 | 115,261 | +0.84(+0.58%) |
Nov 16, 2020 | 145.13 | 145.48 | 145.04 | 145.13 | 185,097 | -0.25(-0.17%) |
Nov 13, 2020 | 145.57 | 145.67 | 145.31 | 145.38 | 471,891 | -0.21(-0.14%) |
Nov 12, 2020 | 144.59 | 145.62 | 144.31 | 145.58 | 433,910 | +1.78(+1.24%) |
Nov 11, 2020 | 142.85 | 143.97 | 142.23 | 143.81 | 125,142 | +0.40(+0.28%) |
Nov 10, 2020 | 143.21 | 143.82 | 143.10 | 143.41 | 107,936 | -0.67(-0.46%) |
Nov 09, 2020 | 143.92 | 144.09 | 143.02 | 144.07 | 567,414 | -2.39(-1.63%) |
Nov 06, 2020 | 146.61 | 146.94 | 146.15 | 146.47 | 237,225 | -1.36(-0.92%) |
Nov 05, 2020 | 147.99 | 148.05 | 147.25 | 147.82 | 572,833 | +0.61(+0.42%) |
Nov 04, 2020 | 147.91 | 148.30 | 146.96 | 147.21 | 560,593 | +2.11(+1.46%) |
Nov 03, 2020 | 145.12 | 145.39 | 144.76 | 145.10 | 307,748 | -0.71(-0.49%) |
Nov 02, 2020 | 146.00 | 146.36 | 145.66 | 145.81 | 520,106 | +0.66(+0.45%) |
Oct 30, 2020 | 146.09 | 146.30 | 145.06 | 145.15 | 352,716 | -1.11(-0.76%) |
Oct 29, 2020 | 147.40 | 147.51 | 145.77 | 146.27 | 496,067 | -1.23(-0.83%) |
Oct 28, 2020 | 147.93 | 147.96 | 147.10 | 147.50 | 440,988 | +0.10(+0.07%) |
Oct 27, 2020 | 147.13 | 147.49 | 146.99 | 147.40 | 175,799 | +0.67(+0.46%) |
Oct 26, 2020 | 146.47 | 147.01 | 146.38 | 146.72 | 258,978 | +1.03(+0.71%) |
Oct 23, 2020 | 144.88 | 145.85 | 144.88 | 145.69 | 338,461 | +0.61(+0.42%) |
Oct 22, 2020 | 145.93 | 146.10 | 145.07 | 145.08 | 185,982 | -1.21(-0.83%) |
Oct 21, 2020 | 146.30 | 146.78 | 146.01 | 146.29 | 330,115 | -0.36(-0.24%) |
Oct 20, 2020 | 146.93 | 147.18 | 146.47 | 146.65 | 319,956 | -1.04(-0.71%) |
Oct 19, 2020 | 147.46 | 147.77 | 147.13 | 147.69 | 124,375 | -0.37(-0.25%) |
Oct 16, 2020 | 148.29 | 148.73 | 147.92 | 148.06 | 177,527 | -0.30(-0.21%) |
Oct 15, 2020 | 149.19 | 149.30 | 148.21 | 148.37 | 790,068 | -0.15(-0.10%) |
Oct 14, 2020 | 148.65 | 148.87 | 148.38 | 148.52 | 1,951,179 | +0.22(+0.15%) |
Oct 13, 2020 | 147.99 | 148.35 | 147.82 | 148.30 | 563,168 | +0.76(+0.52%) |
Oct 12, 2020 | 147.45 | 147.54 | 146.97 | 147.54 | 88,071 | +0.38(+0.26%) |
Oct 09, 2020 | 146.87 | 147.50 | 146.44 | 147.16 | 119,057 | -0.12(-0.08%) |
Oct 08, 2020 | 147.15 | 147.36 | 146.97 | 147.28 | 182,823 | +0.65(+0.44%) |
Oct 07, 2020 | 146.94 | 147.42 | 146.40 | 146.63 | 298,689 | -0.93(-0.63%) |
Oct 06, 2020 | 146.70 | 148.15 | 146.41 | 147.56 | 325,333 | +0.63(+0.43%) |
Oct 05, 2020 | 147.83 | 148.14 | 146.92 | 146.93 | 272,226 | -2.16(-1.45%) |
Oct 02, 2020 | 149.71 | 149.79 | 148.77 | 149.09 | 154,807 | -0.45(-0.30%) |