Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 143.37 | 143.37 | 143.37 | 387,309 | +2.65(+1.89%) | |
Dec 30, 2020 | 140.97 | 141.72 | 140.37 | 140.72 | 387,309 | -0.09(-0.07%) |
Dec 29, 2020 | 140.87 | 141.88 | 140.07 | 140.81 | 733,414 | +1.01(+0.72%) |
Dec 28, 2020 | 139.75 | 141.07 | 139.18 | 139.80 | 585,158 | +0.48(+0.34%) |
Dec 24, 2020 | 138.15 | 139.32 | 137.72 | 139.32 | 271,466 | +1.62(+1.17%) |
Dec 23, 2020 | 139.15 | 140.74 | 137.65 | 137.71 | 783,044 | -0.61(-0.44%) |
Dec 22, 2020 | 139.51 | 139.51 | 137.71 | 138.31 | 881,688 | -0.98(-0.70%) |
Dec 21, 2020 | 139.15 | 139.56 | 137.35 | 139.30 | 1,214,556 | -1.06(-0.75%) |
Dec 18, 2020 | 141.99 | 142.52 | 139.86 | 140.35 | 2,024,545 | -1.51(-1.07%) |
Dec 17, 2020 | 141.31 | 143.12 | 140.78 | 141.87 | 990,702 | +1.39(+0.99%) |
Dec 16, 2020 | 143.71 | 144.57 | 140.37 | 140.47 | 879,358 | -2.45(-1.71%) |
Dec 15, 2020 | 139.20 | 143.26 | 139.02 | 142.92 | 1,686,932 | +4.15(+2.99%) |
Dec 14, 2020 | 140.24 | 141.37 | 138.69 | 138.77 | 868,313 | +0.25(+0.18%) |
Dec 11, 2020 | 138.23 | 139.03 | 137.08 | 138.52 | 813,650 | +0.20(+0.14%) |
Dec 10, 2020 | 138.87 | 138.87 | 136.90 | 138.32 | 950,553 | -0.37(-0.27%) |
Dec 09, 2020 | 140.21 | 140.21 | 138.06 | 138.70 | 984,081 | -0.82(-0.59%) |
Dec 08, 2020 | 139.72 | 140.36 | 138.84 | 139.52 | 868,225 | -0.91(-0.65%) |
Dec 07, 2020 | 139.04 | 141.20 | 138.79 | 140.43 | 1,115,904 | +1.33(+0.95%) |
Dec 04, 2020 | 142.31 | 142.81 | 138.17 | 139.10 | 1,411,284 | -3.34(-2.35%) |
Dec 03, 2020 | 143.85 | 145.23 | 141.92 | 142.44 | 757,537 | -2.20(-1.52%) |
Dec 02, 2020 | 144.55 | 145.13 | 142.66 | 144.64 | 850,049 | +0.49(+0.34%) |
Dec 01, 2020 | 144.41 | 146.12 | 143.90 | 144.15 | 853,383 | +0.86(+0.60%) |
Nov 30, 2020 | 143.86 | 144.62 | 142.13 | 143.28 | 1,134,393 | -0.33(-0.23%) |
Nov 27, 2020 | 142.75 | 144.04 | 141.72 | 143.61 | 539,400 | +0.56(+0.39%) |
Nov 25, 2020 | 143.85 | 144.77 | 141.16 | 143.05 | 1,192,055 | -0.06(-0.05%) |
Nov 24, 2020 | 146.23 | 146.56 | 142.82 | 143.12 | 1,076,829 | -1.89(-1.30%) |
Nov 23, 2020 | 147.39 | 147.73 | 144.57 | 145.00 | 661,306 | -2.33(-1.58%) |
Nov 20, 2020 | 145.53 | 149.57 | 145.53 | 147.33 | 1,062,637 | +0.99(+0.68%) |
Nov 19, 2020 | 146.56 | 146.85 | 144.37 | 146.34 | 977,344 | +0.43(+0.29%) |
Nov 18, 2020 | 150.09 | 150.13 | 145.71 | 145.91 | 918,605 | -2.90(-1.95%) |
Nov 17, 2020 | 153.14 | 153.73 | 148.42 | 148.81 | 1,158,803 | -5.85(-3.78%) |
Nov 16, 2020 | 152.24 | 154.73 | 150.41 | 154.65 | 966,372 | +3.96(+2.63%) |
Nov 13, 2020 | 151.26 | 152.18 | 150.07 | 150.69 | 679,630 | -0.09(-0.06%) |
Nov 12, 2020 | 153.41 | 153.87 | 149.57 | 150.79 | 924,396 | -2.76(-1.80%) |
Nov 11, 2020 | 153.66 | 154.79 | 152.44 | 153.55 | 1,036,214 | +0.80(+0.53%) |
Nov 10, 2020 | 151.53 | 153.76 | 150.99 | 152.75 | 1,093,322 | +1.10(+0.73%) |
Nov 09, 2020 | 160.46 | 161.20 | 151.27 | 151.65 | 1,442,481 | +1.63(+1.09%) |
Nov 06, 2020 | 147.89 | 150.77 | 146.91 | 150.01 | 800,325 | +2.72(+1.85%) |
Nov 05, 2020 | 148.96 | 151.60 | 144.77 | 147.29 | 823,693 | +2.61(+1.80%) |
Nov 04, 2020 | 147.34 | 149.48 | 144.53 | 144.69 | 782,104 | -1.57(-1.08%) |
Nov 03, 2020 | 145.29 | 148.41 | 144.76 | 146.26 | 797,097 | +2.61(+1.81%) |
Nov 02, 2020 | 141.51 | 144.37 | 141.18 | 143.65 | 785,509 | +3.53(+2.52%) |
Oct 30, 2020 | 140.86 | 141.83 | 138.93 | 140.12 | 893,344 | -1.54(-1.08%) |
Oct 29, 2020 | 142.37 | 143.34 | 139.79 | 141.66 | 573,589 | -0.78(-0.55%) |
Oct 28, 2020 | 142.22 | 144.86 | 141.99 | 142.44 | 939,573 | -1.51(-1.05%) |
Oct 27, 2020 | 143.71 | 145.40 | 143.07 | 143.95 | 667,083 | +0.57(+0.40%) |
Oct 26, 2020 | 143.65 | 144.32 | 141.51 | 143.38 | 726,309 | -0.06(-0.05%) |
Oct 23, 2020 | 143.26 | 144.00 | 142.43 | 143.45 | 454,996 | +0.44(+0.31%) |
Oct 22, 2020 | 142.49 | 143.34 | 141.83 | 143.01 | 489,295 | +1.27(+0.89%) |
Oct 21, 2020 | 142.83 | 143.46 | 141.37 | 141.74 | 879,056 | -0.84(-0.59%) |
Oct 20, 2020 | 144.57 | 144.57 | 142.08 | 142.58 | 779,353 | -1.28(-0.89%) |
Oct 19, 2020 | 145.48 | 146.67 | 143.35 | 143.86 | 1,262,155 | -1.12(-0.77%) |
Oct 16, 2020 | 145.78 | 145.84 | 144.77 | 144.97 | 1,203,120 | -0.13(-0.09%) |
Oct 15, 2020 | 143.88 | 146.32 | 142.95 | 145.10 | 551,979 | +0.09(+0.06%) |
Oct 14, 2020 | 144.88 | 146.53 | 143.88 | 145.01 | 625,047 | -0.30(-0.21%) |
Oct 13, 2020 | 145.54 | 145.56 | 143.84 | 145.31 | 636,814 | -2.09(-1.41%) |
Oct 12, 2020 | 145.84 | 148.96 | 145.50 | 147.40 | 613,281 | +2.39(+1.65%) |
Oct 09, 2020 | 145.43 | 146.42 | 143.94 | 145.00 | 700,217 | -0.09(-0.06%) |
Oct 08, 2020 | 144.30 | 145.60 | 143.45 | 145.10 | 595,486 | +1.25(+0.87%) |
Oct 07, 2020 | 143.32 | 144.73 | 142.36 | 143.85 | 1,012,264 | +1.88(+1.32%) |
Oct 06, 2020 | 141.37 | 143.13 | 140.46 | 141.97 | 771,594 | +0.56(+0.40%) |
Oct 05, 2020 | 138.95 | 141.66 | 138.34 | 141.41 | 759,439 | +2.73(+1.97%) |
Oct 02, 2020 | 137.34 | 139.62 | 136.74 | 138.68 | 806,877 | +0.36(+0.26%) |