Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 151.41 | 151.41 | 151.41 | 3,419,967 | -0.09(-0.06%) | |
Dec 30, 2020 | 151.50 | 152.53 | 151.10 | 151.50 | 3,419,967 | +0.06(+0.04%) |
Dec 29, 2020 | 153.71 | 154.04 | 150.44 | 151.44 | 3,525,413 | -1.41(-0.93%) |
Dec 28, 2020 | 154.00 | 154.54 | 152.45 | 152.86 | 2,792,154 | -0.69(-0.45%) |
Dec 24, 2020 | 153.22 | 153.95 | 152.91 | 153.54 | 1,107,365 | +0.32(+0.21%) |
Dec 23, 2020 | 155.65 | 156.24 | 153.10 | 153.22 | 3,829,894 | -2.06(-1.32%) |
Dec 22, 2020 | 154.72 | 156.46 | 154.35 | 155.28 | 3,470,885 | +0.26(+0.17%) |
Dec 21, 2020 | 152.84 | 156.46 | 152.13 | 155.02 | 5,461,132 | +1.07(+0.69%) |
Dec 18, 2020 | 153.89 | 155.95 | 152.71 | 153.95 | 12,632,937 | -0.32(-0.21%) |
Dec 17, 2020 | 155.31 | 156.03 | 153.84 | 154.27 | 4,737,932 | +0.32(+0.21%) |
Dec 16, 2020 | 154.82 | 156.77 | 153.35 | 153.95 | 4,706,473 | -0.12(-0.08%) |
Dec 15, 2020 | 152.00 | 154.98 | 151.82 | 154.07 | 5,050,982 | +3.06(+2.02%) |
Dec 14, 2020 | 149.77 | 153.23 | 149.39 | 151.02 | 4,933,643 | +2.14(+1.44%) |
Dec 11, 2020 | 150.71 | 151.03 | 148.55 | 148.88 | 5,610,611 | -2.26(-1.50%) |
Dec 10, 2020 | 150.45 | 152.30 | 149.04 | 151.14 | 7,037,004 | +0.09(+0.06%) |
Dec 09, 2020 | 150.46 | 151.86 | 148.31 | 151.05 | 11,756,646 | +8.39(+5.88%) |
Dec 08, 2020 | 144.01 | 144.36 | 141.93 | 142.67 | 7,140,250 | -0.71(-0.49%) |
Dec 07, 2020 | 141.60 | 143.93 | 140.85 | 143.38 | 7,742,089 | +1.88(+1.33%) |
Dec 04, 2020 | 143.15 | 143.76 | 141.34 | 141.50 | 4,991,944 | -1.86(-1.30%) |
Dec 03, 2020 | 143.38 | 144.47 | 142.78 | 143.36 | 5,162,225 | +0.15(+0.11%) |
Dec 02, 2020 | 143.76 | 144.33 | 141.91 | 143.21 | 5,438,967 | -1.50(-1.04%) |
Dec 01, 2020 | 146.99 | 147.89 | 144.06 | 144.71 | 6,470,488 | -2.28(-1.55%) |
Nov 30, 2020 | 145.71 | 147.03 | 142.81 | 146.99 | 7,726,799 | +1.09(+0.74%) |
Nov 27, 2020 | 146.87 | 148.45 | 145.33 | 145.90 | 2,206,357 | -0.20(-0.14%) |
Nov 25, 2020 | 146.53 | 147.59 | 145.28 | 146.10 | 5,542,447 | -0.08(-0.05%) |
Nov 24, 2020 | 145.70 | 147.16 | 145.00 | 146.18 | 7,622,277 | +1.22(+0.84%) |
Nov 23, 2020 | 141.76 | 145.40 | 141.60 | 144.96 | 7,397,863 | +3.53(+2.49%) |
Nov 20, 2020 | 140.87 | 142.40 | 140.45 | 141.43 | 6,376,523 | +0.31(+0.22%) |
Nov 19, 2020 | 140.17 | 142.68 | 139.61 | 141.12 | 9,917,441 | +2.70(+1.95%) |
Nov 18, 2020 | 141.85 | 145.56 | 138.40 | 138.42 | 19,141,126 | -12.38(-8.21%) |
Nov 17, 2020 | 150.74 | 152.35 | 147.69 | 150.80 | 5,969,033 | -1.92(-1.26%) |
Nov 16, 2020 | 150.05 | 152.82 | 149.67 | 152.72 | 5,303,648 | +2.52(+1.68%) |
Nov 13, 2020 | 149.45 | 150.91 | 148.82 | 150.21 | 4,324,090 | +1.18(+0.79%) |
Nov 12, 2020 | 150.25 | 150.93 | 147.75 | 149.03 | 4,127,880 | -0.02(-0.01%) |
Nov 11, 2020 | 148.71 | 150.57 | 148.10 | 149.04 | 4,823,384 | +2.16(+1.47%) |
Nov 10, 2020 | 146.78 | 148.42 | 144.34 | 146.88 | 6,279,753 | +2.13(+1.47%) |
Nov 09, 2020 | 159.89 | 160.60 | 144.26 | 144.75 | 11,394,761 | -14.22(-8.94%) |
Nov 06, 2020 | 159.80 | 159.90 | 157.95 | 158.97 | 2,833,609 | -0.69(-0.43%) |
Nov 05, 2020 | 161.70 | 163.72 | 158.85 | 159.66 | 4,332,762 | +0.97(+0.61%) |
Nov 04, 2020 | 156.03 | 161.72 | 155.88 | 158.69 | 5,306,621 | +3.37(+2.17%) |
Nov 03, 2020 | 153.17 | 156.09 | 152.16 | 155.32 | 3,081,640 | +4.17(+2.76%) |
Nov 02, 2020 | 150.83 | 153.49 | 149.18 | 151.15 | 3,155,278 | +2.01(+1.35%) |
Oct 30, 2020 | 150.81 | 151.59 | 146.94 | 149.14 | 4,186,491 | -2.50(-1.65%) |
Oct 29, 2020 | 153.06 | 154.75 | 151.53 | 151.64 | 3,919,373 | -0.63(-0.42%) |
Oct 28, 2020 | 152.15 | 155.15 | 150.38 | 152.27 | 5,244,885 | -3.51(-2.25%) |
Oct 27, 2020 | 159.47 | 159.85 | 155.66 | 155.78 | 4,691,443 | -2.82(-1.78%) |
Oct 26, 2020 | 160.34 | 161.53 | 156.45 | 158.60 | 4,643,878 | -3.78(-2.33%) |
Oct 23, 2020 | 161.74 | 162.41 | 159.63 | 162.38 | 3,141,352 | +0.84(+0.52%) |
Oct 22, 2020 | 165.02 | 165.32 | 161.03 | 161.54 | 3,463,676 | -3.06(-1.86%) |
Oct 21, 2020 | 167.00 | 169.43 | 164.44 | 164.61 | 3,635,695 | -2.44(-1.46%) |
Oct 20, 2020 | 165.55 | 169.11 | 164.62 | 167.05 | 3,820,824 | +2.41(+1.47%) |
Oct 19, 2020 | 167.55 | 169.13 | 164.35 | 164.64 | 4,332,966 | -2.42(-1.45%) |
Oct 16, 2020 | 166.20 | 169.85 | 166.14 | 167.05 | 4,126,529 | +1.46(+0.88%) |
Oct 15, 2020 | 161.28 | 165.83 | 160.76 | 165.60 | 3,863,233 | +2.39(+1.46%) |
Oct 14, 2020 | 164.63 | 165.36 | 160.95 | 163.21 | 3,697,224 | -1.62(-0.98%) |
Oct 13, 2020 | 162.50 | 165.40 | 162.29 | 164.83 | 3,177,979 | +2.44(+1.51%) |
Oct 12, 2020 | 164.37 | 164.37 | 162.04 | 162.38 | 3,592,607 | -0.47(-0.29%) |
Oct 09, 2020 | 161.10 | 164.51 | 161.10 | 162.85 | 4,886,777 | +2.22(+1.38%) |
Oct 08, 2020 | 159.34 | 161.33 | 158.16 | 160.63 | 3,302,382 | +2.26(+1.42%) |
Oct 07, 2020 | 157.67 | 159.64 | 156.65 | 158.38 | 2,752,523 | +3.27(+2.11%) |
Oct 06, 2020 | 158.39 | 158.86 | 154.57 | 155.10 | 2,941,567 | -3.34(-2.11%) |
Oct 05, 2020 | 158.04 | 158.85 | 157.00 | 158.44 | 2,591,185 | +1.93(+1.23%) |
Oct 02, 2020 | 154.62 | 157.43 | 154.22 | 156.51 | 2,155,649 | -0.64(-0.41%) |