Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.02 | 141.02 | 141.02 | 1,715,367 | +1.52(+1.09%) | |
Dec 30, 2020 | 138.85 | 140.07 | 138.36 | 139.50 | 1,715,367 | +1.33(+0.96%) |
Dec 29, 2020 | 138.47 | 139.58 | 137.76 | 138.17 | 1,210,119 | -0.02(-0.01%) |
Dec 28, 2020 | 139.77 | 139.99 | 136.29 | 138.19 | 1,788,255 | -1.07(-0.77%) |
Dec 24, 2020 | 138.78 | 139.65 | 138.25 | 139.26 | 700,692 | +0.29(+0.21%) |
Dec 23, 2020 | 137.01 | 139.83 | 136.14 | 138.97 | 1,794,693 | +2.04(+1.49%) |
Dec 22, 2020 | 138.70 | 139.17 | 136.20 | 136.92 | 2,141,396 | -1.55(-1.12%) |
Dec 21, 2020 | 139.09 | 139.81 | 136.47 | 138.48 | 2,679,214 | -1.57(-1.12%) |
Dec 18, 2020 | 138.13 | 140.40 | 137.07 | 140.05 | 4,963,401 | +2.71(+1.97%) |
Dec 17, 2020 | 139.40 | 139.93 | 135.83 | 137.34 | 3,692,041 | -1.72(-1.24%) |
Dec 16, 2020 | 136.99 | 140.87 | 136.83 | 139.06 | 4,102,978 | +0.92(+0.67%) |
Dec 15, 2020 | 135.33 | 138.27 | 134.65 | 138.13 | 3,456,752 | +3.06(+2.27%) |
Dec 14, 2020 | 136.01 | 136.10 | 134.15 | 135.07 | 3,418,374 | +1.71(+1.28%) |
Dec 11, 2020 | 132.36 | 134.65 | 132.21 | 133.36 | 3,254,082 | +1.10(+0.83%) |
Dec 10, 2020 | 129.29 | 132.94 | 128.89 | 132.26 | 2,956,899 | +1.48(+1.13%) |
Dec 09, 2020 | 129.20 | 131.23 | 128.49 | 130.78 | 4,306,652 | +1.00(+0.77%) |
Dec 08, 2020 | 128.09 | 130.16 | 127.39 | 129.78 | 2,887,274 | +1.29(+1.00%) |
Dec 07, 2020 | 126.87 | 128.63 | 126.56 | 128.49 | 2,719,954 | +2.11(+1.67%) |
Dec 04, 2020 | 124.15 | 126.83 | 123.98 | 126.38 | 2,793,300 | +0.30(+0.24%) |
Dec 03, 2020 | 128.16 | 128.52 | 125.88 | 126.07 | 2,393,522 | -1.14(-0.90%) |
Dec 02, 2020 | 124.75 | 127.42 | 124.21 | 127.21 | 1,938,088 | +2.26(+1.81%) |
Dec 01, 2020 | 125.29 | 125.70 | 123.40 | 124.95 | 2,878,266 | -0.33(-0.27%) |
Nov 30, 2020 | 122.36 | 125.92 | 120.89 | 125.29 | 10,283,430 | +3.51(+2.88%) |
Nov 27, 2020 | 121.20 | 122.59 | 120.05 | 121.78 | 2,538,335 | +2.61(+2.19%) |
Nov 25, 2020 | 118.48 | 121.18 | 118.28 | 119.17 | 2,906,840 | +1.23(+1.05%) |
Nov 24, 2020 | 119.15 | 119.62 | 117.43 | 117.93 | 3,540,011 | -1.58(-1.32%) |
Nov 23, 2020 | 119.68 | 121.01 | 118.11 | 119.51 | 2,126,782 | -0.01(-0.01%) |
Nov 20, 2020 | 117.23 | 120.63 | 116.80 | 119.52 | 3,249,546 | +1.70(+1.44%) |
Nov 19, 2020 | 114.48 | 119.18 | 114.17 | 117.82 | 2,893,673 | +3.24(+2.82%) |
Nov 18, 2020 | 116.06 | 116.28 | 114.40 | 114.59 | 2,557,629 | -1.65(-1.42%) |
Nov 17, 2020 | 117.03 | 118.32 | 115.77 | 116.23 | 3,012,244 | -0.08(-0.07%) |
Nov 16, 2020 | 116.95 | 118.38 | 115.28 | 116.31 | 3,129,592 | -2.16(-1.82%) |
Nov 13, 2020 | 117.90 | 119.12 | 117.07 | 118.47 | 2,152,701 | +1.45(+1.24%) |
Nov 12, 2020 | 118.60 | 119.96 | 116.68 | 117.02 | 2,385,810 | -0.45(-0.38%) |
Nov 11, 2020 | 117.98 | 118.31 | 115.32 | 117.47 | 3,643,144 | +0.83(+0.72%) |
Nov 10, 2020 | 114.73 | 118.21 | 112.57 | 116.64 | 4,541,805 | +1.92(+1.68%) |
Nov 09, 2020 | 114.22 | 118.96 | 108.03 | 114.72 | 7,235,522 | -2.18(-1.86%) |
Nov 06, 2020 | 117.20 | 118.37 | 112.32 | 116.89 | 12,389,962 | -8.96(-7.12%) |
Nov 05, 2020 | 126.39 | 126.39 | 123.84 | 125.86 | 3,347,909 | +2.96(+2.41%) |
Nov 04, 2020 | 122.47 | 124.53 | 121.33 | 122.89 | 2,644,971 | +4.48(+3.79%) |
Nov 03, 2020 | 118.42 | 119.12 | 117.10 | 118.41 | 2,061,974 | +0.91(+0.78%) |
Nov 02, 2020 | 118.61 | 118.73 | 115.52 | 117.50 | 2,701,431 | -0.02(-0.02%) |
Oct 30, 2020 | 120.62 | 121.70 | 116.23 | 117.52 | 3,378,227 | -3.99(-3.28%) |
Oct 29, 2020 | 123.36 | 123.74 | 120.40 | 121.51 | 2,685,367 | -1.67(-1.35%) |
Oct 28, 2020 | 123.20 | 124.62 | 122.40 | 123.18 | 2,120,448 | -1.00(-0.81%) |
Oct 27, 2020 | 124.91 | 125.12 | 123.67 | 124.18 | 1,481,338 | -0.06(-0.05%) |
Oct 26, 2020 | 123.97 | 125.04 | 122.62 | 124.24 | 2,208,088 | -0.09(-0.07%) |
Oct 23, 2020 | 124.79 | 125.19 | 123.11 | 124.33 | 1,239,087 | -0.15(-0.12%) |
Oct 22, 2020 | 125.32 | 125.54 | 122.98 | 124.47 | 1,827,580 | -0.72(-0.57%) |
Oct 21, 2020 | 125.51 | 126.95 | 124.85 | 125.19 | 2,244,081 | +0.28(+0.23%) |
Oct 20, 2020 | 127.91 | 128.08 | 124.64 | 124.91 | 2,293,411 | -2.46(-1.93%) |
Oct 19, 2020 | 130.57 | 131.31 | 127.01 | 127.37 | 1,482,918 | -2.01(-1.55%) |
Oct 16, 2020 | 129.95 | 130.69 | 128.52 | 129.38 | 1,962,840 | +0.57(+0.44%) |
Oct 15, 2020 | 128.54 | 129.86 | 127.38 | 128.81 | 1,940,772 | -1.38(-1.06%) |
Oct 14, 2020 | 131.21 | 131.28 | 129.20 | 130.19 | 2,570,011 | -0.19(-0.14%) |
Oct 13, 2020 | 129.33 | 130.97 | 127.65 | 130.38 | 2,158,987 | +2.02(+1.57%) |
Oct 12, 2020 | 126.49 | 129.52 | 125.37 | 128.36 | 2,147,502 | +3.36(+2.69%) |
Oct 09, 2020 | 124.41 | 125.96 | 123.49 | 124.99 | 2,030,852 | +1.43(+1.16%) |
Oct 08, 2020 | 123.67 | 123.94 | 122.02 | 123.56 | 1,997,972 | +0.96(+0.78%) |
Oct 07, 2020 | 123.97 | 124.06 | 121.58 | 122.60 | 3,320,500 | +0.17(+0.14%) |
Oct 06, 2020 | 127.85 | 127.89 | 122.12 | 122.43 | 3,826,241 | -5.77(-4.50%) |
Oct 05, 2020 | 127.58 | 130.39 | 126.58 | 128.20 | 1,295,010 | +1.62(+1.28%) |
Oct 02, 2020 | 128.84 | 129.69 | 125.25 | 126.58 | 1,785,624 | -3.64(-2.79%) |