Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.02 | 150.02 | 150.02 | 2,420,585 | +1.31(+0.88%) | |
Dec 30, 2020 | 147.97 | 149.11 | 147.85 | 148.71 | 2,420,585 | +1.39(+0.94%) |
Dec 29, 2020 | 148.04 | 148.69 | 146.77 | 147.32 | 2,661,821 | -0.26(-0.18%) |
Dec 28, 2020 | 149.68 | 149.68 | 147.16 | 147.59 | 2,340,520 | -0.16(-0.11%) |
Dec 24, 2020 | 146.90 | 147.94 | 146.68 | 147.74 | 1,142,523 | +0.60(+0.41%) |
Dec 23, 2020 | 148.26 | 149.20 | 146.99 | 147.14 | 2,201,727 | -1.41(-0.95%) |
Dec 22, 2020 | 148.25 | 149.41 | 148.13 | 148.55 | 2,889,401 | +0.08(+0.06%) |
Dec 21, 2020 | 147.66 | 148.80 | 145.84 | 148.47 | 3,366,333 | -1.50(-1.00%) |
Dec 18, 2020 | 149.32 | 150.46 | 148.16 | 149.97 | 7,737,713 | +1.26(+0.85%) |
Dec 17, 2020 | 148.91 | 149.00 | 147.53 | 148.70 | 5,747,494 | +0.52(+0.35%) |
Dec 16, 2020 | 148.93 | 149.32 | 147.09 | 148.18 | 3,443,969 | -0.24(-0.16%) |
Dec 15, 2020 | 148.09 | 148.74 | 147.35 | 148.42 | 6,271,290 | +2.07(+1.41%) |
Dec 14, 2020 | 147.57 | 148.76 | 146.24 | 146.35 | 6,558,031 | -0.45(-0.31%) |
Dec 11, 2020 | 146.80 | 148.03 | 145.91 | 146.80 | 4,535,629 | -1.27(-0.86%) |
Dec 10, 2020 | 148.22 | 148.87 | 146.96 | 148.07 | 6,123,000 | -0.69(-0.47%) |
Dec 09, 2020 | 150.63 | 152.16 | 148.04 | 148.77 | 6,120,054 | -3.58(-2.35%) |
Dec 08, 2020 | 152.00 | 152.86 | 150.81 | 152.35 | 3,566,466 | +0.36(+0.23%) |
Dec 07, 2020 | 152.07 | 152.14 | 151.03 | 151.99 | 5,082,211 | -0.21(-0.14%) |
Dec 04, 2020 | 149.00 | 152.28 | 148.55 | 152.20 | 4,093,411 | +4.15(+2.80%) |
Dec 03, 2020 | 149.13 | 150.41 | 147.71 | 148.06 | 5,228,104 | -0.68(-0.45%) |
Dec 02, 2020 | 148.79 | 149.51 | 147.91 | 148.73 | 4,607,334 | -0.70(-0.47%) |
Dec 01, 2020 | 148.65 | 150.20 | 147.74 | 149.44 | 5,354,702 | +2.05(+1.39%) |
Nov 30, 2020 | 145.54 | 147.62 | 144.16 | 147.39 | 5,300,413 | +2.06(+1.42%) |
Nov 27, 2020 | 145.68 | 146.51 | 145.13 | 145.32 | 3,374,398 | +1.27(+0.88%) |
Nov 25, 2020 | 145.83 | 146.26 | 143.74 | 144.05 | 3,877,226 | -1.60(-1.10%) |
Nov 24, 2020 | 144.98 | 145.75 | 143.22 | 145.65 | 5,429,574 | +1.76(+1.23%) |
Nov 23, 2020 | 143.41 | 145.07 | 141.80 | 143.89 | 3,066,611 | +0.55(+0.38%) |
Nov 20, 2020 | 143.79 | 145.10 | 143.09 | 143.34 | 3,296,282 | -0.41(-0.29%) |
Nov 19, 2020 | 139.96 | 143.90 | 139.58 | 143.75 | 2,697,165 | +3.40(+2.42%) |
Nov 18, 2020 | 142.35 | 142.90 | 140.22 | 140.35 | 3,278,429 | -1.78(-1.25%) |
Nov 17, 2020 | 143.86 | 144.70 | 141.84 | 142.13 | 3,858,437 | -2.57(-1.77%) |
Nov 16, 2020 | 143.75 | 145.68 | 143.16 | 144.70 | 3,780,588 | +1.52(+1.06%) |
Nov 13, 2020 | 143.17 | 144.40 | 141.82 | 143.18 | 2,669,278 | +1.97(+1.39%) |
Nov 12, 2020 | 142.61 | 143.44 | 140.45 | 141.22 | 2,852,300 | -1.10(-0.77%) |
Nov 11, 2020 | 141.61 | 142.53 | 140.43 | 142.31 | 3,826,092 | +3.85(+2.78%) |
Nov 10, 2020 | 142.02 | 142.91 | 138.04 | 138.47 | 6,232,374 | -4.32(-3.03%) |
Nov 09, 2020 | 148.07 | 150.48 | 142.64 | 142.79 | 5,807,133 | -1.39(-0.96%) |
Nov 06, 2020 | 142.63 | 144.61 | 141.62 | 144.18 | 4,614,620 | +1.99(+1.40%) |
Nov 05, 2020 | 141.53 | 142.86 | 140.90 | 142.19 | 5,073,304 | +3.23(+2.32%) |
Nov 04, 2020 | 137.84 | 140.30 | 135.68 | 138.96 | 5,487,015 | +4.32(+3.21%) |
Nov 03, 2020 | 134.23 | 135.82 | 134.05 | 134.64 | 3,926,016 | +1.55(+1.17%) |
Nov 02, 2020 | 133.87 | 134.27 | 131.82 | 133.08 | 4,107,582 | +0.92(+0.70%) |
Oct 30, 2020 | 132.53 | 133.40 | 130.28 | 132.16 | 5,937,553 | -1.46(-1.09%) |
Oct 29, 2020 | 129.51 | 134.65 | 129.18 | 133.62 | 6,127,048 | +3.85(+2.97%) |
Oct 28, 2020 | 131.32 | 132.37 | 128.65 | 129.77 | 8,168,525 | -3.74(-2.80%) |
Oct 27, 2020 | 133.98 | 134.61 | 133.00 | 133.51 | 4,520,591 | +1.06(+0.80%) |
Oct 26, 2020 | 134.49 | 134.76 | 130.88 | 132.45 | 4,728,069 | -3.64(-2.67%) |
Oct 23, 2020 | 134.69 | 136.13 | 134.60 | 136.09 | 3,867,065 | +1.58(+1.17%) |
Oct 22, 2020 | 133.24 | 135.11 | 132.34 | 134.51 | 3,490,100 | +1.90(+1.43%) |
Oct 21, 2020 | 135.31 | 135.64 | 131.28 | 132.61 | 7,382,104 | -4.27(-3.12%) |
Oct 20, 2020 | 137.75 | 138.16 | 135.84 | 136.88 | 4,316,774 | +0.06(+0.05%) |
Oct 19, 2020 | 139.10 | 140.59 | 136.36 | 136.82 | 4,655,751 | -2.14(-1.54%) |
Oct 16, 2020 | 139.73 | 140.59 | 138.60 | 138.96 | 5,069,476 | +0.52(+0.37%) |
Oct 15, 2020 | 137.78 | 138.89 | 136.91 | 138.44 | 3,235,440 | -0.20(-0.14%) |
Oct 14, 2020 | 140.21 | 140.42 | 138.10 | 138.64 | 3,600,547 | -1.56(-1.11%) |
Oct 13, 2020 | 140.76 | 141.46 | 139.47 | 140.20 | 3,883,186 | -0.37(-0.26%) |
Oct 12, 2020 | 138.47 | 141.35 | 137.79 | 140.57 | 5,672,481 | +3.62(+2.64%) |
Oct 09, 2020 | 136.20 | 137.51 | 135.08 | 136.95 | 4,638,957 | +2.59(+1.92%) |
Oct 08, 2020 | 133.25 | 134.59 | 133.00 | 134.37 | 2,559,602 | +1.19(+0.89%) |
Oct 07, 2020 | 131.90 | 133.67 | 131.42 | 133.18 | 3,135,598 | +2.63(+2.02%) |
Oct 06, 2020 | 130.54 | 133.53 | 129.75 | 130.54 | 3,767,088 | -0.21(-0.16%) |
Oct 05, 2020 | 129.13 | 130.89 | 128.48 | 130.75 | 3,363,975 | +2.71(+2.12%) |
Oct 02, 2020 | 128.94 | 130.62 | 127.81 | 128.04 | 4,328,988 | -3.47(-2.64%) |