Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 147.98 | 147.98 | 147.98 | 2,453,903 | +1.29(+0.88%) | |
Dec 30, 2020 | 145.96 | 147.08 | 145.85 | 146.69 | 2,453,903 | +1.37(+0.94%) |
Dec 29, 2020 | 146.03 | 146.68 | 144.77 | 145.32 | 2,698,460 | -0.26(-0.18%) |
Dec 28, 2020 | 147.65 | 147.65 | 145.16 | 145.58 | 2,372,736 | -0.15(-0.11%) |
Dec 24, 2020 | 144.91 | 145.93 | 144.69 | 145.74 | 1,158,249 | +0.59(+0.41%) |
Dec 23, 2020 | 146.24 | 147.17 | 144.99 | 145.14 | 2,232,032 | -1.39(-0.95%) |
Dec 22, 2020 | 146.23 | 147.38 | 146.12 | 146.53 | 2,929,172 | +0.08(+0.06%) |
Dec 21, 2020 | 145.66 | 146.78 | 143.86 | 146.45 | 3,412,669 | -1.48(-1.00%) |
Dec 18, 2020 | 147.30 | 148.42 | 146.15 | 147.93 | 7,844,218 | +1.25(+0.85%) |
Dec 17, 2020 | 146.88 | 146.97 | 145.53 | 146.68 | 5,826,606 | +0.51(+0.35%) |
Dec 16, 2020 | 146.91 | 147.29 | 145.09 | 146.17 | 3,491,373 | -0.23(-0.16%) |
Dec 15, 2020 | 146.08 | 146.72 | 145.35 | 146.41 | 6,357,611 | +2.04(+1.41%) |
Dec 14, 2020 | 145.57 | 146.74 | 144.25 | 144.37 | 6,648,298 | -0.44(-0.31%) |
Dec 11, 2020 | 144.81 | 146.02 | 143.93 | 144.81 | 4,598,059 | -1.25(-0.86%) |
Dec 10, 2020 | 146.21 | 146.85 | 144.96 | 146.06 | 6,207,279 | -0.69(-0.47%) |
Dec 09, 2020 | 148.59 | 150.09 | 146.03 | 146.75 | 6,204,293 | -3.53(-2.35%) |
Dec 08, 2020 | 149.94 | 150.79 | 148.77 | 150.28 | 3,615,556 | +0.35(+0.23%) |
Dec 07, 2020 | 150.00 | 150.07 | 148.98 | 149.93 | 5,152,165 | -0.21(-0.14%) |
Dec 04, 2020 | 146.97 | 150.21 | 146.53 | 150.14 | 4,149,755 | +4.09(+2.80%) |
Dec 03, 2020 | 147.11 | 148.37 | 145.70 | 146.04 | 5,300,066 | -0.67(-0.46%) |
Dec 02, 2020 | 146.78 | 147.48 | 145.90 | 146.71 | 4,670,751 | -0.69(-0.47%) |
Dec 01, 2020 | 146.63 | 148.16 | 145.73 | 147.41 | 5,428,406 | +2.02(+1.39%) |
Nov 30, 2020 | 143.56 | 145.62 | 142.20 | 145.39 | 5,373,370 | +2.04(+1.42%) |
Nov 27, 2020 | 143.70 | 144.52 | 143.16 | 143.35 | 3,420,844 | +1.25(+0.88%) |
Nov 25, 2020 | 143.85 | 144.28 | 141.79 | 142.09 | 3,930,594 | -1.58(-1.10%) |
Nov 24, 2020 | 143.01 | 143.77 | 141.28 | 143.67 | 5,504,309 | +1.74(+1.23%) |
Nov 23, 2020 | 141.46 | 143.10 | 139.88 | 141.93 | 3,108,821 | +0.54(+0.38%) |
Nov 20, 2020 | 141.84 | 143.13 | 141.15 | 141.39 | 3,341,653 | -0.41(-0.29%) |
Nov 19, 2020 | 138.06 | 141.94 | 137.69 | 141.80 | 2,734,290 | +3.35(+2.42%) |
Nov 18, 2020 | 140.42 | 140.96 | 138.32 | 138.44 | 3,323,555 | -1.76(-1.25%) |
Nov 17, 2020 | 141.91 | 142.74 | 139.91 | 140.20 | 3,911,546 | -2.53(-1.77%) |
Nov 16, 2020 | 141.80 | 143.70 | 141.21 | 142.74 | 3,832,626 | +1.50(+1.06%) |
Nov 13, 2020 | 141.23 | 142.44 | 139.90 | 141.24 | 2,706,019 | +1.94(+1.39%) |
Nov 12, 2020 | 140.67 | 141.49 | 138.54 | 139.30 | 2,891,560 | -1.08(-0.77%) |
Nov 11, 2020 | 139.69 | 140.60 | 138.53 | 140.38 | 3,878,756 | +3.80(+2.78%) |
Nov 10, 2020 | 140.09 | 140.97 | 136.16 | 136.59 | 6,318,159 | -4.26(-3.03%) |
Nov 09, 2020 | 146.06 | 148.43 | 140.71 | 140.85 | 5,887,065 | -1.37(-0.96%) |
Nov 06, 2020 | 140.70 | 142.65 | 139.70 | 142.22 | 4,678,138 | +1.97(+1.40%) |
Nov 05, 2020 | 139.61 | 140.92 | 138.99 | 140.26 | 5,143,135 | +3.18(+2.32%) |
Nov 04, 2020 | 135.96 | 138.40 | 133.84 | 137.07 | 5,562,541 | +4.26(+3.21%) |
Nov 03, 2020 | 132.41 | 133.97 | 132.23 | 132.81 | 3,980,056 | +1.53(+1.17%) |
Nov 02, 2020 | 132.05 | 132.45 | 130.03 | 131.28 | 4,164,120 | +0.91(+0.70%) |
Oct 30, 2020 | 130.74 | 131.59 | 128.51 | 130.37 | 6,019,280 | -1.44(-1.09%) |
Oct 29, 2020 | 127.75 | 132.82 | 127.43 | 131.81 | 6,211,383 | +3.80(+2.97%) |
Oct 28, 2020 | 129.53 | 130.57 | 126.90 | 128.01 | 8,280,960 | -3.69(-2.80%) |
Oct 27, 2020 | 132.16 | 132.78 | 131.19 | 131.70 | 4,582,815 | +1.05(+0.80%) |
Oct 26, 2020 | 132.67 | 132.94 | 129.10 | 130.65 | 4,793,148 | -3.59(-2.67%) |
Oct 23, 2020 | 132.86 | 134.28 | 132.77 | 134.24 | 3,920,293 | +1.56(+1.17%) |
Oct 22, 2020 | 131.43 | 133.28 | 130.54 | 132.69 | 3,538,139 | +1.87(+1.43%) |
Oct 21, 2020 | 133.47 | 133.79 | 129.50 | 130.81 | 7,483,714 | -4.21(-3.12%) |
Oct 20, 2020 | 135.88 | 136.28 | 133.99 | 135.02 | 4,376,192 | +0.06(+0.05%) |
Oct 19, 2020 | 137.21 | 138.68 | 134.51 | 134.96 | 4,719,835 | -2.11(-1.54%) |
Oct 16, 2020 | 137.83 | 138.68 | 136.72 | 137.07 | 5,139,254 | +0.51(+0.37%) |
Oct 15, 2020 | 135.91 | 137.01 | 135.05 | 136.56 | 3,279,974 | -0.20(-0.14%) |
Oct 14, 2020 | 138.31 | 138.51 | 136.23 | 136.76 | 3,650,107 | -1.54(-1.11%) |
Oct 13, 2020 | 138.85 | 139.54 | 137.57 | 138.30 | 3,936,635 | -0.37(-0.26%) |
Oct 12, 2020 | 136.59 | 139.44 | 135.92 | 138.66 | 5,750,559 | +3.57(+2.64%) |
Oct 09, 2020 | 134.35 | 135.64 | 133.25 | 135.09 | 4,702,810 | +2.55(+1.92%) |
Oct 08, 2020 | 131.44 | 132.76 | 131.20 | 132.54 | 2,594,834 | +1.17(+0.89%) |
Oct 07, 2020 | 130.11 | 131.85 | 129.63 | 131.37 | 3,178,758 | +2.60(+2.02%) |
Oct 06, 2020 | 128.77 | 131.72 | 127.98 | 128.77 | 3,818,940 | -0.21(-0.16%) |
Oct 05, 2020 | 127.38 | 129.11 | 126.73 | 128.98 | 3,410,278 | +2.68(+2.12%) |
Oct 02, 2020 | 127.19 | 128.84 | 126.08 | 126.30 | 4,388,574 | -3.42(-2.64%) |