Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.69 | 150.69 | 150.69 | 3,436,314 | -0.08(-0.06%) | |
Dec 30, 2020 | 150.78 | 151.80 | 150.38 | 150.78 | 3,436,314 | +0.06(+0.04%) |
Dec 29, 2020 | 152.98 | 153.31 | 149.72 | 150.72 | 3,542,264 | -1.41(-0.93%) |
Dec 28, 2020 | 153.26 | 153.81 | 151.72 | 152.13 | 2,805,500 | -0.69(-0.45%) |
Dec 24, 2020 | 152.50 | 153.22 | 152.19 | 152.81 | 1,112,658 | +0.32(+0.21%) |
Dec 23, 2020 | 154.91 | 155.50 | 152.37 | 152.50 | 3,848,201 | -2.05(-1.32%) |
Dec 22, 2020 | 153.99 | 155.72 | 153.61 | 154.54 | 3,487,476 | +0.26(+0.17%) |
Dec 21, 2020 | 152.11 | 155.72 | 151.41 | 154.28 | 5,487,236 | +1.06(+0.69%) |
Dec 18, 2020 | 153.16 | 155.21 | 151.99 | 153.22 | 12,693,321 | -0.32(-0.21%) |
Dec 17, 2020 | 154.57 | 155.28 | 153.10 | 153.54 | 4,760,579 | +0.32(+0.21%) |
Dec 16, 2020 | 154.08 | 156.03 | 152.63 | 153.22 | 4,728,969 | -0.12(-0.08%) |
Dec 15, 2020 | 151.27 | 154.24 | 151.10 | 153.34 | 5,075,125 | +3.04(+2.02%) |
Dec 14, 2020 | 149.06 | 152.50 | 148.68 | 150.30 | 4,957,225 | +2.13(+1.44%) |
Dec 11, 2020 | 150.00 | 150.32 | 147.85 | 148.17 | 5,637,429 | -2.25(-1.50%) |
Dec 10, 2020 | 149.73 | 151.57 | 148.34 | 150.42 | 7,070,640 | +0.08(+0.06%) |
Dec 09, 2020 | 149.74 | 151.13 | 147.60 | 150.34 | 11,812,841 | +8.35(+5.88%) |
Dec 08, 2020 | 143.32 | 143.67 | 141.26 | 141.99 | 7,174,380 | -0.70(-0.49%) |
Dec 07, 2020 | 140.93 | 143.25 | 140.18 | 142.69 | 7,779,096 | +1.87(+1.33%) |
Dec 04, 2020 | 142.47 | 143.08 | 140.66 | 140.82 | 5,015,805 | -1.85(-1.30%) |
Dec 03, 2020 | 142.69 | 143.78 | 142.10 | 142.67 | 5,186,900 | +0.15(+0.11%) |
Dec 02, 2020 | 143.08 | 143.64 | 141.24 | 142.52 | 5,464,964 | -1.49(-1.04%) |
Dec 01, 2020 | 146.29 | 147.19 | 143.38 | 144.02 | 6,501,416 | -2.27(-1.55%) |
Nov 30, 2020 | 145.01 | 146.33 | 142.13 | 146.29 | 7,763,732 | +1.08(+0.74%) |
Nov 27, 2020 | 146.17 | 147.75 | 144.64 | 145.21 | 2,216,903 | -0.20(-0.14%) |
Nov 25, 2020 | 145.83 | 146.89 | 144.59 | 145.41 | 5,568,939 | -0.07(-0.05%) |
Nov 24, 2020 | 145.00 | 146.46 | 144.31 | 145.48 | 7,658,711 | +1.21(+0.84%) |
Nov 23, 2020 | 141.09 | 144.71 | 140.93 | 144.27 | 7,433,224 | +3.51(+2.49%) |
Nov 20, 2020 | 140.20 | 141.73 | 139.78 | 140.76 | 6,407,002 | +0.31(+0.22%) |
Nov 19, 2020 | 139.50 | 142.00 | 138.95 | 140.45 | 9,964,845 | +2.69(+1.95%) |
Nov 18, 2020 | 141.17 | 144.87 | 137.75 | 137.76 | 19,232,618 | -12.32(-8.21%) |
Nov 17, 2020 | 150.03 | 151.62 | 146.98 | 150.08 | 5,997,564 | -1.92(-1.26%) |
Nov 16, 2020 | 149.34 | 152.09 | 148.96 | 152.00 | 5,328,999 | +2.51(+1.68%) |
Nov 13, 2020 | 148.74 | 150.19 | 148.11 | 149.49 | 4,344,759 | +1.17(+0.79%) |
Nov 12, 2020 | 149.54 | 150.21 | 147.05 | 148.32 | 4,147,611 | -0.02(-0.01%) |
Nov 11, 2020 | 148.00 | 149.86 | 147.40 | 148.34 | 4,846,440 | +2.15(+1.47%) |
Nov 10, 2020 | 146.08 | 147.72 | 143.65 | 146.19 | 6,309,769 | +2.12(+1.47%) |
Nov 09, 2020 | 159.13 | 159.84 | 143.58 | 144.06 | 11,449,227 | -14.15(-8.94%) |
Nov 06, 2020 | 159.04 | 159.14 | 157.20 | 158.21 | 2,847,154 | -0.69(-0.43%) |
Nov 05, 2020 | 160.94 | 162.94 | 158.10 | 158.90 | 4,353,472 | +0.97(+0.61%) |
Nov 04, 2020 | 155.29 | 160.95 | 155.14 | 157.93 | 5,331,987 | +3.35(+2.17%) |
Nov 03, 2020 | 152.44 | 155.35 | 151.43 | 154.58 | 3,096,370 | +4.15(+2.76%) |
Nov 02, 2020 | 150.11 | 152.76 | 148.47 | 150.43 | 3,170,359 | +2.00(+1.35%) |
Oct 30, 2020 | 150.09 | 150.87 | 146.24 | 148.43 | 4,206,502 | -2.49(-1.65%) |
Oct 29, 2020 | 152.34 | 154.01 | 150.81 | 150.92 | 3,938,107 | -0.63(-0.42%) |
Oct 28, 2020 | 151.42 | 154.41 | 149.67 | 151.55 | 5,269,955 | -3.49(-2.25%) |
Oct 27, 2020 | 158.71 | 159.09 | 154.92 | 155.04 | 4,713,868 | -2.81(-1.78%) |
Oct 26, 2020 | 159.57 | 160.76 | 155.71 | 157.85 | 4,666,075 | -3.76(-2.33%) |
Oct 23, 2020 | 160.97 | 161.64 | 158.87 | 161.61 | 3,156,368 | +0.84(+0.52%) |
Oct 22, 2020 | 164.24 | 164.53 | 160.27 | 160.78 | 3,480,232 | -3.05(-1.86%) |
Oct 21, 2020 | 166.21 | 168.62 | 163.66 | 163.83 | 3,653,073 | -2.43(-1.46%) |
Oct 20, 2020 | 164.76 | 168.30 | 163.84 | 166.26 | 3,839,087 | +2.40(+1.47%) |
Oct 19, 2020 | 166.75 | 168.33 | 163.56 | 163.85 | 4,353,677 | -2.40(-1.45%) |
Oct 16, 2020 | 165.41 | 169.04 | 165.35 | 166.26 | 4,146,253 | +1.45(+0.88%) |
Oct 15, 2020 | 160.51 | 165.04 | 160.00 | 164.81 | 3,881,699 | +2.38(+1.46%) |
Oct 14, 2020 | 163.84 | 164.57 | 160.19 | 162.43 | 3,714,896 | -1.61(-0.98%) |
Oct 13, 2020 | 161.73 | 164.61 | 161.51 | 164.04 | 3,193,169 | +2.43(+1.51%) |
Oct 12, 2020 | 163.58 | 163.58 | 161.27 | 161.61 | 3,609,779 | -0.47(-0.29%) |
Oct 09, 2020 | 160.34 | 163.73 | 160.34 | 162.08 | 4,910,135 | +2.21(+1.38%) |
Oct 08, 2020 | 158.58 | 160.56 | 157.41 | 159.87 | 3,318,167 | +2.25(+1.42%) |
Oct 07, 2020 | 156.92 | 158.88 | 155.91 | 157.62 | 2,765,680 | +3.26(+2.11%) |
Oct 06, 2020 | 157.63 | 158.10 | 153.83 | 154.37 | 2,955,627 | -3.32(-2.11%) |
Oct 05, 2020 | 157.29 | 158.09 | 156.26 | 157.69 | 2,603,571 | +1.92(+1.23%) |
Oct 02, 2020 | 153.88 | 156.68 | 153.49 | 155.77 | 2,165,953 | -0.64(-0.41%) |