Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 22,553,792 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.60 | 131.83 | 128.67 | 131.15 | 22,553,792 | +2.02(+1.56%) |
Dec 29, 2020 | 128.95 | 130.42 | 128.12 | 129.13 | 17,046,156 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.33 | 128.70 | 21,291,488 | -0.94(-0.72%) |
Dec 24, 2020 | 130.07 | 131.02 | 129.09 | 129.63 | 9,810,852 | -0.15(-0.12%) |
Dec 23, 2020 | 132.25 | 132.44 | 129.75 | 129.79 | 17,914,516 | -2.68(-2.03%) |
Dec 22, 2020 | 132.88 | 133.06 | 130.24 | 132.47 | 18,602,358 | -0.54(-0.41%) |
Dec 21, 2020 | 130.44 | 133.39 | 129.37 | 133.01 | 30,267,708 | +0.60(+0.45%) |
Dec 18, 2020 | 133.48 | 133.74 | 130.40 | 132.41 | 34,286,260 | -0.69(-0.52%) |
Dec 17, 2020 | 133.36 | 133.48 | 131.48 | 133.10 | 23,151,228 | +0.99(+0.75%) |
Dec 16, 2020 | 133.91 | 134.06 | 131.82 | 132.12 | 22,324,330 | -1.18(-0.88%) |
Dec 15, 2020 | 134.08 | 134.33 | 131.56 | 133.29 | 19,348,896 | +0.52(+0.39%) |
Dec 14, 2020 | 130.57 | 133.58 | 130.47 | 132.78 | 27,005,036 | +2.95(+2.27%) |
Dec 11, 2020 | 129.37 | 129.90 | 127.93 | 129.83 | 20,975,256 | +0.41(+0.32%) |
Dec 10, 2020 | 128.39 | 130.38 | 128.19 | 129.42 | 20,801,860 | +0.41(+0.32%) |
Dec 09, 2020 | 132.69 | 133.83 | 128.38 | 129.01 | 40,148,192 | -4.18(-3.14%) |
Dec 08, 2020 | 135.53 | 135.67 | 132.51 | 133.19 | 27,224,272 | -2.56(-1.89%) |
Dec 07, 2020 | 135.70 | 136.99 | 134.69 | 135.75 | 22,347,838 | +0.48(+0.36%) |
Dec 04, 2020 | 134.17 | 135.28 | 133.57 | 135.27 | 20,271,216 | +1.62(+1.21%) |
Dec 03, 2020 | 135.56 | 136.28 | 132.98 | 133.65 | 19,953,524 | -1.44(-1.07%) |
Dec 02, 2020 | 133.16 | 136.38 | 132.00 | 135.09 | 28,354,318 | +1.54(+1.15%) |
Dec 01, 2020 | 134.57 | 134.93 | 131.94 | 133.55 | 29,774,628 | -0.11(-0.09%) |
Nov 30, 2020 | 132.30 | 133.77 | 129.38 | 133.66 | 28,666,284 | +1.40(+1.06%) |
Nov 27, 2020 | 133.40 | 133.72 | 131.36 | 132.26 | 16,771,205 | +0.26(+0.20%) |
Nov 25, 2020 | 129.98 | 132.35 | 129.86 | 132.00 | 26,059,978 | +2.76(+2.14%) |
Nov 24, 2020 | 131.08 | 131.28 | 128.51 | 129.24 | 34,648,116 | -1.82(-1.39%) |
Nov 23, 2020 | 131.37 | 133.47 | 129.81 | 131.06 | 36,133,544 | +0.52(+0.40%) |
Nov 20, 2020 | 134.19 | 134.59 | 130.31 | 130.53 | 34,198,532 | -3.52(-2.62%) |
Nov 19, 2020 | 131.78 | 134.52 | 130.66 | 134.05 | 56,557,444 | +0.12(+0.09%) |
Nov 18, 2020 | 134.30 | 135.70 | 131.50 | 133.94 | 49,675,164 | +0.06(+0.05%) |
Nov 17, 2020 | 135.17 | 135.61 | 132.69 | 133.87 | 31,169,760 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.14 | 131.22 | 134.80 | 41,377,636 | +2.18(+1.64%) |
Nov 13, 2020 | 135.91 | 136.33 | 130.25 | 132.62 | 34,767,224 | -1.59(-1.19%) |
Nov 12, 2020 | 134.44 | 137.30 | 132.81 | 134.21 | 36,677,844 | +0.39(+0.29%) |
Nov 11, 2020 | 130.19 | 134.00 | 129.14 | 133.83 | 40,504,212 | +6.46(+5.07%) |
Nov 10, 2020 | 135.71 | 135.71 | 125.95 | 127.36 | 64,385,088 | -8.58(-6.31%) |
Nov 09, 2020 | 145.14 | 146.53 | 135.75 | 135.95 | 58,303,572 | -9.29(-6.40%) |
Nov 06, 2020 | 140.73 | 145.50 | 138.59 | 145.24 | 38,435,648 | +4.01(+2.84%) |
Nov 05, 2020 | 141.25 | 143.01 | 139.54 | 141.23 | 31,855,544 | +3.65(+2.65%) |
Nov 04, 2020 | 133.54 | 137.91 | 133.02 | 137.58 | 41,059,120 | +7.73(+5.95%) |
Nov 03, 2020 | 126.75 | 130.71 | 125.70 | 129.85 | 27,276,598 | +4.38(+3.49%) |
Nov 02, 2020 | 126.25 | 128.03 | 123.62 | 125.48 | 30,000,432 | +0.47(+0.37%) |
Oct 30, 2020 | 128.16 | 129.02 | 122.68 | 125.01 | 41,849,408 | -4.89(-3.76%) |
Oct 29, 2020 | 128.05 | 131.58 | 127.17 | 129.90 | 32,071,022 | +3.96(+3.14%) |
Oct 28, 2020 | 131.63 | 132.25 | 125.76 | 125.94 | 37,711,160 | -7.68(-5.75%) |
Oct 27, 2020 | 132.71 | 134.07 | 131.57 | 133.62 | 25,091,148 | +2.55(+1.94%) |
Oct 26, 2020 | 133.92 | 136.57 | 130.04 | 131.07 | 33,761,284 | -4.48(-3.30%) |
Oct 23, 2020 | 134.15 | 135.58 | 132.56 | 135.55 | 23,409,824 | +2.29(+1.72%) |
Oct 22, 2020 | 134.87 | 135.76 | 131.97 | 133.26 | 29,103,508 | -1.63(-1.21%) |
Oct 21, 2020 | 135.89 | 137.55 | 134.42 | 134.89 | 21,970,964 | -1.20(-0.88%) |
Oct 20, 2020 | 135.48 | 137.63 | 134.72 | 136.10 | 22,958,424 | +1.47(+1.09%) |
Oct 19, 2020 | 138.66 | 139.47 | 133.72 | 134.62 | 29,866,842 | -3.13(-2.27%) |
Oct 16, 2020 | 140.00 | 140.84 | 137.56 | 137.75 | 24,327,432 | -1.58(-1.13%) |
Oct 15, 2020 | 137.75 | 139.69 | 137.32 | 139.33 | 26,748,760 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.05 | 139.23 | 140.58 | 27,713,228 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.11 | 139.82 | 142.11 | 34,528,192 | +0.22(+0.16%) |
Oct 12, 2020 | 139.53 | 143.09 | 138.76 | 141.89 | 43,543,580 | +4.62(+3.37%) |
Oct 09, 2020 | 137.31 | 137.88 | 136.25 | 137.27 | 34,780,056 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.47 | 137.22 | 138.02 | 37,931,588 | -1.25(-0.90%) |
Oct 07, 2020 | 139.63 | 140.82 | 138.27 | 139.27 | 41,875,104 | +2.27(+1.66%) |
Oct 06, 2020 | 137.94 | 141.05 | 136.29 | 137.00 | 78,578,312 | +0.94(+0.69%) |
Oct 05, 2020 | 132.01 | 136.09 | 131.88 | 136.07 | 48,034,844 | +5.79(+4.44%) |
Oct 02, 2020 | 131.90 | 134.84 | 130.17 | 130.28 | 55,394,548 | -5.51(-4.06%) |