Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 135.44 | 135.44 | 135.44 | 2,436,095 | +0.90(+0.67%) | |
Dec 30, 2020 | 134.68 | 135.16 | 134.26 | 134.54 | 2,436,095 | -0.10(-0.08%) |
Dec 29, 2020 | 134.87 | 135.87 | 134.11 | 134.64 | 3,488,312 | +0.47(+0.35%) |
Dec 28, 2020 | 133.14 | 134.80 | 132.92 | 134.17 | 2,729,776 | +1.69(+1.28%) |
Dec 24, 2020 | 132.27 | 132.53 | 131.64 | 132.48 | 967,056 | +0.59(+0.45%) |
Dec 23, 2020 | 131.96 | 132.97 | 131.58 | 131.89 | 2,896,257 | +0.36(+0.27%) |
Dec 22, 2020 | 132.06 | 132.43 | 131.04 | 131.53 | 2,905,628 | -1.26(-0.95%) |
Dec 21, 2020 | 132.43 | 133.03 | 131.03 | 132.79 | 4,321,031 | -1.40(-1.04%) |
Dec 18, 2020 | 133.64 | 134.34 | 132.88 | 134.19 | 9,833,055 | +1.11(+0.84%) |
Dec 17, 2020 | 132.66 | 133.52 | 132.59 | 133.07 | 3,626,460 | +0.75(+0.57%) |
Dec 16, 2020 | 131.50 | 132.86 | 131.42 | 132.33 | 5,382,546 | +0.11(+0.08%) |
Dec 15, 2020 | 132.03 | 132.67 | 131.41 | 132.22 | 3,485,527 | +0.49(+0.38%) |
Dec 14, 2020 | 132.66 | 133.77 | 131.56 | 131.72 | 4,327,618 | -0.68(-0.51%) |
Dec 11, 2020 | 131.18 | 132.52 | 130.97 | 132.40 | 3,257,903 | +0.27(+0.21%) |
Dec 10, 2020 | 133.38 | 133.60 | 131.90 | 132.12 | 4,363,375 | -0.93(-0.70%) |
Dec 09, 2020 | 132.94 | 133.43 | 131.76 | 133.06 | 4,205,967 | +0.16(+0.12%) |
Dec 08, 2020 | 132.73 | 133.49 | 131.78 | 132.90 | 3,966,718 | +0.14(+0.10%) |
Dec 07, 2020 | 133.05 | 133.85 | 132.08 | 132.76 | 4,617,652 | -0.44(-0.33%) |
Dec 04, 2020 | 131.40 | 133.32 | 131.38 | 133.20 | 3,933,594 | +1.28(+0.97%) |
Dec 03, 2020 | 130.62 | 132.39 | 130.62 | 131.92 | 5,209,640 | +0.78(+0.59%) |
Dec 02, 2020 | 132.29 | 133.25 | 130.48 | 131.15 | 4,888,361 | -1.32(-0.99%) |
Dec 01, 2020 | 131.52 | 132.97 | 131.04 | 132.46 | 4,410,072 | +1.67(+1.28%) |
Nov 30, 2020 | 131.00 | 131.16 | 129.57 | 130.79 | 5,410,348 | -0.34(-0.26%) |
Nov 27, 2020 | 131.15 | 131.74 | 130.75 | 131.13 | 1,759,867 | +0.40(+0.31%) |
Nov 25, 2020 | 130.99 | 131.42 | 130.31 | 130.73 | 2,512,379 | +0.12(+0.09%) |
Nov 24, 2020 | 129.85 | 130.91 | 129.51 | 130.61 | 4,931,801 | +0.92(+0.71%) |
Nov 23, 2020 | 129.96 | 130.27 | 128.66 | 129.69 | 3,797,070 | -0.36(-0.28%) |
Nov 20, 2020 | 130.27 | 131.16 | 129.68 | 130.06 | 3,825,525 | +0.09(+0.07%) |
Nov 19, 2020 | 129.57 | 130.31 | 129.08 | 129.97 | 4,701,537 | -0.05(-0.04%) |
Nov 18, 2020 | 131.94 | 132.91 | 129.95 | 130.02 | 4,780,628 | -1.69(-1.28%) |
Nov 17, 2020 | 130.83 | 132.49 | 130.68 | 131.71 | 3,224,462 | -0.47(-0.36%) |
Nov 16, 2020 | 131.49 | 132.63 | 131.21 | 132.18 | 3,748,115 | +0.95(+0.73%) |
Nov 13, 2020 | 130.38 | 131.39 | 129.92 | 131.23 | 2,845,517 | +0.79(+0.60%) |
Nov 12, 2020 | 130.81 | 131.25 | 129.46 | 130.44 | 2,834,156 | -0.06(-0.04%) |
Nov 11, 2020 | 129.55 | 130.80 | 128.42 | 130.49 | 4,839,751 | +1.98(+1.54%) |
Nov 10, 2020 | 124.23 | 129.17 | 123.50 | 128.52 | 5,825,182 | +2.96(+2.36%) |
Nov 09, 2020 | 129.22 | 130.27 | 125.30 | 125.55 | 6,736,677 | +0.06(+0.05%) |
Nov 06, 2020 | 125.65 | 126.75 | 124.53 | 125.49 | 3,161,563 | +0.30(+0.24%) |
Nov 05, 2020 | 126.37 | 127.20 | 124.66 | 125.19 | 4,043,528 | +0.17(+0.14%) |
Nov 04, 2020 | 126.05 | 128.50 | 124.83 | 125.02 | 5,045,748 | +0.74(+0.60%) |
Nov 03, 2020 | 123.89 | 125.69 | 123.58 | 124.27 | 3,632,296 | +1.71(+1.40%) |
Nov 02, 2020 | 122.97 | 123.54 | 121.32 | 122.56 | 3,443,064 | +1.69(+1.40%) |
Oct 30, 2020 | 120.55 | 121.37 | 119.44 | 120.87 | 4,746,095 | -0.64(-0.52%) |
Oct 29, 2020 | 121.30 | 122.99 | 119.94 | 121.51 | 4,252,597 | -0.16(-0.13%) |
Oct 28, 2020 | 124.37 | 124.88 | 121.46 | 121.67 | 5,727,243 | -4.49(-3.56%) |
Oct 27, 2020 | 125.66 | 126.86 | 125.42 | 126.16 | 3,738,697 | +0.96(+0.77%) |
Oct 26, 2020 | 125.81 | 126.12 | 123.70 | 125.20 | 3,783,668 | -1.36(-1.07%) |
Oct 23, 2020 | 127.16 | 127.44 | 126.09 | 126.56 | 3,041,916 | -0.05(-0.04%) |
Oct 22, 2020 | 126.78 | 127.14 | 126.06 | 126.60 | 3,207,989 | +0.01(+0.01%) |
Oct 21, 2020 | 126.67 | 127.39 | 126.14 | 126.59 | 2,821,727 | -0.10(-0.08%) |
Oct 20, 2020 | 127.86 | 128.05 | 126.42 | 126.69 | 3,034,219 | +0.03(+0.02%) |
Oct 19, 2020 | 128.17 | 129.25 | 126.28 | 126.67 | 3,554,434 | -1.86(-1.45%) |
Oct 16, 2020 | 128.54 | 129.51 | 127.98 | 128.53 | 5,597,633 | +0.27(+0.21%) |
Oct 15, 2020 | 128.01 | 128.74 | 127.52 | 128.25 | 3,647,381 | -0.99(-0.76%) |
Oct 14, 2020 | 130.18 | 130.68 | 128.43 | 129.24 | 4,015,269 | -0.92(-0.71%) |
Oct 13, 2020 | 128.97 | 130.58 | 128.69 | 130.17 | 4,734,009 | +1.28(+0.99%) |
Oct 12, 2020 | 127.97 | 130.12 | 126.76 | 128.89 | 6,800,453 | +3.35(+2.67%) |
Oct 09, 2020 | 125.78 | 126.28 | 125.05 | 125.54 | 3,522,160 | +0.54(+0.43%) |
Oct 08, 2020 | 124.49 | 125.26 | 124.02 | 125.01 | 3,283,457 | +0.76(+0.61%) |
Oct 07, 2020 | 123.27 | 124.71 | 123.11 | 124.25 | 4,793,323 | +1.19(+0.97%) |
Oct 06, 2020 | 125.14 | 125.89 | 122.56 | 123.06 | 5,547,562 | -2.02(-1.62%) |
Oct 05, 2020 | 125.24 | 125.49 | 124.22 | 125.08 | 4,982,698 | -0.12(-0.09%) |
Oct 02, 2020 | 126.30 | 126.88 | 123.51 | 125.20 | 5,657,622 | -2.48(-1.95%) |