Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.78 | 141.78 | 141.78 | 4,259,338 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.79 | 141.10 | 138.60 | 139.56 | 4,259,338 | +1.36(+0.98%) |
Dec 29, 2020 | 138.65 | 138.67 | 136.84 | 138.20 | 3,805,424 | +0.70(+0.51%) |
Dec 28, 2020 | 140.18 | 140.60 | 137.22 | 137.50 | 4,914,407 | -0.98(-0.71%) |
Dec 24, 2020 | 137.56 | 138.58 | 137.00 | 138.48 | 2,277,952 | +1.70(+1.25%) |
Dec 23, 2020 | 137.40 | 141.04 | 136.69 | 136.78 | 5,568,208 | +0.58(+0.42%) |
Dec 22, 2020 | 136.45 | 136.84 | 134.69 | 136.20 | 6,179,746 | -0.43(-0.31%) |
Dec 21, 2020 | 134.96 | 137.15 | 134.40 | 136.63 | 7,544,043 | -0.58(-0.42%) |
Dec 18, 2020 | 140.34 | 140.34 | 136.00 | 137.20 | 14,277,685 | -1.96(-1.41%) |
Dec 17, 2020 | 140.41 | 140.75 | 138.10 | 139.17 | 7,562,272 | -0.20(-0.14%) |
Dec 16, 2020 | 138.81 | 140.01 | 136.54 | 139.36 | 7,099,260 | +1.28(+0.93%) |
Dec 15, 2020 | 139.02 | 139.52 | 136.91 | 138.08 | 7,109,028 | +1.93(+1.41%) |
Dec 14, 2020 | 134.86 | 137.51 | 133.40 | 136.15 | 13,164,433 | +1.87(+1.39%) |
Dec 11, 2020 | 138.90 | 139.86 | 132.06 | 134.28 | 27,853,212 | -10.67(-7.36%) |
Dec 10, 2020 | 143.72 | 146.91 | 142.15 | 144.96 | 7,971,550 | -0.25(-0.17%) |
Dec 09, 2020 | 147.61 | 149.91 | 144.77 | 145.21 | 8,530,974 | -2.59(-1.75%) |
Dec 08, 2020 | 146.55 | 148.25 | 145.07 | 147.80 | 6,538,962 | +0.73(+0.49%) |
Dec 07, 2020 | 147.56 | 147.95 | 145.85 | 147.07 | 7,529,210 | +0.37(+0.25%) |
Dec 04, 2020 | 139.88 | 147.13 | 139.61 | 146.70 | 13,709,943 | +7.18(+5.14%) |
Dec 03, 2020 | 140.57 | 142.18 | 139.27 | 139.52 | 6,825,421 | -0.06(-0.05%) |
Dec 02, 2020 | 140.08 | 140.99 | 139.25 | 139.59 | 8,379,270 | -0.59(-0.42%) |
Dec 01, 2020 | 137.88 | 141.22 | 136.96 | 140.17 | 12,847,742 | +3.79(+2.78%) |
Nov 30, 2020 | 134.03 | 136.49 | 133.49 | 136.38 | 9,393,202 | +3.09(+2.32%) |
Nov 27, 2020 | 134.83 | 135.70 | 133.17 | 133.29 | 4,184,720 | -0.23(-0.17%) |
Nov 25, 2020 | 135.25 | 136.68 | 133.48 | 133.52 | 6,905,005 | -1.71(-1.27%) |
Nov 24, 2020 | 132.88 | 135.60 | 130.77 | 135.23 | 11,655,231 | +1.96(+1.47%) |
Nov 23, 2020 | 131.92 | 136.23 | 131.48 | 133.28 | 12,570,814 | -2.05(-1.51%) |
Nov 20, 2020 | 137.41 | 138.17 | 135.24 | 135.33 | 5,995,222 | -1.39(-1.02%) |
Nov 19, 2020 | 135.82 | 138.36 | 134.80 | 136.72 | 8,350,999 | +0.45(+0.33%) |
Nov 18, 2020 | 138.30 | 142.09 | 136.14 | 136.27 | 13,079,849 | -1.57(-1.14%) |
Nov 17, 2020 | 138.10 | 138.87 | 136.39 | 137.84 | 8,023,382 | -0.31(-0.22%) |
Nov 16, 2020 | 134.56 | 138.31 | 133.96 | 138.14 | 8,191,018 | +4.46(+3.33%) |
Nov 13, 2020 | 134.87 | 135.53 | 132.73 | 133.69 | 6,368,912 | +0.32(+0.24%) |
Nov 12, 2020 | 136.75 | 137.62 | 132.58 | 133.36 | 9,259,366 | -3.50(-2.56%) |
Nov 11, 2020 | 133.91 | 137.24 | 133.44 | 136.87 | 11,025,520 | +7.02(+5.41%) |
Nov 10, 2020 | 129.88 | 132.68 | 128.38 | 129.84 | 12,967,217 | -2.32(-1.75%) |
Nov 09, 2020 | 138.46 | 138.46 | 132.00 | 132.16 | 11,504,018 | -2.22(-1.65%) |
Nov 06, 2020 | 135.31 | 135.51 | 133.41 | 134.38 | 7,854,067 | -0.37(-0.28%) |
Nov 05, 2020 | 135.13 | 137.89 | 131.44 | 134.75 | 30,105,074 | +15.24(+12.75%) |
Nov 04, 2020 | 119.84 | 120.07 | 116.83 | 119.52 | 13,264,610 | +3.26(+2.81%) |
Nov 03, 2020 | 116.25 | 117.62 | 115.55 | 116.25 | 6,289,970 | +1.37(+1.19%) |
Nov 02, 2020 | 115.38 | 116.92 | 113.44 | 114.88 | 6,322,077 | +0.57(+0.50%) |
Oct 30, 2020 | 114.61 | 116.06 | 112.69 | 114.32 | 8,432,461 | -2.86(-2.44%) |
Oct 29, 2020 | 113.11 | 118.33 | 112.96 | 117.17 | 7,607,273 | +4.50(+4.00%) |
Oct 28, 2020 | 114.45 | 114.75 | 112.18 | 112.67 | 8,885,072 | -4.01(-3.44%) |
Oct 27, 2020 | 117.24 | 117.65 | 116.01 | 116.68 | 6,285,627 | -0.27(-0.23%) |
Oct 26, 2020 | 118.18 | 119.24 | 115.28 | 116.95 | 6,545,571 | -2.48(-2.08%) |
Oct 23, 2020 | 119.17 | 119.64 | 117.78 | 119.43 | 4,254,862 | +0.46(+0.39%) |
Oct 22, 2020 | 120.02 | 120.09 | 117.56 | 118.97 | 4,204,919 | -0.16(-0.13%) |
Oct 21, 2020 | 118.66 | 120.86 | 117.11 | 119.13 | 4,681,935 | +0.23(+0.20%) |
Oct 20, 2020 | 119.71 | 119.85 | 118.16 | 118.90 | 4,760,857 | -0.11(-0.09%) |
Oct 19, 2020 | 120.59 | 122.29 | 118.34 | 119.01 | 6,219,806 | -0.57(-0.47%) |
Oct 16, 2020 | 120.19 | 120.65 | 118.37 | 119.57 | 7,151,038 | +0.42(+0.35%) |
Oct 15, 2020 | 117.97 | 119.67 | 117.37 | 119.16 | 7,960,861 | -1.20(-1.00%) |
Oct 14, 2020 | 119.62 | 122.71 | 119.48 | 120.36 | 14,222,732 | +2.24(+1.90%) |
Oct 13, 2020 | 118.13 | 118.78 | 116.21 | 118.12 | 8,205,995 | +0.71(+0.61%) |
Oct 12, 2020 | 118.34 | 118.34 | 115.79 | 117.40 | 8,514,736 | +1.69(+1.46%) |
Oct 09, 2020 | 114.85 | 116.66 | 113.79 | 115.72 | 11,949,223 | +2.34(+2.07%) |
Oct 08, 2020 | 114.91 | 115.31 | 112.91 | 113.37 | 5,130,448 | -0.64(-0.56%) |
Oct 07, 2020 | 112.35 | 114.32 | 111.81 | 114.01 | 7,995,888 | +3.23(+2.92%) |
Oct 06, 2020 | 111.62 | 113.54 | 110.37 | 110.78 | 8,238,915 | -0.91(-0.81%) |
Oct 05, 2020 | 108.33 | 111.81 | 108.17 | 111.69 | 6,296,122 | +4.68(+4.37%) |
Oct 02, 2020 | 108.22 | 109.96 | 106.97 | 107.01 | 6,295,749 | -3.75(-3.39%) |