Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 183.50 | 183.50 | 183.50 | 416,874 | +2.81(+1.56%) | |
Dec 30, 2020 | 178.31 | 181.78 | 178.31 | 180.69 | 416,874 | +2.15(+1.21%) |
Dec 29, 2020 | 180.33 | 180.70 | 178.32 | 178.54 | 432,610 | -0.86(-0.48%) |
Dec 28, 2020 | 180.51 | 182.31 | 179.35 | 179.40 | 426,438 | +0.26(+0.15%) |
Dec 24, 2020 | 178.45 | 179.30 | 176.53 | 179.13 | 224,613 | +1.09(+0.62%) |
Dec 23, 2020 | 175.29 | 179.12 | 175.29 | 178.04 | 471,286 | +3.29(+1.88%) |
Dec 22, 2020 | 176.81 | 177.26 | 174.16 | 174.75 | 626,379 | -1.61(-0.91%) |
Dec 21, 2020 | 176.16 | 177.31 | 172.65 | 176.36 | 813,092 | -0.17(-0.10%) |
Dec 18, 2020 | 177.57 | 179.72 | 175.29 | 176.53 | 2,414,299 | -2.94(-1.64%) |
Dec 17, 2020 | 179.60 | 180.16 | 177.69 | 179.46 | 726,568 | +0.29(+0.16%) |
Dec 16, 2020 | 181.54 | 181.95 | 178.34 | 179.17 | 837,352 | -0.97(-0.54%) |
Dec 15, 2020 | 182.33 | 182.38 | 179.07 | 180.14 | 718,334 | -0.21(-0.12%) |
Dec 14, 2020 | 183.77 | 183.77 | 180.26 | 180.35 | 997,370 | -0.71(-0.39%) |
Dec 11, 2020 | 179.77 | 181.62 | 178.92 | 181.06 | 571,646 | -1.05(-0.58%) |
Dec 10, 2020 | 180.55 | 182.36 | 179.67 | 182.11 | 887,993 | -0.37(-0.20%) |
Dec 09, 2020 | 183.21 | 185.48 | 181.12 | 182.47 | 730,908 | +0.69(+0.38%) |
Dec 08, 2020 | 181.67 | 182.91 | 180.89 | 181.78 | 687,307 | -1.82(-0.99%) |
Dec 07, 2020 | 184.27 | 184.46 | 181.83 | 183.61 | 858,493 | -1.74(-0.94%) |
Dec 04, 2020 | 185.13 | 187.12 | 184.54 | 185.34 | 544,429 | +1.48(+0.81%) |
Dec 03, 2020 | 182.32 | 185.73 | 182.11 | 183.86 | 765,008 | +1.20(+0.66%) |
Dec 02, 2020 | 179.37 | 183.06 | 178.76 | 182.66 | 871,604 | +3.01(+1.68%) |
Dec 01, 2020 | 178.95 | 180.16 | 177.46 | 179.65 | 819,341 | +4.73(+2.70%) |
Nov 30, 2020 | 177.86 | 179.53 | 174.45 | 174.92 | 1,161,423 | -5.20(-2.89%) |
Nov 27, 2020 | 179.49 | 180.83 | 178.71 | 180.12 | 317,910 | +0.53(+0.29%) |
Nov 25, 2020 | 181.10 | 181.25 | 177.98 | 179.59 | 709,527 | -2.34(-1.29%) |
Nov 24, 2020 | 176.40 | 182.43 | 175.37 | 181.94 | 807,984 | +8.41(+4.85%) |
Nov 23, 2020 | 171.61 | 173.99 | 170.99 | 173.52 | 557,611 | +3.74(+2.20%) |
Nov 20, 2020 | 172.63 | 172.80 | 169.75 | 169.78 | 559,044 | -3.62(-2.09%) |
Nov 19, 2020 | 171.69 | 173.84 | 170.22 | 173.40 | 462,644 | +0.28(+0.16%) |
Nov 18, 2020 | 174.22 | 177.94 | 173.07 | 173.12 | 472,660 | -0.85(-0.49%) |
Nov 17, 2020 | 173.38 | 174.77 | 171.40 | 173.97 | 615,791 | -1.64(-0.94%) |
Nov 16, 2020 | 177.96 | 178.06 | 174.05 | 175.61 | 672,568 | +1.03(+0.59%) |
Nov 13, 2020 | 169.58 | 175.28 | 169.02 | 174.58 | 756,017 | +7.16(+4.27%) |
Nov 12, 2020 | 170.33 | 170.80 | 165.88 | 167.42 | 611,414 | -3.78(-2.21%) |
Nov 11, 2020 | 174.84 | 174.86 | 170.00 | 171.20 | 599,855 | -1.77(-1.02%) |
Nov 10, 2020 | 172.56 | 174.25 | 168.69 | 172.97 | 1,095,433 | +0.22(+0.13%) |
Nov 09, 2020 | 172.41 | 177.04 | 172.03 | 172.75 | 1,468,602 | +12.43(+7.75%) |
Nov 06, 2020 | 163.31 | 163.31 | 159.30 | 160.32 | 386,851 | -1.76(-1.09%) |
Nov 05, 2020 | 160.37 | 163.91 | 160.06 | 162.09 | 688,477 | +4.03(+2.55%) |
Nov 04, 2020 | 154.39 | 162.32 | 152.00 | 158.06 | 903,463 | +0.89(+0.57%) |
Nov 03, 2020 | 156.75 | 159.66 | 156.18 | 157.17 | 622,200 | +2.82(+1.82%) |
Nov 02, 2020 | 153.80 | 155.37 | 152.42 | 154.35 | 550,990 | +3.40(+2.25%) |
Oct 30, 2020 | 150.10 | 151.57 | 148.14 | 150.96 | 699,123 | -0.26(-0.17%) |
Oct 29, 2020 | 149.22 | 152.77 | 145.79 | 151.22 | 777,998 | +2.68(+1.81%) |
Oct 28, 2020 | 149.25 | 151.26 | 146.93 | 148.53 | 788,298 | -3.89(-2.55%) |
Oct 27, 2020 | 155.56 | 155.56 | 152.07 | 152.42 | 556,423 | -3.02(-1.94%) |
Oct 26, 2020 | 157.46 | 157.91 | 153.41 | 155.44 | 533,628 | -4.49(-2.81%) |
Oct 23, 2020 | 161.19 | 161.81 | 159.38 | 159.93 | 527,485 | +0.07(+0.04%) |
Oct 22, 2020 | 156.90 | 160.30 | 156.00 | 159.86 | 468,178 | +3.35(+2.14%) |
Oct 21, 2020 | 157.84 | 159.79 | 156.46 | 156.51 | 511,718 | -1.16(-0.74%) |
Oct 20, 2020 | 158.90 | 160.59 | 157.24 | 157.68 | 756,742 | -0.99(-0.62%) |
Oct 19, 2020 | 160.88 | 162.48 | 158.31 | 158.66 | 593,733 | -0.85(-0.54%) |
Oct 16, 2020 | 160.95 | 161.23 | 158.22 | 159.52 | 690,600 | -0.97(-0.60%) |
Oct 15, 2020 | 154.45 | 161.14 | 154.03 | 160.48 | 510,931 | +3.67(+2.34%) |
Oct 14, 2020 | 157.27 | 158.76 | 156.39 | 156.81 | 512,476 | +0.32(+0.20%) |
Oct 13, 2020 | 160.27 | 161.39 | 155.77 | 156.49 | 797,722 | -4.98(-3.09%) |
Oct 12, 2020 | 159.33 | 162.31 | 159.33 | 161.48 | 600,396 | +1.59(+1.00%) |
Oct 09, 2020 | 159.56 | 161.13 | 158.75 | 159.88 | 566,905 | +0.97(+0.61%) |
Oct 08, 2020 | 156.35 | 159.09 | 155.25 | 158.91 | 494,330 | +4.15(+2.68%) |
Oct 07, 2020 | 152.64 | 155.50 | 151.88 | 154.77 | 737,713 | +4.78(+3.18%) |
Oct 06, 2020 | 154.42 | 155.40 | 149.65 | 149.99 | 699,371 | -2.68(-1.76%) |
Oct 05, 2020 | 151.15 | 153.39 | 150.99 | 152.67 | 711,676 | +3.58(+2.40%) |
Oct 02, 2020 | 142.81 | 150.82 | 142.69 | 149.10 | 614,316 | +3.32(+2.28%) |