Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.85 | 141.85 | 141.85 | 4,257,238 | +2.23(+1.59%) | |
Dec 30, 2020 | 138.85 | 141.17 | 138.67 | 139.63 | 4,257,238 | +1.36(+0.98%) |
Dec 29, 2020 | 138.72 | 138.73 | 136.91 | 138.27 | 3,803,548 | +0.70(+0.51%) |
Dec 28, 2020 | 140.25 | 140.67 | 137.29 | 137.57 | 4,911,984 | -0.98(-0.71%) |
Dec 24, 2020 | 137.63 | 138.65 | 137.07 | 138.55 | 2,276,829 | +1.70(+1.25%) |
Dec 23, 2020 | 137.47 | 141.11 | 136.76 | 136.84 | 5,565,462 | +0.58(+0.42%) |
Dec 22, 2020 | 136.52 | 136.91 | 134.76 | 136.27 | 6,176,699 | -0.43(-0.31%) |
Dec 21, 2020 | 135.03 | 137.22 | 134.47 | 136.69 | 7,540,324 | -0.58(-0.42%) |
Dec 18, 2020 | 140.41 | 140.41 | 136.06 | 137.27 | 14,270,646 | -1.97(-1.41%) |
Dec 17, 2020 | 140.49 | 140.82 | 138.17 | 139.24 | 7,558,544 | -0.19(-0.14%) |
Dec 16, 2020 | 138.87 | 140.08 | 136.61 | 139.43 | 7,095,760 | +1.28(+0.93%) |
Dec 15, 2020 | 139.09 | 139.59 | 136.97 | 138.15 | 7,105,523 | +1.93(+1.41%) |
Dec 14, 2020 | 134.93 | 137.58 | 133.46 | 136.22 | 13,157,943 | +1.87(+1.39%) |
Dec 11, 2020 | 138.97 | 139.93 | 132.12 | 134.35 | 27,839,482 | -10.68(-7.36%) |
Dec 10, 2020 | 143.79 | 146.98 | 142.22 | 145.03 | 7,967,620 | -0.25(-0.17%) |
Dec 09, 2020 | 147.68 | 149.98 | 144.84 | 145.28 | 8,526,769 | -2.59(-1.75%) |
Dec 08, 2020 | 146.62 | 148.32 | 145.14 | 147.87 | 6,535,738 | +0.73(+0.49%) |
Dec 07, 2020 | 147.64 | 148.03 | 145.92 | 147.14 | 7,525,498 | +0.37(+0.25%) |
Dec 04, 2020 | 139.95 | 147.21 | 139.67 | 146.77 | 13,703,183 | +7.18(+5.14%) |
Dec 03, 2020 | 140.64 | 142.25 | 139.34 | 139.59 | 6,822,056 | -0.06(-0.05%) |
Dec 02, 2020 | 140.15 | 141.06 | 139.32 | 139.66 | 8,375,139 | -0.59(-0.42%) |
Dec 01, 2020 | 137.95 | 141.29 | 137.03 | 140.24 | 12,841,407 | +3.79(+2.78%) |
Nov 30, 2020 | 134.09 | 136.56 | 133.56 | 136.45 | 9,388,571 | +3.10(+2.32%) |
Nov 27, 2020 | 134.89 | 135.76 | 133.23 | 133.35 | 4,182,657 | -0.23(-0.17%) |
Nov 25, 2020 | 135.32 | 136.75 | 133.55 | 133.59 | 6,901,601 | -1.72(-1.27%) |
Nov 24, 2020 | 132.95 | 135.67 | 130.83 | 135.30 | 11,649,485 | +1.96(+1.47%) |
Nov 23, 2020 | 131.98 | 136.29 | 131.55 | 133.34 | 12,564,616 | -2.05(-1.51%) |
Nov 20, 2020 | 137.48 | 138.24 | 135.31 | 135.39 | 5,992,266 | -1.39(-1.02%) |
Nov 19, 2020 | 135.88 | 138.43 | 134.87 | 136.78 | 8,346,881 | +0.44(+0.33%) |
Nov 18, 2020 | 138.37 | 142.16 | 136.21 | 136.34 | 13,073,400 | -1.57(-1.14%) |
Nov 17, 2020 | 138.17 | 138.94 | 136.46 | 137.91 | 8,019,426 | -0.31(-0.22%) |
Nov 16, 2020 | 134.62 | 138.38 | 134.02 | 138.21 | 8,186,979 | +4.46(+3.33%) |
Nov 13, 2020 | 134.94 | 135.60 | 132.80 | 133.75 | 6,365,772 | +0.32(+0.24%) |
Nov 12, 2020 | 136.82 | 137.69 | 132.65 | 133.43 | 9,254,801 | -3.50(-2.56%) |
Nov 11, 2020 | 133.97 | 137.30 | 133.51 | 136.93 | 11,020,084 | +7.03(+5.41%) |
Nov 10, 2020 | 129.94 | 132.74 | 128.44 | 129.91 | 12,960,823 | -2.32(-1.75%) |
Nov 09, 2020 | 138.53 | 138.53 | 132.06 | 132.22 | 11,498,346 | -2.22(-1.65%) |
Nov 06, 2020 | 135.38 | 135.58 | 133.47 | 134.45 | 7,850,195 | -0.37(-0.28%) |
Nov 05, 2020 | 135.20 | 137.96 | 131.50 | 134.82 | 30,090,232 | +15.24(+12.75%) |
Nov 04, 2020 | 119.90 | 120.13 | 116.89 | 119.58 | 13,258,070 | +3.26(+2.81%) |
Nov 03, 2020 | 116.30 | 117.67 | 115.61 | 116.31 | 6,286,869 | +1.37(+1.19%) |
Nov 02, 2020 | 115.43 | 116.98 | 113.49 | 114.94 | 6,318,960 | +0.56(+0.49%) |
Oct 30, 2020 | 114.67 | 116.12 | 112.74 | 114.38 | 8,428,303 | -2.86(-2.44%) |
Oct 29, 2020 | 113.17 | 118.39 | 113.01 | 117.23 | 7,603,522 | +4.51(+4.00%) |
Oct 28, 2020 | 114.50 | 114.80 | 112.23 | 112.72 | 8,880,692 | -4.02(-3.44%) |
Oct 27, 2020 | 117.30 | 117.71 | 116.07 | 116.74 | 6,282,529 | -0.27(-0.23%) |
Oct 26, 2020 | 118.24 | 119.30 | 115.34 | 117.01 | 6,542,344 | -2.48(-2.08%) |
Oct 23, 2020 | 119.22 | 119.70 | 117.84 | 119.49 | 4,252,764 | +0.46(+0.39%) |
Oct 22, 2020 | 120.08 | 120.15 | 117.62 | 119.03 | 4,202,846 | -0.16(-0.13%) |
Oct 21, 2020 | 118.71 | 120.92 | 117.17 | 119.19 | 4,679,627 | +0.23(+0.20%) |
Oct 20, 2020 | 119.77 | 119.91 | 118.22 | 118.95 | 4,758,510 | -0.11(-0.09%) |
Oct 19, 2020 | 120.65 | 122.35 | 118.40 | 119.07 | 6,216,740 | -0.57(-0.47%) |
Oct 16, 2020 | 120.25 | 120.71 | 118.43 | 119.63 | 7,147,512 | +0.42(+0.35%) |
Oct 15, 2020 | 118.03 | 119.72 | 117.42 | 119.21 | 7,956,937 | -1.21(-1.00%) |
Oct 14, 2020 | 119.68 | 122.78 | 119.54 | 120.42 | 14,215,720 | +2.24(+1.90%) |
Oct 13, 2020 | 118.19 | 118.84 | 116.27 | 118.18 | 8,201,949 | +0.71(+0.61%) |
Oct 12, 2020 | 118.40 | 118.40 | 115.85 | 117.46 | 8,510,538 | +1.69(+1.46%) |
Oct 09, 2020 | 114.90 | 116.72 | 113.85 | 115.78 | 11,943,332 | +2.35(+2.07%) |
Oct 08, 2020 | 114.97 | 115.37 | 112.97 | 113.43 | 5,127,919 | -0.64(-0.56%) |
Oct 07, 2020 | 112.41 | 114.38 | 111.86 | 114.07 | 7,991,946 | +3.24(+2.92%) |
Oct 06, 2020 | 111.68 | 113.60 | 110.42 | 110.83 | 8,234,854 | -0.91(-0.81%) |
Oct 05, 2020 | 108.39 | 111.86 | 108.23 | 111.74 | 6,293,018 | +4.68(+4.37%) |
Oct 02, 2020 | 108.27 | 110.02 | 107.02 | 107.06 | 6,292,645 | -3.75(-3.39%) |