Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 161.57 | 161.57 | 161.57 | 2,113,743 | +2.43(+1.52%) | |
Dec 30, 2020 | 160.81 | 161.14 | 158.17 | 159.14 | 2,113,743 | -1.06(-0.66%) |
Dec 29, 2020 | 162.10 | 162.70 | 159.67 | 160.21 | 2,577,537 | -1.23(-0.76%) |
Dec 28, 2020 | 162.10 | 162.42 | 160.07 | 161.44 | 2,667,448 | +1.10(+0.68%) |
Dec 24, 2020 | 161.06 | 161.55 | 159.87 | 160.34 | 2,120,960 | +0.26(+0.16%) |
Dec 23, 2020 | 157.43 | 161.38 | 157.31 | 160.09 | 5,192,249 | +2.34(+1.49%) |
Dec 22, 2020 | 157.79 | 158.44 | 156.93 | 157.74 | 3,390,632 | +0.54(+0.34%) |
Dec 21, 2020 | 155.25 | 158.39 | 154.62 | 157.20 | 4,454,381 | +1.23(+0.79%) |
Dec 18, 2020 | 156.67 | 157.59 | 154.65 | 155.98 | 7,337,700 | -0.75(-0.48%) |
Dec 17, 2020 | 157.42 | 157.68 | 155.86 | 156.73 | 3,817,745 | -0.41(-0.26%) |
Dec 16, 2020 | 157.43 | 158.33 | 156.24 | 157.14 | 2,395,878 | +0.26(+0.16%) |
Dec 15, 2020 | 156.19 | 158.14 | 156.19 | 156.88 | 3,810,844 | +0.38(+0.25%) |
Dec 14, 2020 | 158.30 | 158.30 | 155.75 | 156.50 | 4,387,223 | -0.66(-0.42%) |
Dec 11, 2020 | 156.97 | 158.11 | 156.57 | 157.16 | 2,924,350 | -0.63(-0.40%) |
Dec 10, 2020 | 158.88 | 159.47 | 157.49 | 157.79 | 2,880,888 | -1.53(-0.96%) |
Dec 09, 2020 | 158.66 | 160.09 | 157.80 | 159.32 | 3,117,220 | +1.24(+0.78%) |
Dec 08, 2020 | 157.88 | 159.05 | 157.18 | 158.08 | 2,929,378 | -0.17(-0.11%) |
Dec 07, 2020 | 159.50 | 160.12 | 156.88 | 158.25 | 3,747,065 | -1.94(-1.21%) |
Dec 04, 2020 | 159.60 | 160.31 | 158.55 | 160.19 | 3,207,443 | +0.10(+0.06%) |
Dec 03, 2020 | 161.51 | 161.51 | 159.05 | 160.09 | 4,603,153 | -1.36(-0.84%) |
Dec 02, 2020 | 162.93 | 163.11 | 160.60 | 161.46 | 3,392,006 | -2.42(-1.47%) |
Dec 01, 2020 | 165.32 | 165.81 | 162.09 | 163.88 | 5,501,102 | -0.44(-0.27%) |
Nov 30, 2020 | 163.14 | 164.81 | 161.30 | 164.31 | 8,749,645 | -0.22(-0.13%) |
Nov 27, 2020 | 165.49 | 165.76 | 163.78 | 164.53 | 2,591,543 | -0.05(-0.03%) |
Nov 25, 2020 | 162.67 | 165.18 | 162.32 | 164.58 | 4,130,802 | +1.79(+1.10%) |
Nov 24, 2020 | 164.53 | 164.60 | 162.09 | 162.79 | 5,122,610 | +0.28(+0.17%) |
Nov 23, 2020 | 159.48 | 163.85 | 158.88 | 162.51 | 6,288,677 | +4.81(+3.05%) |
Nov 20, 2020 | 157.62 | 159.63 | 156.92 | 157.71 | 7,274,110 | +0.86(+0.55%) |
Nov 19, 2020 | 154.41 | 158.74 | 153.67 | 156.85 | 7,458,219 | +4.14(+2.71%) |
Nov 18, 2020 | 151.88 | 157.53 | 150.60 | 152.71 | 14,294,051 | +3.49(+2.34%) |
Nov 17, 2020 | 150.10 | 150.75 | 146.91 | 149.22 | 6,841,942 | -1.34(-0.89%) |
Nov 16, 2020 | 150.39 | 151.30 | 148.89 | 150.56 | 5,513,856 | +2.10(+1.41%) |
Nov 13, 2020 | 146.74 | 148.98 | 146.38 | 148.46 | 3,038,690 | +3.05(+2.10%) |
Nov 12, 2020 | 145.54 | 146.74 | 144.60 | 145.41 | 2,971,528 | -0.15(-0.10%) |
Nov 11, 2020 | 145.34 | 148.18 | 144.70 | 145.55 | 3,656,555 | +1.48(+1.03%) |
Nov 10, 2020 | 143.10 | 144.98 | 142.70 | 144.08 | 3,924,776 | +2.88(+2.04%) |
Nov 09, 2020 | 148.71 | 148.72 | 141.05 | 141.20 | 5,586,279 | -6.01(-4.08%) |
Nov 06, 2020 | 144.61 | 147.57 | 144.49 | 147.20 | 3,837,722 | +2.62(+1.81%) |
Nov 05, 2020 | 145.60 | 145.72 | 142.68 | 144.59 | 3,414,590 | +1.83(+1.28%) |
Nov 04, 2020 | 143.30 | 145.37 | 141.51 | 142.76 | 3,463,057 | -0.10(-0.07%) |
Nov 03, 2020 | 142.48 | 144.66 | 141.67 | 142.86 | 2,789,143 | +2.13(+1.52%) |
Nov 02, 2020 | 140.37 | 141.39 | 139.27 | 140.72 | 2,932,532 | +1.98(+1.43%) |
Oct 30, 2020 | 139.75 | 140.50 | 137.45 | 138.75 | 4,053,635 | -1.85(-1.32%) |
Oct 29, 2020 | 140.93 | 142.27 | 139.79 | 140.60 | 2,367,306 | -0.88(-0.62%) |
Oct 28, 2020 | 141.20 | 143.35 | 140.47 | 141.47 | 2,913,988 | -1.66(-1.16%) |
Oct 27, 2020 | 144.08 | 144.82 | 142.81 | 143.13 | 2,639,521 | -0.86(-0.60%) |
Oct 26, 2020 | 144.78 | 145.28 | 142.46 | 143.99 | 2,534,421 | -2.06(-1.41%) |
Oct 23, 2020 | 146.19 | 146.19 | 144.75 | 146.05 | 1,993,465 | +0.57(+0.39%) |
Oct 22, 2020 | 148.63 | 148.92 | 145.24 | 145.47 | 4,002,938 | -3.36(-2.26%) |
Oct 21, 2020 | 151.08 | 151.48 | 148.53 | 148.84 | 3,328,157 | -1.44(-0.96%) |
Oct 20, 2020 | 150.35 | 152.60 | 149.32 | 150.28 | 2,960,965 | +0.75(+0.50%) |
Oct 19, 2020 | 151.50 | 152.18 | 149.32 | 149.53 | 2,547,602 | -0.79(-0.53%) |
Oct 16, 2020 | 151.22 | 152.44 | 149.81 | 150.32 | 5,539,244 | -0.49(-0.33%) |
Oct 15, 2020 | 147.51 | 150.81 | 146.86 | 150.81 | 2,039,643 | +1.36(+0.91%) |
Oct 14, 2020 | 151.29 | 151.45 | 148.21 | 149.46 | 2,507,733 | -1.52(-1.01%) |
Oct 13, 2020 | 150.16 | 151.93 | 149.62 | 150.98 | 2,210,624 | +0.97(+0.65%) |
Oct 12, 2020 | 149.76 | 150.84 | 149.14 | 150.00 | 2,672,877 | +0.78(+0.53%) |
Oct 09, 2020 | 147.84 | 150.22 | 147.75 | 149.22 | 2,833,419 | +1.69(+1.14%) |
Oct 08, 2020 | 148.21 | 148.86 | 147.10 | 147.53 | 2,400,639 | +1.08(+0.73%) |
Oct 07, 2020 | 145.89 | 147.30 | 145.48 | 146.46 | 3,211,024 | +2.07(+1.43%) |
Oct 06, 2020 | 147.18 | 147.64 | 143.66 | 144.39 | 3,216,473 | -2.81(-1.91%) |
Oct 05, 2020 | 145.83 | 147.94 | 145.83 | 147.19 | 2,488,689 | +2.18(+1.50%) |
Oct 02, 2020 | 142.66 | 145.83 | 142.34 | 145.02 | 2,170,869 | +0.46(+0.32%) |