Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.85 | 141.85 | 141.85 | 6,004,822 | +1.20(+0.85%) | |
Dec 30, 2020 | 139.47 | 140.95 | 139.34 | 140.65 | 6,004,822 | +1.72(+1.24%) |
Dec 29, 2020 | 138.90 | 139.64 | 138.62 | 138.93 | 5,782,010 | +0.86(+0.62%) |
Dec 28, 2020 | 138.19 | 138.69 | 137.27 | 138.07 | 4,276,041 | +0.65(+0.47%) |
Dec 24, 2020 | 136.87 | 137.94 | 136.84 | 137.42 | 2,346,445 | +0.48(+0.35%) |
Dec 23, 2020 | 137.72 | 138.44 | 136.91 | 136.95 | 5,110,108 | -0.70(-0.51%) |
Dec 22, 2020 | 137.36 | 138.71 | 136.88 | 137.65 | 5,214,037 | -0.27(-0.20%) |
Dec 21, 2020 | 137.01 | 138.27 | 135.24 | 137.92 | 8,752,378 | -1.34(-0.96%) |
Dec 18, 2020 | 138.49 | 139.79 | 136.70 | 139.26 | 19,013,432 | +0.80(+0.58%) |
Dec 17, 2020 | 135.28 | 138.69 | 135.16 | 138.46 | 11,004,788 | +3.56(+2.64%) |
Dec 16, 2020 | 135.38 | 136.03 | 134.79 | 134.90 | 9,413,267 | -0.81(-0.60%) |
Dec 15, 2020 | 135.20 | 135.87 | 134.77 | 135.71 | 8,446,133 | +1.35(+1.01%) |
Dec 14, 2020 | 138.13 | 138.34 | 134.29 | 134.36 | 9,480,299 | -3.50(-2.54%) |
Dec 11, 2020 | 136.58 | 138.27 | 136.31 | 137.86 | 6,627,163 | +0.63(+0.46%) |
Dec 10, 2020 | 137.74 | 137.88 | 136.71 | 137.23 | 8,200,651 | -0.77(-0.56%) |
Dec 09, 2020 | 137.75 | 138.35 | 136.78 | 137.99 | 9,356,286 | +1.40(+1.02%) |
Dec 08, 2020 | 135.20 | 137.13 | 134.79 | 136.59 | 9,249,501 | +2.32(+1.73%) |
Dec 07, 2020 | 134.61 | 135.12 | 133.85 | 134.27 | 7,358,476 | -1.17(-0.86%) |
Dec 04, 2020 | 135.01 | 135.48 | 134.54 | 135.44 | 7,485,681 | +1.14(+0.85%) |
Dec 03, 2020 | 133.43 | 134.82 | 133.12 | 134.30 | 8,105,948 | +0.78(+0.58%) |
Dec 02, 2020 | 133.26 | 134.94 | 133.12 | 133.52 | 8,590,518 | +0.62(+0.47%) |
Dec 01, 2020 | 131.85 | 134.41 | 131.47 | 132.90 | 10,804,332 | +2.50(+1.91%) |
Nov 30, 2020 | 130.00 | 130.56 | 128.94 | 130.40 | 17,367,970 | +0.61(+0.47%) |
Nov 27, 2020 | 130.24 | 130.38 | 129.09 | 129.79 | 3,393,908 | +0.29(+0.22%) |
Nov 25, 2020 | 129.84 | 129.94 | 128.76 | 129.50 | 8,426,079 | -0.17(-0.13%) |
Nov 24, 2020 | 129.79 | 130.47 | 129.44 | 129.67 | 12,243,012 | +0.00(+0.00%) |
Nov 23, 2020 | 131.60 | 131.60 | 128.93 | 129.67 | 8,106,427 | -1.33(-1.02%) |
Nov 20, 2020 | 131.62 | 132.42 | 130.80 | 131.01 | 7,100,986 | -0.70(-0.53%) |
Nov 19, 2020 | 131.85 | 131.99 | 130.32 | 131.71 | 8,920,162 | -0.21(-0.16%) |
Nov 18, 2020 | 133.25 | 134.05 | 131.91 | 131.91 | 7,440,623 | -1.77(-1.33%) |
Nov 17, 2020 | 134.26 | 134.83 | 133.48 | 133.68 | 8,151,297 | -1.34(-0.99%) |
Nov 16, 2020 | 135.09 | 135.43 | 134.09 | 135.03 | 6,998,337 | +0.85(+0.63%) |
Nov 13, 2020 | 133.45 | 134.63 | 132.84 | 134.18 | 6,587,524 | +1.43(+1.08%) |
Nov 12, 2020 | 132.13 | 133.06 | 131.36 | 132.74 | 5,262,823 | +0.45(+0.34%) |
Nov 11, 2020 | 133.52 | 133.55 | 131.46 | 132.30 | 7,127,472 | -0.43(-0.32%) |
Nov 10, 2020 | 131.80 | 133.15 | 130.92 | 132.73 | 8,250,949 | +1.97(+1.51%) |
Nov 09, 2020 | 132.86 | 133.36 | 129.72 | 130.76 | 13,786,795 | +3.43(+2.69%) |
Nov 06, 2020 | 125.67 | 128.17 | 125.00 | 127.33 | 6,638,915 | +2.23(+1.78%) |
Nov 05, 2020 | 125.81 | 126.95 | 124.65 | 125.10 | 8,952,359 | +0.32(+0.26%) |
Nov 04, 2020 | 124.86 | 127.59 | 124.15 | 124.78 | 11,463,670 | +0.81(+0.65%) |
Nov 03, 2020 | 125.33 | 126.17 | 123.33 | 123.97 | 7,104,053 | -0.17(-0.14%) |
Nov 02, 2020 | 124.40 | 124.43 | 123.07 | 124.14 | 7,915,129 | +1.41(+1.15%) |
Oct 30, 2020 | 122.34 | 123.11 | 119.63 | 122.73 | 8,227,786 | -0.07(-0.06%) |
Oct 29, 2020 | 123.52 | 124.15 | 121.78 | 122.80 | 8,048,408 | -1.05(-0.85%) |
Oct 28, 2020 | 126.59 | 127.09 | 123.69 | 123.85 | 9,412,028 | -4.29(-3.35%) |
Oct 27, 2020 | 128.66 | 129.15 | 127.93 | 128.13 | 5,458,230 | -0.73(-0.57%) |
Oct 26, 2020 | 129.28 | 129.58 | 127.78 | 128.87 | 7,741,171 | -1.14(-0.87%) |
Oct 23, 2020 | 130.58 | 132.00 | 129.21 | 130.00 | 4,641,152 | +0.14(+0.11%) |
Oct 22, 2020 | 129.04 | 130.41 | 128.75 | 129.86 | 5,898,789 | +1.03(+0.80%) |
Oct 21, 2020 | 129.00 | 130.09 | 128.81 | 128.83 | 5,831,549 | -0.56(-0.43%) |
Oct 20, 2020 | 129.49 | 130.46 | 129.00 | 129.39 | 5,949,887 | +0.21(+0.16%) |
Oct 19, 2020 | 132.95 | 133.28 | 129.01 | 129.18 | 8,099,251 | -3.38(-2.55%) |
Oct 16, 2020 | 132.12 | 133.16 | 131.59 | 132.56 | 6,813,086 | +0.81(+0.62%) |
Oct 15, 2020 | 132.01 | 132.38 | 130.98 | 131.75 | 6,679,621 | -0.81(-0.61%) |
Oct 14, 2020 | 133.21 | 133.40 | 131.93 | 132.56 | 8,610,052 | -0.23(-0.18%) |
Oct 13, 2020 | 133.37 | 134.37 | 132.27 | 132.80 | 12,350,015 | -3.12(-2.29%) |
Oct 12, 2020 | 135.70 | 137.08 | 135.18 | 135.91 | 8,115,977 | +0.78(+0.58%) |
Oct 09, 2020 | 133.95 | 135.59 | 133.77 | 135.13 | 5,646,402 | +1.86(+1.40%) |
Oct 08, 2020 | 132.92 | 134.13 | 132.51 | 133.27 | 4,929,219 | +0.90(+0.68%) |
Oct 07, 2020 | 131.12 | 132.68 | 130.51 | 132.37 | 6,258,840 | +1.45(+1.11%) |
Oct 06, 2020 | 132.73 | 133.02 | 130.57 | 130.92 | 5,716,550 | -1.76(-1.33%) |
Oct 05, 2020 | 131.58 | 132.81 | 131.06 | 132.68 | 5,577,737 | +1.78(+1.36%) |
Oct 02, 2020 | 130.87 | 132.84 | 130.53 | 130.90 | 6,128,470 | -0.97(-0.73%) |