Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 144.08 | 144.08 | 144.08 | 5,911,800 | +1.22(+0.85%) | |
Dec 30, 2020 | 141.66 | 143.17 | 141.54 | 142.86 | 5,911,800 | +1.75(+1.24%) |
Dec 29, 2020 | 141.09 | 141.84 | 140.80 | 141.12 | 5,692,440 | +0.87(+0.62%) |
Dec 28, 2020 | 140.37 | 140.87 | 139.43 | 140.25 | 4,209,800 | +0.66(+0.47%) |
Dec 24, 2020 | 139.02 | 140.11 | 138.99 | 139.59 | 2,310,096 | +0.48(+0.35%) |
Dec 23, 2020 | 139.89 | 140.62 | 139.06 | 139.10 | 5,030,947 | -0.71(-0.51%) |
Dec 22, 2020 | 139.52 | 140.90 | 139.03 | 139.82 | 5,133,265 | -0.27(-0.20%) |
Dec 21, 2020 | 139.17 | 140.45 | 137.37 | 140.09 | 8,616,793 | -1.36(-0.96%) |
Dec 18, 2020 | 140.67 | 142.00 | 138.85 | 141.45 | 18,718,890 | +0.81(+0.58%) |
Dec 17, 2020 | 137.41 | 140.88 | 137.29 | 140.64 | 10,834,311 | +3.62(+2.64%) |
Dec 16, 2020 | 137.51 | 138.17 | 136.91 | 137.02 | 9,267,445 | -0.82(-0.60%) |
Dec 15, 2020 | 137.32 | 138.01 | 136.90 | 137.85 | 8,315,292 | +1.37(+1.01%) |
Dec 14, 2020 | 140.30 | 140.51 | 136.40 | 136.47 | 9,333,438 | -3.55(-2.54%) |
Dec 11, 2020 | 138.73 | 140.45 | 138.45 | 140.03 | 6,524,501 | +0.64(+0.46%) |
Dec 10, 2020 | 139.91 | 140.05 | 138.86 | 139.38 | 8,073,613 | -0.78(-0.56%) |
Dec 09, 2020 | 139.92 | 140.53 | 138.94 | 140.16 | 9,211,346 | +1.42(+1.02%) |
Dec 08, 2020 | 137.32 | 139.28 | 136.91 | 138.74 | 9,106,215 | +2.36(+1.73%) |
Dec 07, 2020 | 136.73 | 137.24 | 135.96 | 136.38 | 7,244,484 | -1.19(-0.87%) |
Dec 04, 2020 | 137.13 | 137.61 | 136.66 | 137.57 | 7,369,719 | +1.16(+0.85%) |
Dec 03, 2020 | 135.53 | 136.94 | 135.21 | 136.41 | 7,980,377 | +0.79(+0.58%) |
Dec 02, 2020 | 135.36 | 137.06 | 135.22 | 135.62 | 8,457,441 | +0.63(+0.47%) |
Dec 01, 2020 | 133.93 | 136.53 | 133.53 | 134.99 | 10,636,961 | +2.54(+1.91%) |
Nov 30, 2020 | 132.04 | 132.62 | 130.97 | 132.46 | 17,098,920 | +0.62(+0.47%) |
Nov 27, 2020 | 132.29 | 132.44 | 131.12 | 131.83 | 3,341,332 | +0.29(+0.22%) |
Nov 25, 2020 | 131.89 | 131.99 | 130.79 | 131.54 | 8,295,549 | -0.17(-0.13%) |
Nov 24, 2020 | 131.83 | 132.53 | 131.47 | 131.71 | 12,053,354 | +0.00(+0.00%) |
Nov 23, 2020 | 133.67 | 133.67 | 130.95 | 131.71 | 7,980,849 | -1.36(-1.02%) |
Nov 20, 2020 | 133.70 | 134.50 | 132.86 | 133.07 | 6,990,983 | -0.71(-0.53%) |
Nov 19, 2020 | 133.92 | 134.07 | 132.37 | 133.78 | 8,781,978 | -0.21(-0.16%) |
Nov 18, 2020 | 135.35 | 136.16 | 133.99 | 133.99 | 7,325,359 | -1.80(-1.33%) |
Nov 17, 2020 | 136.38 | 136.95 | 135.58 | 135.79 | 8,025,023 | -1.36(-0.99%) |
Nov 16, 2020 | 137.21 | 137.56 | 136.20 | 137.15 | 6,889,925 | +0.86(+0.63%) |
Nov 13, 2020 | 135.55 | 136.75 | 134.93 | 136.29 | 6,485,476 | +1.46(+1.08%) |
Nov 12, 2020 | 134.21 | 135.15 | 133.42 | 134.83 | 5,181,295 | +0.45(+0.34%) |
Nov 11, 2020 | 135.62 | 135.65 | 133.52 | 134.38 | 7,017,060 | -0.44(-0.32%) |
Nov 10, 2020 | 133.88 | 135.24 | 132.98 | 134.81 | 8,123,132 | +2.00(+1.51%) |
Nov 09, 2020 | 134.95 | 135.46 | 131.76 | 132.81 | 13,573,221 | +3.48(+2.69%) |
Nov 06, 2020 | 127.65 | 130.19 | 126.97 | 129.33 | 6,536,071 | +2.26(+1.78%) |
Nov 05, 2020 | 127.79 | 128.95 | 126.61 | 127.07 | 8,813,677 | +0.33(+0.26%) |
Nov 04, 2020 | 126.82 | 129.59 | 126.10 | 126.74 | 11,286,085 | +0.82(+0.65%) |
Nov 03, 2020 | 127.30 | 128.16 | 125.27 | 125.92 | 6,994,003 | -0.17(-0.14%) |
Nov 02, 2020 | 126.36 | 126.39 | 125.00 | 126.09 | 7,792,514 | +1.44(+1.15%) |
Oct 30, 2020 | 124.27 | 125.05 | 121.51 | 124.66 | 8,100,328 | -0.07(-0.06%) |
Oct 29, 2020 | 125.47 | 126.10 | 123.69 | 124.73 | 7,923,728 | -1.06(-0.85%) |
Oct 28, 2020 | 128.59 | 129.09 | 125.63 | 125.80 | 9,266,225 | -4.36(-3.35%) |
Oct 27, 2020 | 130.69 | 131.19 | 129.94 | 130.15 | 5,373,675 | -0.75(-0.57%) |
Oct 26, 2020 | 131.31 | 131.62 | 129.79 | 130.90 | 7,621,251 | -1.16(-0.87%) |
Oct 23, 2020 | 132.63 | 134.08 | 131.24 | 132.05 | 4,569,255 | +0.15(+0.11%) |
Oct 22, 2020 | 131.07 | 132.46 | 130.78 | 131.91 | 5,807,410 | +1.05(+0.80%) |
Oct 21, 2020 | 131.03 | 132.14 | 130.84 | 130.86 | 5,741,212 | -0.56(-0.43%) |
Oct 20, 2020 | 131.52 | 132.51 | 131.03 | 131.42 | 5,857,716 | +0.21(+0.16%) |
Oct 19, 2020 | 135.04 | 135.38 | 131.04 | 131.21 | 7,973,784 | -3.44(-2.55%) |
Oct 16, 2020 | 134.20 | 135.25 | 133.66 | 134.65 | 6,707,543 | +0.83(+0.62%) |
Oct 15, 2020 | 134.09 | 134.47 | 133.04 | 133.82 | 6,576,146 | -0.83(-0.61%) |
Oct 14, 2020 | 135.31 | 135.50 | 134.00 | 134.65 | 8,476,672 | -0.24(-0.18%) |
Oct 13, 2020 | 135.47 | 136.49 | 134.35 | 134.89 | 12,158,699 | -3.16(-2.29%) |
Oct 12, 2020 | 137.83 | 139.23 | 137.31 | 138.05 | 7,990,251 | +0.79(+0.58%) |
Oct 09, 2020 | 136.06 | 137.72 | 135.87 | 137.26 | 5,558,932 | +1.89(+1.40%) |
Oct 08, 2020 | 135.01 | 136.24 | 134.60 | 135.37 | 4,852,860 | +0.92(+0.68%) |
Oct 07, 2020 | 133.19 | 134.77 | 132.57 | 134.45 | 6,161,883 | +1.47(+1.11%) |
Oct 06, 2020 | 134.81 | 135.11 | 132.62 | 132.98 | 5,627,994 | -1.79(-1.33%) |
Oct 05, 2020 | 133.65 | 134.91 | 133.12 | 134.77 | 5,491,331 | +1.81(+1.36%) |
Oct 02, 2020 | 132.93 | 134.93 | 132.59 | 132.96 | 6,033,533 | -0.98(-0.73%) |