Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.80 | 150.80 | 150.80 | 1,644,827 | +0.59(+0.39%) | |
Dec 30, 2020 | 150.02 | 150.91 | 149.58 | 150.21 | 1,644,827 | +0.22(+0.15%) |
Dec 29, 2020 | 151.46 | 151.53 | 149.39 | 149.99 | 1,412,853 | -0.74(-0.49%) |
Dec 28, 2020 | 151.25 | 152.19 | 150.46 | 150.73 | 1,626,182 | +0.16(+0.11%) |
Dec 24, 2020 | 150.48 | 150.80 | 149.62 | 150.57 | 760,471 | +0.46(+0.30%) |
Dec 23, 2020 | 151.24 | 151.68 | 150.09 | 150.11 | 2,042,991 | -0.68(-0.45%) |
Dec 22, 2020 | 151.03 | 151.78 | 150.28 | 150.79 | 1,600,961 | -0.76(-0.50%) |
Dec 21, 2020 | 149.78 | 151.96 | 149.28 | 151.55 | 1,975,208 | -0.66(-0.43%) |
Dec 18, 2020 | 152.50 | 153.10 | 151.08 | 152.21 | 5,426,807 | -0.20(-0.13%) |
Dec 17, 2020 | 151.84 | 153.10 | 151.32 | 152.41 | 2,698,073 | +1.07(+0.71%) |
Dec 16, 2020 | 150.65 | 151.72 | 150.42 | 151.34 | 2,258,885 | +0.63(+0.42%) |
Dec 15, 2020 | 150.46 | 151.03 | 148.87 | 150.71 | 2,631,792 | +1.38(+0.92%) |
Dec 14, 2020 | 151.56 | 152.02 | 149.25 | 149.32 | 4,288,689 | -0.81(-0.54%) |
Dec 11, 2020 | 148.65 | 150.68 | 148.54 | 150.14 | 2,174,084 | +0.46(+0.31%) |
Dec 10, 2020 | 150.87 | 151.33 | 148.99 | 149.68 | 2,583,356 | -1.55(-1.03%) |
Dec 09, 2020 | 148.97 | 151.53 | 148.33 | 151.23 | 3,234,439 | +2.44(+1.64%) |
Dec 08, 2020 | 146.44 | 149.11 | 146.41 | 148.79 | 2,006,094 | +1.99(+1.36%) |
Dec 07, 2020 | 148.15 | 148.82 | 145.96 | 146.80 | 2,927,159 | -1.99(-1.34%) |
Dec 04, 2020 | 148.51 | 149.40 | 148.00 | 148.79 | 3,087,322 | +0.54(+0.37%) |
Dec 03, 2020 | 147.56 | 149.59 | 147.56 | 148.25 | 2,755,171 | -0.02(-0.01%) |
Dec 02, 2020 | 146.89 | 148.89 | 146.86 | 148.26 | 2,807,022 | +1.15(+0.78%) |
Dec 01, 2020 | 150.31 | 151.58 | 146.68 | 147.12 | 4,473,532 | -1.91(-1.28%) |
Nov 30, 2020 | 151.65 | 151.84 | 149.00 | 149.02 | 7,116,392 | -3.59(-2.35%) |
Nov 27, 2020 | 153.41 | 154.97 | 151.47 | 152.61 | 1,468,668 | -0.20(-0.13%) |
Nov 25, 2020 | 152.57 | 153.00 | 151.37 | 152.81 | 2,378,777 | +0.03(+0.02%) |
Nov 24, 2020 | 150.98 | 152.90 | 150.90 | 152.78 | 3,576,886 | +2.54(+1.69%) |
Nov 23, 2020 | 149.91 | 150.85 | 149.65 | 150.24 | 2,392,670 | +1.08(+0.72%) |
Nov 20, 2020 | 147.96 | 149.21 | 147.50 | 149.16 | 3,079,672 | +1.11(+0.75%) |
Nov 19, 2020 | 147.16 | 148.29 | 146.06 | 148.06 | 3,460,127 | +1.45(+0.99%) |
Nov 18, 2020 | 149.26 | 149.43 | 146.55 | 146.61 | 3,057,154 | -1.92(-1.29%) |
Nov 17, 2020 | 148.01 | 149.26 | 146.15 | 148.52 | 3,027,904 | -0.19(-0.13%) |
Nov 16, 2020 | 147.65 | 148.74 | 145.56 | 148.71 | 2,843,020 | +3.48(+2.40%) |
Nov 13, 2020 | 143.63 | 145.63 | 143.08 | 145.23 | 2,120,407 | +2.34(+1.64%) |
Nov 12, 2020 | 143.83 | 144.72 | 141.63 | 142.89 | 2,591,997 | -1.85(-1.28%) |
Nov 11, 2020 | 146.03 | 146.04 | 143.36 | 144.74 | 3,368,706 | +0.06(+0.04%) |
Nov 10, 2020 | 141.30 | 144.79 | 140.16 | 144.68 | 4,091,454 | +4.88(+3.49%) |
Nov 09, 2020 | 148.92 | 150.06 | 139.55 | 139.79 | 5,161,764 | +0.35(+0.25%) |
Nov 06, 2020 | 139.99 | 140.53 | 138.20 | 139.44 | 1,970,293 | -0.15(-0.11%) |
Nov 05, 2020 | 138.70 | 140.63 | 138.59 | 139.59 | 2,545,551 | +2.60(+1.90%) |
Nov 04, 2020 | 139.21 | 141.39 | 136.77 | 136.99 | 3,670,455 | -5.62(-3.94%) |
Nov 03, 2020 | 141.01 | 142.70 | 140.06 | 142.61 | 2,214,218 | +3.24(+2.33%) |
Nov 02, 2020 | 138.73 | 139.78 | 137.65 | 139.37 | 2,473,355 | +2.55(+1.86%) |
Oct 30, 2020 | 135.43 | 136.82 | 134.29 | 136.82 | 2,612,366 | +1.27(+0.93%) |
Oct 29, 2020 | 135.33 | 137.01 | 133.55 | 135.56 | 3,133,575 | -0.04(-0.03%) |
Oct 28, 2020 | 136.27 | 139.29 | 135.25 | 135.60 | 3,583,448 | -2.14(-1.55%) |
Oct 27, 2020 | 140.71 | 141.12 | 137.41 | 137.74 | 4,552,624 | -4.39(-3.09%) |
Oct 26, 2020 | 143.43 | 143.78 | 140.61 | 142.13 | 3,902,617 | -3.11(-2.14%) |
Oct 23, 2020 | 147.05 | 147.27 | 144.57 | 145.24 | 2,498,846 | -0.78(-0.53%) |
Oct 22, 2020 | 145.10 | 146.26 | 144.03 | 146.02 | 1,944,533 | +1.32(+0.91%) |
Oct 21, 2020 | 145.70 | 147.22 | 144.62 | 144.70 | 1,765,763 | -1.52(-1.04%) |
Oct 20, 2020 | 145.84 | 148.14 | 145.40 | 146.22 | 2,119,685 | +1.20(+0.83%) |
Oct 19, 2020 | 146.28 | 147.42 | 144.44 | 145.03 | 2,232,989 | -1.22(-0.83%) |
Oct 16, 2020 | 145.36 | 147.18 | 144.74 | 146.24 | 2,897,862 | +1.62(+1.12%) |
Oct 15, 2020 | 142.03 | 145.14 | 141.82 | 144.62 | 1,915,096 | +0.58(+0.40%) |
Oct 14, 2020 | 142.85 | 145.02 | 142.66 | 144.04 | 1,678,006 | +1.51(+1.06%) |
Oct 13, 2020 | 143.96 | 144.94 | 141.99 | 142.53 | 1,841,654 | -1.73(-1.20%) |
Oct 12, 2020 | 144.96 | 145.93 | 143.80 | 144.26 | 1,793,003 | -0.56(-0.38%) |
Oct 09, 2020 | 144.45 | 145.82 | 143.66 | 144.81 | 2,356,449 | +1.36(+0.95%) |
Oct 08, 2020 | 143.10 | 143.83 | 142.10 | 143.45 | 2,224,584 | +1.04(+0.73%) |
Oct 07, 2020 | 141.22 | 143.49 | 140.63 | 142.41 | 2,520,075 | +3.64(+2.63%) |
Oct 06, 2020 | 139.80 | 141.73 | 138.42 | 138.76 | 2,364,021 | -0.44(-0.32%) |
Oct 05, 2020 | 138.78 | 139.85 | 138.36 | 139.21 | 1,703,585 | +2.04(+1.49%) |
Oct 02, 2020 | 133.84 | 138.52 | 133.65 | 137.16 | 2,068,148 | +1.34(+0.99%) |