Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 169.13 | 169.13 | 169.13 | 7,801 | +1.05(+0.63%) | |
Dec 30, 2020 | 167.78 | 168.48 | 167.78 | 168.08 | 7,801 | +1.14(+0.68%) |
Dec 29, 2020 | 166.70 | 167.09 | 166.21 | 166.95 | 4,654 | +0.31(+0.18%) |
Dec 28, 2020 | 167.78 | 168.31 | 166.55 | 166.64 | 22,112 | -0.44(-0.26%) |
Dec 24, 2020 | 166.96 | 167.33 | 166.77 | 167.07 | 2,015 | +0.45(+0.27%) |
Dec 23, 2020 | 166.99 | 166.99 | 166.41 | 166.63 | 16,773 | +0.47(+0.28%) |
Dec 22, 2020 | 165.37 | 166.34 | 165.26 | 166.16 | 5,501 | +0.75(+0.46%) |
Dec 21, 2020 | 164.72 | 165.61 | 163.52 | 165.41 | 11,590 | -2.02(-1.21%) |
Dec 18, 2020 | 167.78 | 167.78 | 166.19 | 167.43 | 8,699 | +0.05(+0.03%) |
Dec 17, 2020 | 167.05 | 167.53 | 166.34 | 167.38 | 5,279 | +0.72(+0.43%) |
Dec 16, 2020 | 168.26 | 168.26 | 166.66 | 166.66 | 20,577 | -1.22(-0.73%) |
Dec 15, 2020 | 166.24 | 167.97 | 165.78 | 167.89 | 20,378 | +3.00(+1.82%) |
Dec 14, 2020 | 166.63 | 167.31 | 164.89 | 164.89 | 6,666 | -0.46(-0.28%) |
Dec 11, 2020 | 165.40 | 165.74 | 164.63 | 165.35 | 3,298 | -0.54(-0.32%) |
Dec 10, 2020 | 165.40 | 165.90 | 165.09 | 165.88 | 9,708 | +0.61(+0.37%) |
Dec 09, 2020 | 166.66 | 166.97 | 164.36 | 165.27 | 5,641 | -0.64(-0.39%) |
Dec 08, 2020 | 164.15 | 165.96 | 164.15 | 165.92 | 6,893 | +2.00(+1.22%) |
Dec 07, 2020 | 165.08 | 165.08 | 163.34 | 163.92 | 13,370 | -0.63(-0.38%) |
Dec 04, 2020 | 163.17 | 164.55 | 163.17 | 164.55 | 6,491 | +2.12(+1.31%) |
Dec 03, 2020 | 162.46 | 163.41 | 162.08 | 162.43 | 5,979 | -0.02(-0.02%) |
Dec 02, 2020 | 162.36 | 163.02 | 162.32 | 162.46 | 3,905 | +0.33(+0.20%) |
Dec 01, 2020 | 161.69 | 162.38 | 161.69 | 162.13 | 4,483 | +1.44(+0.90%) |
Nov 30, 2020 | 161.93 | 161.93 | 160.03 | 160.68 | 12,446 | -0.84(-0.52%) |
Nov 27, 2020 | 161.17 | 161.52 | 161.13 | 161.52 | 4,362 | +1.27(+0.79%) |
Nov 25, 2020 | 160.74 | 160.74 | 159.44 | 160.25 | 10,747 | -0.43(-0.26%) |
Nov 24, 2020 | 161.01 | 161.53 | 160.41 | 160.68 | 11,827 | -0.04(-0.02%) |
Nov 23, 2020 | 161.96 | 161.96 | 160.13 | 160.72 | 240,274 | -0.89(-0.55%) |
Nov 20, 2020 | 162.72 | 162.86 | 161.55 | 161.61 | 11,918 | -1.07(-0.66%) |
Nov 19, 2020 | 161.45 | 162.68 | 160.74 | 162.68 | 8,779 | +1.82(+1.13%) |
Nov 18, 2020 | 164.35 | 164.35 | 160.84 | 160.86 | 18,117 | -2.31(-1.41%) |
Nov 17, 2020 | 163.05 | 163.83 | 162.31 | 163.17 | 24,853 | +0.87(+0.53%) |
Nov 16, 2020 | 164.43 | 164.43 | 162.04 | 162.30 | 8,624 | -0.56(-0.34%) |
Nov 13, 2020 | 162.21 | 162.86 | 162.06 | 162.86 | 4,256 | +2.19(+1.36%) |
Nov 12, 2020 | 162.43 | 162.43 | 160.09 | 160.67 | 11,918 | -1.39(-0.86%) |
Nov 11, 2020 | 163.19 | 163.19 | 161.57 | 162.06 | 6,259 | -0.15(-0.09%) |
Nov 10, 2020 | 162.08 | 162.83 | 160.49 | 162.21 | 16,948 | +1.58(+0.98%) |
Nov 09, 2020 | 165.09 | 165.09 | 160.63 | 160.63 | 15,873 | +2.99(+1.89%) |
Nov 06, 2020 | 158.59 | 158.81 | 157.65 | 157.65 | 3,937 | -1.28(-0.80%) |
Nov 05, 2020 | 161.13 | 161.13 | 158.93 | 158.93 | 68,659 | -0.24(-0.15%) |
Nov 04, 2020 | 155.08 | 161.64 | 155.08 | 159.16 | 42,632 | +5.87(+3.83%) |
Nov 03, 2020 | 153.92 | 154.50 | 152.98 | 153.29 | 30,160 | +1.47(+0.97%) |
Nov 02, 2020 | 151.11 | 151.92 | 150.15 | 151.83 | 8,103 | +2.38(+1.60%) |
Oct 30, 2020 | 150.39 | 151.05 | 148.41 | 149.44 | 5,533 | -1.56(-1.03%) |
Oct 29, 2020 | 150.50 | 151.47 | 148.76 | 151.00 | 8,086 | +0.03(+0.02%) |
Oct 28, 2020 | 152.64 | 152.64 | 150.69 | 150.97 | 4,818 | -3.77(-2.44%) |
Oct 27, 2020 | 155.32 | 155.87 | 154.74 | 154.74 | 3,595 | -1.21(-0.78%) |
Oct 26, 2020 | 156.75 | 156.75 | 154.85 | 155.95 | 4,062 | -2.03(-1.28%) |
Oct 23, 2020 | 157.59 | 157.98 | 156.84 | 157.98 | 3,085 | +0.91(+0.58%) |
Oct 22, 2020 | 155.01 | 157.11 | 155.01 | 157.07 | 5,087 | +2.41(+1.56%) |
Oct 21, 2020 | 156.22 | 156.22 | 154.66 | 154.66 | 4,397 | -1.28(-0.82%) |
Oct 20, 2020 | 157.25 | 157.25 | 155.70 | 155.94 | 2,919 | -0.47(-0.30%) |
Oct 19, 2020 | 159.81 | 159.81 | 156.09 | 156.41 | 4,474 | -2.80(-1.76%) |
Oct 16, 2020 | 158.63 | 160.07 | 158.63 | 159.21 | 2,766 | +0.93(+0.59%) |
Oct 15, 2020 | 157.67 | 158.28 | 157.51 | 158.28 | 2,020 | -1.05(-0.66%) |
Oct 14, 2020 | 160.82 | 160.82 | 158.91 | 159.33 | 8,317 | -0.91(-0.57%) |
Oct 13, 2020 | 160.61 | 160.73 | 159.52 | 160.25 | 4,416 | -1.51(-0.94%) |
Oct 12, 2020 | 161.84 | 162.18 | 161.53 | 161.76 | 3,769 | +0.20(+0.12%) |
Oct 09, 2020 | 160.64 | 162.03 | 160.64 | 161.56 | 3,830 | +1.18(+0.73%) |
Oct 08, 2020 | 159.13 | 160.39 | 159.13 | 160.39 | 4,206 | +2.58(+1.64%) |
Oct 07, 2020 | 156.10 | 158.10 | 155.86 | 157.80 | 4,469 | +2.71(+1.74%) |
Oct 06, 2020 | 157.49 | 157.49 | 154.97 | 155.10 | 2,858 | -1.92(-1.22%) |
Oct 05, 2020 | 155.55 | 157.01 | 155.55 | 157.01 | 3,969 | +5.09(+3.35%) |
Oct 02, 2020 | 150.78 | 152.94 | 150.78 | 151.92 | 5,214 | -1.19(-0.78%) |