Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 161.39 | 161.39 | 161.39 | 563,497 | +0.24(+0.15%) | |
Dec 30, 2020 | 159.30 | 161.69 | 159.30 | 161.15 | 563,497 | +1.84(+1.15%) |
Dec 29, 2020 | 161.02 | 161.02 | 157.58 | 159.32 | 799,321 | -0.92(-0.58%) |
Dec 28, 2020 | 163.66 | 163.96 | 159.70 | 160.24 | 538,561 | -2.38(-1.46%) |
Dec 24, 2020 | 161.46 | 162.84 | 160.46 | 162.62 | 268,964 | +1.83(+1.14%) |
Dec 23, 2020 | 161.81 | 162.96 | 160.17 | 160.79 | 716,855 | -1.01(-0.63%) |
Dec 22, 2020 | 163.32 | 163.57 | 161.31 | 161.81 | 675,839 | -1.34(-0.82%) |
Dec 21, 2020 | 161.30 | 164.39 | 160.21 | 163.14 | 848,477 | -0.92(-0.56%) |
Dec 18, 2020 | 164.95 | 166.00 | 161.89 | 164.06 | 1,660,811 | -0.52(-0.31%) |
Dec 17, 2020 | 164.50 | 166.25 | 162.76 | 164.58 | 1,938,722 | +2.40(+1.48%) |
Dec 16, 2020 | 163.64 | 167.49 | 161.81 | 162.18 | 3,468,425 | +2.81(+1.76%) |
Dec 15, 2020 | 155.59 | 159.58 | 155.20 | 159.37 | 1,282,614 | +5.36(+3.48%) |
Dec 14, 2020 | 159.87 | 160.01 | 153.92 | 154.01 | 1,316,589 | -4.34(-2.74%) |
Dec 11, 2020 | 158.80 | 160.28 | 156.91 | 158.35 | 972,411 | -2.20(-1.37%) |
Dec 10, 2020 | 159.82 | 161.56 | 157.64 | 160.56 | 1,329,565 | -0.59(-0.36%) |
Dec 09, 2020 | 161.44 | 162.06 | 159.97 | 161.15 | 908,241 | +0.97(+0.60%) |
Dec 08, 2020 | 160.04 | 160.82 | 158.43 | 160.18 | 947,336 | -1.11(-0.69%) |
Dec 07, 2020 | 162.42 | 162.69 | 159.54 | 161.29 | 1,556,803 | -2.17(-1.33%) |
Dec 04, 2020 | 163.08 | 164.36 | 161.23 | 163.46 | 1,287,070 | +1.65(+1.02%) |
Dec 03, 2020 | 161.01 | 164.71 | 160.40 | 161.81 | 1,556,483 | +0.36(+0.22%) |
Dec 02, 2020 | 162.51 | 163.28 | 160.83 | 161.44 | 971,287 | -2.98(-1.81%) |
Dec 01, 2020 | 169.60 | 170.49 | 164.41 | 164.43 | 1,237,439 | -2.16(-1.30%) |
Nov 30, 2020 | 168.68 | 169.50 | 165.24 | 166.59 | 1,227,777 | -2.44(-1.44%) |
Nov 27, 2020 | 168.48 | 170.12 | 168.18 | 169.03 | 326,275 | +1.18(+0.70%) |
Nov 25, 2020 | 170.75 | 171.14 | 167.55 | 167.85 | 1,316,320 | -3.91(-2.28%) |
Nov 24, 2020 | 173.34 | 175.59 | 171.17 | 171.75 | 1,277,548 | -0.18(-0.10%) |
Nov 23, 2020 | 168.49 | 172.44 | 168.39 | 171.94 | 976,784 | +4.49(+2.68%) |
Nov 20, 2020 | 167.82 | 168.63 | 166.59 | 167.45 | 956,950 | -0.50(-0.30%) |
Nov 19, 2020 | 165.45 | 168.10 | 164.62 | 167.95 | 771,668 | +2.02(+1.22%) |
Nov 18, 2020 | 167.11 | 168.20 | 165.87 | 165.93 | 875,544 | -0.23(-0.14%) |
Nov 17, 2020 | 166.44 | 167.13 | 162.81 | 166.16 | 909,038 | -1.36(-0.81%) |
Nov 16, 2020 | 166.08 | 167.58 | 164.47 | 167.52 | 818,780 | +4.18(+2.56%) |
Nov 13, 2020 | 161.02 | 164.04 | 161.02 | 163.34 | 696,084 | +3.31(+2.07%) |
Nov 12, 2020 | 162.27 | 163.41 | 158.44 | 160.03 | 746,818 | -2.85(-1.75%) |
Nov 11, 2020 | 161.71 | 163.28 | 158.35 | 162.88 | 1,492,405 | +1.89(+1.17%) |
Nov 10, 2020 | 159.62 | 162.63 | 158.46 | 160.99 | 1,120,134 | +1.24(+0.78%) |
Nov 09, 2020 | 170.28 | 171.65 | 159.35 | 159.75 | 1,909,081 | -1.30(-0.81%) |
Nov 06, 2020 | 160.07 | 161.99 | 158.31 | 161.05 | 874,992 | +0.92(+0.57%) |
Nov 05, 2020 | 160.28 | 162.80 | 159.84 | 160.13 | 867,760 | +2.01(+1.27%) |
Nov 04, 2020 | 155.65 | 159.91 | 152.18 | 158.12 | 1,506,478 | +1.77(+1.13%) |
Nov 03, 2020 | 154.66 | 157.41 | 154.31 | 156.35 | 1,060,168 | +4.43(+2.92%) |
Nov 02, 2020 | 152.78 | 154.58 | 150.13 | 151.92 | 1,286,013 | +2.26(+1.51%) |
Oct 30, 2020 | 148.29 | 150.23 | 146.15 | 149.66 | 1,639,597 | +0.77(+0.52%) |
Oct 29, 2020 | 146.33 | 149.92 | 145.69 | 148.88 | 1,564,476 | +2.51(+1.72%) |
Oct 28, 2020 | 147.01 | 150.37 | 146.29 | 146.37 | 1,607,711 | -3.38(-2.26%) |
Oct 27, 2020 | 149.93 | 154.48 | 147.69 | 149.76 | 3,033,162 | -5.90(-3.79%) |
Oct 26, 2020 | 157.93 | 157.93 | 154.40 | 155.65 | 1,197,528 | -4.64(-2.89%) |
Oct 23, 2020 | 161.90 | 162.93 | 158.65 | 160.29 | 659,326 | +0.00(+0.00%) |
Oct 22, 2020 | 158.76 | 160.54 | 158.07 | 160.29 | 1,287,852 | +3.26(+2.08%) |
Oct 21, 2020 | 157.77 | 159.98 | 156.99 | 157.03 | 837,376 | -1.18(-0.75%) |
Oct 20, 2020 | 158.10 | 160.30 | 156.69 | 158.21 | 942,607 | +1.90(+1.22%) |
Oct 19, 2020 | 159.13 | 159.13 | 155.46 | 156.31 | 840,441 | -2.51(-1.58%) |
Oct 16, 2020 | 159.88 | 161.05 | 158.72 | 158.82 | 1,057,564 | -0.24(-0.15%) |
Oct 15, 2020 | 157.86 | 159.43 | 156.54 | 159.07 | 1,146,216 | -0.78(-0.49%) |
Oct 14, 2020 | 160.45 | 162.32 | 159.38 | 159.85 | 727,254 | -0.38(-0.24%) |
Oct 13, 2020 | 159.06 | 161.29 | 157.32 | 160.23 | 1,345,900 | -0.03(-0.02%) |
Oct 12, 2020 | 158.99 | 161.63 | 158.99 | 160.26 | 1,011,582 | +1.18(+0.74%) |
Oct 09, 2020 | 157.58 | 161.57 | 157.09 | 159.08 | 1,867,924 | +2.76(+1.77%) |
Oct 08, 2020 | 155.78 | 157.15 | 154.82 | 156.31 | 841,634 | +1.43(+0.92%) |
Oct 07, 2020 | 152.79 | 155.17 | 152.37 | 154.88 | 946,326 | +4.63(+3.08%) |
Oct 06, 2020 | 152.90 | 153.75 | 150.14 | 150.25 | 1,193,890 | -2.21(-1.45%) |
Oct 05, 2020 | 150.37 | 152.87 | 148.28 | 152.46 | 816,062 | +4.05(+2.73%) |
Oct 02, 2020 | 144.10 | 150.79 | 143.10 | 148.41 | 806,583 | +1.96(+1.34%) |