Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 159.97 | 159.97 | 159.97 | 452,911 | +2.81(+1.79%) | |
Dec 30, 2020 | 156.54 | 157.79 | 155.75 | 157.16 | 452,911 | +0.91(+0.59%) |
Dec 29, 2020 | 157.72 | 159.19 | 155.67 | 156.24 | 349,311 | -0.63(-0.40%) |
Dec 28, 2020 | 155.77 | 157.17 | 155.33 | 156.87 | 380,321 | +1.22(+0.79%) |
Dec 24, 2020 | 155.01 | 155.74 | 154.37 | 155.65 | 238,457 | +0.72(+0.47%) |
Dec 23, 2020 | 157.63 | 158.84 | 154.40 | 154.93 | 652,162 | -1.96(-1.25%) |
Dec 22, 2020 | 155.55 | 157.07 | 154.98 | 156.89 | 715,562 | +1.13(+0.73%) |
Dec 21, 2020 | 154.48 | 156.29 | 154.22 | 155.76 | 1,093,550 | -0.57(-0.37%) |
Dec 18, 2020 | 158.20 | 159.22 | 155.43 | 156.33 | 3,251,854 | -2.18(-1.37%) |
Dec 17, 2020 | 159.67 | 160.37 | 157.43 | 158.50 | 1,010,818 | +0.06(+0.04%) |
Dec 16, 2020 | 157.67 | 159.56 | 157.32 | 158.44 | 802,888 | +1.29(+0.82%) |
Dec 15, 2020 | 154.17 | 157.15 | 152.82 | 157.15 | 1,195,671 | +2.99(+1.94%) |
Dec 14, 2020 | 154.96 | 157.80 | 153.85 | 154.16 | 1,140,792 | +0.22(+0.14%) |
Dec 11, 2020 | 151.68 | 154.00 | 151.66 | 153.94 | 795,418 | +1.40(+0.92%) |
Dec 10, 2020 | 151.76 | 153.78 | 151.76 | 152.54 | 674,255 | -0.22(-0.15%) |
Dec 09, 2020 | 152.48 | 153.38 | 150.25 | 152.76 | 718,498 | +0.42(+0.28%) |
Dec 08, 2020 | 152.50 | 153.36 | 151.98 | 152.34 | 635,459 | -0.22(-0.15%) |
Dec 07, 2020 | 151.95 | 153.13 | 151.95 | 152.56 | 664,309 | +0.09(+0.06%) |
Dec 04, 2020 | 150.81 | 152.74 | 150.42 | 152.48 | 739,587 | +2.86(+1.91%) |
Dec 03, 2020 | 148.03 | 150.60 | 148.03 | 149.61 | 749,751 | +1.57(+1.06%) |
Dec 02, 2020 | 149.65 | 151.80 | 147.59 | 148.04 | 779,510 | -1.91(-1.27%) |
Dec 01, 2020 | 147.25 | 150.59 | 147.11 | 149.95 | 916,020 | +3.91(+2.68%) |
Nov 30, 2020 | 144.47 | 146.21 | 143.59 | 146.04 | 983,049 | +1.42(+0.98%) |
Nov 27, 2020 | 145.17 | 145.58 | 144.09 | 144.63 | 281,619 | -0.39(-0.27%) |
Nov 25, 2020 | 144.80 | 145.52 | 143.66 | 145.02 | 551,916 | +0.20(+0.14%) |
Nov 24, 2020 | 147.85 | 148.43 | 144.53 | 144.82 | 1,128,823 | -1.44(-0.98%) |
Nov 23, 2020 | 147.01 | 148.22 | 145.83 | 146.26 | 833,020 | -0.15(-0.10%) |
Nov 20, 2020 | 146.17 | 147.06 | 145.29 | 146.41 | 585,436 | +0.36(+0.24%) |
Nov 19, 2020 | 144.56 | 146.23 | 143.31 | 146.05 | 532,719 | +1.08(+0.74%) |
Nov 18, 2020 | 147.56 | 149.02 | 144.97 | 144.97 | 620,559 | -2.46(-1.67%) |
Nov 17, 2020 | 146.97 | 147.57 | 145.76 | 147.44 | 616,251 | -0.04(-0.02%) |
Nov 16, 2020 | 148.70 | 149.13 | 144.17 | 147.47 | 956,875 | +0.86(+0.58%) |
Nov 13, 2020 | 144.15 | 146.96 | 144.09 | 146.62 | 802,032 | +2.68(+1.86%) |
Nov 12, 2020 | 145.01 | 145.55 | 142.65 | 143.94 | 926,724 | -1.23(-0.85%) |
Nov 11, 2020 | 144.79 | 145.90 | 143.35 | 145.17 | 1,005,204 | +0.88(+0.61%) |
Nov 10, 2020 | 137.82 | 144.39 | 137.03 | 144.29 | 1,593,376 | +6.86(+4.99%) |
Nov 09, 2020 | 146.89 | 151.16 | 137.05 | 137.43 | 1,936,042 | -2.72(-1.94%) |
Nov 06, 2020 | 140.86 | 142.43 | 139.54 | 140.15 | 1,198,789 | -1.13(-0.80%) |
Nov 05, 2020 | 142.36 | 142.64 | 140.34 | 141.28 | 686,720 | -0.22(-0.16%) |
Nov 04, 2020 | 139.69 | 142.81 | 139.25 | 141.50 | 1,278,210 | +2.58(+1.86%) |
Nov 03, 2020 | 139.38 | 140.25 | 138.16 | 138.93 | 1,018,458 | +0.74(+0.54%) |
Nov 02, 2020 | 136.44 | 138.19 | 135.85 | 138.19 | 1,238,246 | +3.03(+2.24%) |
Oct 30, 2020 | 134.77 | 135.98 | 133.87 | 135.15 | 933,649 | +0.01(+0.01%) |
Oct 29, 2020 | 136.12 | 137.23 | 134.15 | 135.14 | 693,136 | -0.59(-0.43%) |
Oct 28, 2020 | 136.84 | 138.03 | 135.60 | 135.73 | 1,011,321 | -3.56(-2.56%) |
Oct 27, 2020 | 139.55 | 141.45 | 137.43 | 139.29 | 909,494 | -0.60(-0.43%) |
Oct 26, 2020 | 142.07 | 142.58 | 139.00 | 139.89 | 923,398 | -3.31(-2.31%) |
Oct 23, 2020 | 143.83 | 143.98 | 142.54 | 143.20 | 433,976 | +0.34(+0.24%) |
Oct 22, 2020 | 142.54 | 143.67 | 142.24 | 142.86 | 547,884 | +0.07(+0.05%) |
Oct 21, 2020 | 142.72 | 143.84 | 141.74 | 142.79 | 694,968 | +0.05(+0.04%) |
Oct 20, 2020 | 142.38 | 143.32 | 141.81 | 142.74 | 605,834 | +1.32(+0.93%) |
Oct 19, 2020 | 145.12 | 145.36 | 141.31 | 141.41 | 1,287,188 | -3.14(-2.17%) |
Oct 16, 2020 | 144.51 | 145.80 | 144.07 | 144.56 | 780,620 | +0.12(+0.08%) |
Oct 15, 2020 | 143.61 | 145.38 | 143.17 | 144.44 | 542,079 | -0.30(-0.21%) |
Oct 14, 2020 | 147.50 | 147.81 | 144.56 | 144.74 | 545,122 | -2.99(-2.02%) |
Oct 13, 2020 | 148.38 | 149.93 | 147.25 | 147.73 | 936,619 | -1.14(-0.77%) |
Oct 12, 2020 | 147.44 | 149.25 | 146.72 | 148.87 | 670,076 | +1.56(+1.06%) |
Oct 09, 2020 | 149.06 | 149.06 | 146.78 | 147.31 | 593,508 | -0.84(-0.57%) |
Oct 08, 2020 | 145.92 | 148.95 | 145.65 | 148.15 | 664,794 | +2.65(+1.82%) |
Oct 07, 2020 | 147.44 | 147.94 | 145.47 | 145.50 | 751,105 | -1.77(-1.20%) |
Oct 06, 2020 | 149.29 | 149.75 | 146.57 | 147.27 | 706,300 | -1.70(-1.14%) |
Oct 05, 2020 | 148.12 | 149.09 | 145.75 | 148.96 | 734,055 | +2.04(+1.39%) |
Oct 02, 2020 | 144.21 | 147.44 | 143.22 | 146.92 | 874,343 | +1.36(+0.93%) |