Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 144.28 | 144.28 | 144.28 | 528,362 | +1.79(+1.26%) | |
Dec 30, 2020 | 139.35 | 143.45 | 139.35 | 142.50 | 528,362 | +3.60(+2.59%) |
Dec 29, 2020 | 142.29 | 142.43 | 138.38 | 138.90 | 526,445 | -3.31(-2.33%) |
Dec 28, 2020 | 140.23 | 143.86 | 139.50 | 142.20 | 651,564 | +2.87(+2.06%) |
Dec 24, 2020 | 139.06 | 139.48 | 137.87 | 139.33 | 191,085 | +0.50(+0.36%) |
Dec 23, 2020 | 139.30 | 139.97 | 137.41 | 138.84 | 662,679 | -0.55(-0.39%) |
Dec 22, 2020 | 141.06 | 142.12 | 138.73 | 139.38 | 659,263 | -1.24(-0.88%) |
Dec 21, 2020 | 137.58 | 142.80 | 136.92 | 140.62 | 1,080,742 | -0.66(-0.47%) |
Dec 18, 2020 | 136.20 | 141.91 | 135.32 | 141.28 | 2,271,234 | +5.53(+4.07%) |
Dec 17, 2020 | 134.50 | 136.01 | 133.99 | 135.75 | 782,220 | +1.80(+1.34%) |
Dec 16, 2020 | 135.21 | 135.65 | 132.52 | 133.95 | 960,471 | +0.24(+0.18%) |
Dec 15, 2020 | 132.61 | 134.18 | 130.88 | 133.71 | 1,069,400 | +1.95(+1.48%) |
Dec 14, 2020 | 135.71 | 136.20 | 131.65 | 131.76 | 694,604 | -3.35(-2.48%) |
Dec 11, 2020 | 134.24 | 135.69 | 133.51 | 135.11 | 616,222 | +1.09(+0.81%) |
Dec 10, 2020 | 137.03 | 137.28 | 133.63 | 134.02 | 1,488,809 | -3.88(-2.81%) |
Dec 09, 2020 | 140.18 | 140.18 | 136.73 | 137.90 | 929,710 | -2.63(-1.87%) |
Dec 08, 2020 | 140.13 | 142.61 | 140.13 | 140.53 | 468,453 | -1.59(-1.12%) |
Dec 07, 2020 | 141.25 | 142.44 | 140.47 | 142.12 | 542,422 | -0.35(-0.25%) |
Dec 04, 2020 | 140.51 | 142.74 | 140.19 | 142.47 | 629,893 | +1.82(+1.29%) |
Dec 03, 2020 | 136.61 | 141.81 | 134.99 | 140.65 | 1,197,418 | +3.63(+2.65%) |
Dec 02, 2020 | 138.67 | 140.17 | 136.79 | 137.02 | 556,101 | -2.44(-1.75%) |
Dec 01, 2020 | 137.76 | 141.30 | 137.38 | 139.46 | 931,343 | +3.60(+2.65%) |
Nov 30, 2020 | 138.05 | 138.21 | 134.14 | 135.86 | 833,816 | -2.61(-1.88%) |
Nov 27, 2020 | 140.09 | 140.86 | 136.71 | 138.47 | 306,312 | -1.64(-1.17%) |
Nov 25, 2020 | 139.97 | 140.93 | 137.04 | 140.11 | 704,724 | -0.89(-0.63%) |
Nov 24, 2020 | 137.25 | 141.59 | 136.30 | 141.00 | 987,546 | +5.92(+4.38%) |
Nov 23, 2020 | 136.70 | 137.97 | 134.24 | 135.08 | 788,307 | -0.53(-0.39%) |
Nov 20, 2020 | 135.28 | 136.07 | 131.83 | 135.61 | 749,231 | -0.70(-0.51%) |
Nov 19, 2020 | 136.22 | 138.40 | 134.63 | 136.31 | 556,366 | -0.68(-0.50%) |
Nov 18, 2020 | 137.27 | 138.82 | 135.51 | 136.99 | 605,856 | +0.26(+0.19%) |
Nov 17, 2020 | 136.44 | 137.60 | 135.03 | 136.73 | 565,036 | -0.91(-0.66%) |
Nov 16, 2020 | 137.23 | 139.74 | 134.25 | 137.63 | 709,251 | +3.73(+2.78%) |
Nov 13, 2020 | 136.28 | 138.27 | 133.02 | 133.91 | 927,905 | -1.03(-0.76%) |
Nov 12, 2020 | 137.26 | 137.26 | 133.16 | 134.93 | 883,211 | -2.52(-1.84%) |
Nov 11, 2020 | 136.46 | 138.27 | 133.50 | 137.46 | 870,164 | +1.57(+1.16%) |
Nov 10, 2020 | 133.20 | 140.77 | 132.91 | 135.88 | 1,583,137 | +4.21(+3.20%) |
Nov 09, 2020 | 139.00 | 140.17 | 129.41 | 131.67 | 2,331,288 | +0.96(+0.74%) |
Nov 06, 2020 | 133.09 | 137.66 | 128.93 | 130.71 | 1,173,045 | -2.70(-2.02%) |
Nov 05, 2020 | 129.07 | 136.84 | 128.16 | 133.41 | 1,984,967 | +1.08(+0.81%) |
Nov 04, 2020 | 136.36 | 138.63 | 127.48 | 132.33 | 3,339,148 | -13.39(-9.19%) |
Nov 03, 2020 | 145.95 | 146.95 | 143.78 | 145.72 | 1,039,771 | +0.70(+0.48%) |
Nov 02, 2020 | 142.14 | 145.28 | 141.68 | 145.03 | 1,255,020 | +4.46(+3.18%) |
Oct 30, 2020 | 137.98 | 141.59 | 137.19 | 140.56 | 859,484 | +1.30(+0.93%) |
Oct 29, 2020 | 133.68 | 141.63 | 133.05 | 139.26 | 1,079,497 | +5.84(+4.38%) |
Oct 28, 2020 | 134.97 | 135.30 | 132.31 | 133.42 | 970,643 | -4.48(-3.25%) |
Oct 27, 2020 | 137.26 | 138.68 | 136.47 | 137.90 | 582,922 | +0.98(+0.72%) |
Oct 26, 2020 | 139.05 | 139.81 | 135.88 | 136.92 | 831,410 | -4.19(-2.97%) |
Oct 23, 2020 | 141.99 | 142.24 | 139.62 | 141.12 | 749,124 | +0.56(+0.40%) |
Oct 22, 2020 | 139.87 | 141.81 | 139.15 | 140.55 | 528,959 | +0.13(+0.09%) |
Oct 21, 2020 | 140.29 | 142.95 | 139.93 | 140.43 | 626,333 | -0.73(-0.52%) |
Oct 20, 2020 | 142.58 | 143.82 | 139.93 | 141.15 | 610,174 | -0.16(-0.12%) |
Oct 19, 2020 | 142.40 | 142.59 | 140.07 | 141.32 | 656,183 | -0.78(-0.55%) |
Oct 16, 2020 | 142.83 | 143.59 | 141.22 | 142.10 | 902,659 | +0.57(+0.40%) |
Oct 15, 2020 | 141.77 | 142.63 | 139.60 | 141.52 | 968,856 | -1.84(-1.29%) |
Oct 14, 2020 | 142.55 | 144.19 | 141.73 | 143.37 | 966,003 | +1.78(+1.25%) |
Oct 13, 2020 | 140.96 | 142.79 | 140.11 | 141.59 | 1,162,065 | -4.07(-2.79%) |
Oct 12, 2020 | 146.80 | 147.69 | 143.80 | 145.66 | 812,470 | -0.67(-0.46%) |
Oct 09, 2020 | 148.61 | 148.98 | 145.03 | 146.33 | 1,009,824 | -2.24(-1.51%) |
Oct 08, 2020 | 145.56 | 149.34 | 144.27 | 148.57 | 1,750,146 | +6.41(+4.51%) |
Oct 07, 2020 | 139.56 | 143.39 | 139.10 | 142.15 | 948,952 | +5.02(+3.66%) |
Oct 06, 2020 | 137.91 | 142.80 | 136.47 | 137.14 | 1,660,568 | -0.23(-0.17%) |
Oct 05, 2020 | 133.92 | 139.39 | 133.91 | 137.37 | 1,579,845 | +4.61(+3.47%) |
Oct 02, 2020 | 128.34 | 133.97 | 128.34 | 132.76 | 1,194,478 | +2.35(+1.80%) |