Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 148.37 | 148.37 | 148.37 | 199,296 | -0.86(-0.58%) | |
Dec 30, 2020 | 150.30 | 152.26 | 148.77 | 149.23 | 199,296 | -1.64(-1.09%) |
Dec 29, 2020 | 153.15 | 153.86 | 149.15 | 150.87 | 257,086 | -1.94(-1.27%) |
Dec 28, 2020 | 155.00 | 155.49 | 151.53 | 152.81 | 204,181 | -0.95(-0.62%) |
Dec 24, 2020 | 153.07 | 154.04 | 151.08 | 153.76 | 97,300 | +1.91(+1.26%) |
Dec 23, 2020 | 149.60 | 153.49 | 149.60 | 151.85 | 351,742 | +2.78(+1.86%) |
Dec 22, 2020 | 147.37 | 149.11 | 145.20 | 149.07 | 324,782 | +2.42(+1.65%) |
Dec 21, 2020 | 146.05 | 147.88 | 144.86 | 146.65 | 454,550 | -1.68(-1.13%) |
Dec 18, 2020 | 148.42 | 149.12 | 145.38 | 148.33 | 986,500 | +0.83(+0.56%) |
Dec 17, 2020 | 151.19 | 151.29 | 146.06 | 147.50 | 302,363 | -3.70(-2.45%) |
Dec 16, 2020 | 151.50 | 152.75 | 148.58 | 151.20 | 610,886 | +0.32(+0.21%) |
Dec 15, 2020 | 146.61 | 150.89 | 144.84 | 150.88 | 493,651 | +5.52(+3.80%) |
Dec 14, 2020 | 148.79 | 149.38 | 143.26 | 145.36 | 477,899 | -2.91(-1.96%) |
Dec 11, 2020 | 151.02 | 153.22 | 148.19 | 148.27 | 834,100 | -4.40(-2.88%) |
Dec 10, 2020 | 148.07 | 153.12 | 147.55 | 152.67 | 585,073 | +2.57(+1.71%) |
Dec 09, 2020 | 150.17 | 152.65 | 149.29 | 150.10 | 670,326 | +0.89(+0.60%) |
Dec 08, 2020 | 146.70 | 149.25 | 146.53 | 149.21 | 552,392 | +1.30(+0.88%) |
Dec 07, 2020 | 145.06 | 148.51 | 143.46 | 147.91 | 576,762 | +2.80(+1.93%) |
Dec 04, 2020 | 140.02 | 145.51 | 139.37 | 145.11 | 489,000 | +6.17(+4.44%) |
Dec 03, 2020 | 135.18 | 139.88 | 135.18 | 138.94 | 524,795 | +3.73(+2.76%) |
Dec 02, 2020 | 133.36 | 135.45 | 133.25 | 135.21 | 427,836 | +1.30(+0.97%) |
Dec 01, 2020 | 134.50 | 135.91 | 132.49 | 133.91 | 611,105 | +1.62(+1.22%) |
Nov 30, 2020 | 133.31 | 136.85 | 131.91 | 132.29 | 5,007,751 | -1.67(-1.25%) |
Nov 27, 2020 | 137.23 | 137.70 | 133.02 | 133.96 | 532,200 | -3.29(-2.40%) |
Nov 25, 2020 | 140.00 | 140.01 | 136.51 | 137.25 | 834,400 | -3.48(-2.47%) |
Nov 24, 2020 | 137.85 | 141.81 | 137.37 | 140.73 | 514,028 | +4.75(+3.49%) |
Nov 23, 2020 | 133.12 | 136.33 | 130.88 | 135.98 | 641,065 | +4.17(+3.16%) |
Nov 20, 2020 | 134.20 | 135.05 | 131.64 | 131.81 | 534,500 | -2.42(-1.80%) |
Nov 19, 2020 | 135.23 | 135.84 | 131.97 | 134.23 | 512,995 | -3.38(-2.46%) |
Nov 18, 2020 | 141.05 | 141.05 | 137.27 | 137.61 | 391,746 | -3.21(-2.28%) |
Nov 17, 2020 | 136.48 | 141.73 | 134.05 | 140.82 | 344,572 | +2.77(+2.01%) |
Nov 16, 2020 | 138.57 | 139.60 | 135.00 | 138.05 | 710,384 | +5.60(+4.23%) |
Nov 13, 2020 | 128.85 | 133.27 | 128.85 | 132.45 | 360,100 | +4.76(+3.73%) |
Nov 12, 2020 | 128.05 | 129.46 | 125.45 | 127.69 | 473,415 | -1.73(-1.34%) |
Nov 11, 2020 | 134.14 | 134.28 | 128.27 | 129.42 | 517,299 | -4.23(-3.16%) |
Nov 10, 2020 | 137.84 | 138.51 | 131.38 | 133.65 | 881,681 | -3.48(-2.54%) |
Nov 09, 2020 | 127.49 | 141.41 | 126.34 | 137.13 | 1,498,787 | +20.38(+17.46%) |
Nov 06, 2020 | 119.56 | 119.93 | 115.05 | 116.75 | 291,600 | -3.09(-2.58%) |
Nov 05, 2020 | 115.37 | 120.22 | 115.15 | 119.84 | 357,541 | +5.81(+5.10%) |
Nov 04, 2020 | 114.96 | 117.04 | 111.52 | 114.03 | 323,057 | -1.23(-1.07%) |
Nov 03, 2020 | 119.82 | 120.40 | 111.40 | 115.26 | 657,006 | -2.56(-2.17%) |
Nov 02, 2020 | 117.00 | 123.84 | 115.73 | 117.82 | 902,654 | +4.96(+4.39%) |
Oct 30, 2020 | 111.72 | 114.15 | 110.50 | 112.86 | 550,900 | -0.24(-0.21%) |
Oct 29, 2020 | 102.60 | 114.47 | 101.64 | 113.10 | 609,203 | +11.47(+11.29%) |
Oct 28, 2020 | 103.31 | 104.83 | 101.39 | 101.63 | 583,638 | -4.23(-4.00%) |
Oct 27, 2020 | 109.87 | 110.85 | 105.81 | 105.86 | 465,440 | -4.61(-4.17%) |
Oct 26, 2020 | 110.39 | 110.62 | 109.06 | 110.47 | 471,006 | -1.39(-1.24%) |
Oct 23, 2020 | 112.65 | 113.36 | 111.03 | 111.86 | 488,700 | +0.45(+0.40%) |
Oct 22, 2020 | 110.49 | 111.83 | 109.48 | 111.41 | 507,830 | +1.01(+0.91%) |
Oct 21, 2020 | 109.12 | 111.69 | 108.80 | 110.40 | 441,348 | +0.57(+0.52%) |
Oct 20, 2020 | 110.35 | 111.34 | 109.62 | 109.83 | 254,804 | +0.71(+0.65%) |
Oct 19, 2020 | 108.97 | 111.46 | 108.61 | 109.12 | 410,490 | +0.28(+0.26%) |
Oct 16, 2020 | 110.05 | 110.05 | 107.69 | 108.84 | 232,200 | -1.49(-1.35%) |
Oct 15, 2020 | 106.84 | 111.05 | 106.52 | 110.33 | 282,957 | +1.98(+1.83%) |
Oct 14, 2020 | 107.43 | 108.87 | 107.00 | 108.35 | 230,422 | +0.25(+0.23%) |
Oct 13, 2020 | 107.68 | 108.65 | 107.14 | 108.10 | 358,581 | -0.14(-0.13%) |
Oct 12, 2020 | 107.82 | 108.67 | 105.72 | 108.24 | 176,238 | +1.11(+1.04%) |
Oct 09, 2020 | 109.11 | 109.85 | 106.72 | 107.13 | 334,200 | -0.84(-0.78%) |
Oct 08, 2020 | 104.00 | 108.05 | 104.00 | 107.97 | 438,171 | +2.52(+2.39%) |
Oct 07, 2020 | 105.49 | 105.82 | 103.57 | 105.45 | 302,327 | +1.42(+1.36%) |
Oct 06, 2020 | 102.54 | 106.53 | 101.80 | 104.03 | 391,800 | +2.46(+2.42%) |
Oct 05, 2020 | 100.30 | 101.86 | 99.73 | 101.57 | 318,195 | +2.37(+2.39%) |
Oct 02, 2020 | 94.00 | 99.41 | 93.91 | 99.20 | 505,200 | +2.70(+2.80%) |