Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 170.13 | 170.13 | 170.13 | 592,678 | +0.49(+0.29%) | |
Dec 30, 2020 | 170.25 | 171.31 | 169.28 | 169.64 | 592,678 | -0.74(-0.44%) |
Dec 29, 2020 | 171.33 | 173.03 | 169.31 | 170.38 | 831,865 | -0.14(-0.08%) |
Dec 28, 2020 | 168.10 | 170.98 | 167.53 | 170.52 | 1,046,614 | +3.46(+2.07%) |
Dec 24, 2020 | 167.00 | 167.26 | 165.40 | 167.06 | 262,421 | +0.69(+0.42%) |
Dec 23, 2020 | 166.40 | 169.18 | 166.29 | 166.36 | 515,642 | +0.06(+0.04%) |
Dec 22, 2020 | 167.73 | 168.46 | 165.65 | 166.30 | 736,819 | -1.38(-0.82%) |
Dec 21, 2020 | 167.37 | 167.95 | 165.51 | 167.68 | 977,122 | -2.08(-1.23%) |
Dec 18, 2020 | 169.23 | 170.38 | 167.10 | 169.77 | 2,131,985 | +0.63(+0.37%) |
Dec 17, 2020 | 170.02 | 170.21 | 167.34 | 169.14 | 820,299 | +0.55(+0.33%) |
Dec 16, 2020 | 169.03 | 169.81 | 167.01 | 168.59 | 990,560 | -0.71(-0.42%) |
Dec 15, 2020 | 169.74 | 170.61 | 167.64 | 169.31 | 837,978 | +0.73(+0.43%) |
Dec 14, 2020 | 172.65 | 172.65 | 168.05 | 168.57 | 930,195 | -2.28(-1.33%) |
Dec 11, 2020 | 173.09 | 173.23 | 169.33 | 170.85 | 764,059 | -2.95(-1.70%) |
Dec 10, 2020 | 173.68 | 175.23 | 173.07 | 173.81 | 925,208 | -0.98(-0.56%) |
Dec 09, 2020 | 176.61 | 177.20 | 173.02 | 174.78 | 794,410 | -1.70(-0.96%) |
Dec 08, 2020 | 173.11 | 177.00 | 172.73 | 176.49 | 974,050 | +2.11(+1.21%) |
Dec 07, 2020 | 176.17 | 176.40 | 173.28 | 174.37 | 1,002,591 | -2.45(-1.38%) |
Dec 04, 2020 | 175.53 | 177.24 | 174.88 | 176.82 | 830,406 | +1.56(+0.89%) |
Dec 03, 2020 | 176.61 | 177.12 | 174.81 | 175.25 | 967,087 | -1.65(-0.93%) |
Dec 02, 2020 | 174.91 | 177.95 | 174.69 | 176.91 | 1,012,148 | +1.81(+1.03%) |
Dec 01, 2020 | 179.07 | 179.54 | 174.92 | 175.10 | 1,189,174 | -0.89(-0.51%) |
Nov 30, 2020 | 176.81 | 178.54 | 175.33 | 175.99 | 1,835,026 | +0.32(+0.18%) |
Nov 27, 2020 | 175.33 | 177.39 | 174.79 | 175.66 | 480,985 | +0.49(+0.28%) |
Nov 25, 2020 | 177.03 | 177.03 | 174.04 | 175.18 | 1,015,561 | -0.24(-0.14%) |
Nov 24, 2020 | 172.25 | 176.84 | 170.30 | 175.42 | 1,988,348 | +6.12(+3.61%) |
Nov 23, 2020 | 167.71 | 170.21 | 166.43 | 169.30 | 1,016,806 | +3.52(+2.13%) |
Nov 20, 2020 | 167.13 | 168.49 | 164.81 | 165.78 | 1,160,041 | -2.02(-1.20%) |
Nov 19, 2020 | 171.71 | 171.71 | 165.60 | 167.80 | 1,860,944 | -4.48(-2.60%) |
Nov 18, 2020 | 172.44 | 175.57 | 169.82 | 172.28 | 2,059,601 | +2.82(+1.66%) |
Nov 17, 2020 | 173.73 | 174.44 | 165.73 | 169.46 | 4,018,068 | -9.78(-5.46%) |
Nov 16, 2020 | 182.35 | 183.15 | 178.18 | 179.24 | 1,262,778 | +0.65(+0.37%) |
Nov 13, 2020 | 174.41 | 179.72 | 173.88 | 178.58 | 825,687 | +4.93(+2.84%) |
Nov 12, 2020 | 172.33 | 175.40 | 172.01 | 173.65 | 838,805 | +0.13(+0.07%) |
Nov 11, 2020 | 179.57 | 180.06 | 173.24 | 173.53 | 1,370,992 | -5.50(-3.07%) |
Nov 10, 2020 | 175.66 | 181.55 | 175.40 | 179.02 | 1,673,979 | +4.81(+2.76%) |
Nov 09, 2020 | 174.44 | 179.01 | 171.97 | 174.21 | 2,254,696 | +7.41(+4.44%) |
Nov 06, 2020 | 165.91 | 168.05 | 165.48 | 166.80 | 748,734 | -0.03(-0.02%) |
Nov 05, 2020 | 164.49 | 169.86 | 163.82 | 166.83 | 1,146,969 | +4.79(+2.96%) |
Nov 04, 2020 | 160.54 | 166.13 | 160.09 | 162.04 | 1,950,023 | +5.88(+3.77%) |
Nov 03, 2020 | 152.34 | 159.31 | 151.56 | 156.16 | 1,748,149 | +7.79(+5.25%) |
Nov 02, 2020 | 146.72 | 148.91 | 144.65 | 148.37 | 1,381,185 | +4.43(+3.08%) |
Oct 30, 2020 | 139.81 | 144.03 | 139.81 | 143.94 | 1,152,868 | +3.61(+2.57%) |
Oct 29, 2020 | 140.38 | 141.70 | 137.92 | 140.33 | 1,037,849 | -0.30(-0.21%) |
Oct 28, 2020 | 142.98 | 145.16 | 140.42 | 140.63 | 942,607 | -4.99(-3.42%) |
Oct 27, 2020 | 148.48 | 149.61 | 145.52 | 145.62 | 633,830 | -2.99(-2.01%) |
Oct 26, 2020 | 151.34 | 151.63 | 147.59 | 148.60 | 655,432 | -4.04(-2.65%) |
Oct 23, 2020 | 151.34 | 152.78 | 150.66 | 152.64 | 570,337 | +2.13(+1.41%) |
Oct 22, 2020 | 149.16 | 151.02 | 148.62 | 150.51 | 617,267 | +1.57(+1.05%) |
Oct 21, 2020 | 149.05 | 150.73 | 148.41 | 148.94 | 911,467 | -0.41(-0.27%) |
Oct 20, 2020 | 150.18 | 151.66 | 148.90 | 149.35 | 806,365 | +0.61(+0.41%) |
Oct 19, 2020 | 152.70 | 154.97 | 148.60 | 148.75 | 703,899 | -4.15(-2.71%) |
Oct 16, 2020 | 153.33 | 155.09 | 152.06 | 152.90 | 1,001,830 | +0.12(+0.08%) |
Oct 15, 2020 | 148.61 | 152.93 | 148.61 | 152.78 | 922,065 | +2.48(+1.65%) |
Oct 14, 2020 | 147.36 | 151.07 | 147.36 | 150.30 | 875,273 | +2.31(+1.56%) |
Oct 13, 2020 | 146.19 | 149.02 | 146.06 | 147.99 | 658,097 | +0.94(+0.64%) |
Oct 12, 2020 | 148.26 | 148.78 | 146.65 | 147.05 | 632,127 | -0.59(-0.40%) |
Oct 09, 2020 | 150.74 | 150.84 | 147.19 | 147.65 | 1,101,839 | -2.64(-1.75%) |
Oct 08, 2020 | 145.28 | 150.38 | 144.56 | 150.28 | 1,037,362 | +5.72(+3.96%) |
Oct 07, 2020 | 143.65 | 145.28 | 143.15 | 144.56 | 878,476 | +1.85(+1.30%) |
Oct 06, 2020 | 145.96 | 147.03 | 142.25 | 142.71 | 1,588,434 | -2.88(-1.98%) |
Oct 05, 2020 | 144.44 | 146.48 | 143.77 | 145.59 | 1,006,562 | +2.15(+1.50%) |
Oct 02, 2020 | 141.73 | 145.24 | 141.10 | 143.44 | 1,363,132 | +0.02(+0.01%) |