Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 144.75 | 144.75 | 144.75 | 9,912,386 | +0.21(+0.15%) | |
Dec 30, 2020 | 143.92 | 144.57 | 143.79 | 144.54 | 9,912,386 | +0.31(+0.22%) |
Dec 29, 2020 | 143.52 | 144.35 | 143.49 | 144.23 | 9,839,811 | -0.18(-0.13%) |
Dec 28, 2020 | 143.51 | 144.49 | 143.25 | 144.41 | 8,486,947 | +0.06(+0.04%) |
Dec 24, 2020 | 143.99 | 144.47 | 143.94 | 144.35 | 3,396,599 | +0.57(+0.40%) |
Dec 23, 2020 | 143.73 | 143.80 | 142.67 | 143.78 | 10,096,978 | -1.00(-0.69%) |
Dec 22, 2020 | 144.59 | 144.84 | 144.15 | 144.78 | 8,031,734 | +0.74(+0.52%) |
Dec 21, 2020 | 144.26 | 144.39 | 143.58 | 144.03 | 9,793,664 | +0.57(+0.40%) |
Dec 18, 2020 | 144.19 | 144.43 | 143.33 | 143.47 | 7,088,498 | -0.43(-0.30%) |
Dec 17, 2020 | 145.12 | 145.42 | 143.56 | 143.90 | 10,267,168 | -0.38(-0.26%) |
Dec 16, 2020 | 143.55 | 144.75 | 143.37 | 144.28 | 10,856,259 | -0.38(-0.27%) |
Dec 15, 2020 | 144.65 | 145.21 | 144.22 | 144.66 | 7,469,322 | -0.49(-0.33%) |
Dec 14, 2020 | 144.38 | 145.48 | 144.03 | 145.15 | 8,219,302 | -0.40(-0.28%) |
Dec 11, 2020 | 145.44 | 146.12 | 145.14 | 145.55 | 8,874,770 | +0.51(+0.35%) |
Dec 10, 2020 | 144.15 | 145.11 | 143.78 | 145.04 | 10,933,311 | +1.27(+0.89%) |
Dec 09, 2020 | 143.52 | 144.22 | 143.02 | 143.77 | 8,452,905 | -0.48(-0.33%) |
Dec 08, 2020 | 144.45 | 144.91 | 144.11 | 144.24 | 8,067,383 | +0.68(+0.47%) |
Dec 07, 2020 | 143.34 | 143.82 | 143.18 | 143.56 | 10,158,240 | +1.28(+0.90%) |
Dec 04, 2020 | 142.73 | 142.82 | 141.89 | 142.28 | 13,890,935 | -2.12(-1.47%) |
Dec 03, 2020 | 143.88 | 144.68 | 143.55 | 144.40 | 10,499,536 | +1.16(+0.81%) |
Dec 02, 2020 | 143.82 | 143.87 | 142.54 | 143.24 | 13,214,322 | -1.15(-0.79%) |
Dec 01, 2020 | 145.35 | 145.53 | 143.64 | 144.39 | 14,903,404 | -2.16(-1.47%) |
Nov 30, 2020 | 146.56 | 147.02 | 146.31 | 146.55 | 14,272,317 | -0.18(-0.12%) |
Nov 27, 2020 | 146.17 | 146.78 | 146.15 | 146.73 | 5,140,843 | +1.41(+0.97%) |
Nov 25, 2020 | 145.84 | 146.45 | 145.27 | 145.32 | 9,986,652 | -0.45(-0.31%) |
Nov 24, 2020 | 146.52 | 146.55 | 145.62 | 145.77 | 11,892,847 | -1.47(-1.00%) |
Nov 23, 2020 | 147.28 | 147.44 | 146.79 | 147.24 | 12,338,617 | -0.68(-0.46%) |
Nov 20, 2020 | 147.01 | 147.94 | 146.89 | 147.91 | 7,913,433 | +1.30(+0.89%) |
Nov 19, 2020 | 146.50 | 147.19 | 146.38 | 146.61 | 11,591,339 | +0.75(+0.51%) |
Nov 18, 2020 | 146.02 | 146.14 | 145.02 | 145.86 | 11,280,228 | +0.42(+0.29%) |
Nov 17, 2020 | 145.41 | 145.76 | 145.24 | 145.44 | 8,127,820 | +0.94(+0.65%) |
Nov 16, 2020 | 144.45 | 144.96 | 144.34 | 144.50 | 6,889,396 | -0.35(-0.24%) |
Nov 13, 2020 | 145.03 | 145.16 | 144.62 | 144.85 | 8,020,659 | -0.19(-0.13%) |
Nov 12, 2020 | 143.73 | 145.07 | 143.52 | 145.04 | 17,470,314 | +2.43(+1.70%) |
Nov 11, 2020 | 141.97 | 142.81 | 141.93 | 142.61 | 6,428,556 | +0.51(+0.36%) |
Nov 10, 2020 | 141.92 | 142.69 | 141.75 | 142.10 | 13,714,248 | -0.82(-0.58%) |
Nov 09, 2020 | 142.84 | 143.01 | 141.61 | 142.92 | 25,367,332 | -3.07(-2.10%) |
Nov 06, 2020 | 146.18 | 146.45 | 145.56 | 145.99 | 13,548,914 | -1.79(-1.21%) |
Nov 05, 2020 | 148.03 | 148.12 | 147.06 | 147.78 | 20,238,176 | +0.26(+0.17%) |
Nov 04, 2020 | 148.03 | 148.52 | 147.03 | 147.52 | 23,549,096 | +3.13(+2.17%) |
Nov 03, 2020 | 144.56 | 144.68 | 143.82 | 144.39 | 17,702,470 | -0.84(-0.58%) |
Nov 02, 2020 | 145.34 | 145.79 | 145.00 | 145.23 | 11,804,112 | +1.08(+0.75%) |
Oct 30, 2020 | 145.49 | 145.78 | 144.15 | 144.15 | 14,315,006 | -1.44(-0.99%) |
Oct 29, 2020 | 147.04 | 147.13 | 144.97 | 145.59 | 13,042,572 | -1.43(-0.97%) |
Oct 28, 2020 | 147.64 | 147.71 | 146.56 | 147.01 | 12,860,472 | +0.14(+0.09%) |
Oct 27, 2020 | 146.58 | 147.01 | 146.28 | 146.88 | 6,617,729 | +0.98(+0.67%) |
Oct 26, 2020 | 145.65 | 146.39 | 145.47 | 145.90 | 7,900,117 | +1.34(+0.93%) |
Oct 23, 2020 | 143.46 | 144.74 | 143.40 | 144.55 | 9,601,818 | +0.88(+0.61%) |
Oct 22, 2020 | 144.81 | 145.12 | 143.60 | 143.68 | 13,844,274 | -1.51(-1.04%) |
Oct 21, 2020 | 145.27 | 145.80 | 144.88 | 145.19 | 11,426,692 | -0.50(-0.35%) |
Oct 20, 2020 | 146.25 | 146.38 | 145.41 | 145.69 | 12,230,761 | -1.40(-0.95%) |
Oct 19, 2020 | 146.83 | 147.27 | 146.42 | 147.09 | 10,151,291 | -0.56(-0.38%) |
Oct 16, 2020 | 147.89 | 148.50 | 147.38 | 147.65 | 9,201,747 | -0.41(-0.28%) |
Oct 15, 2020 | 149.16 | 149.29 | 147.87 | 148.06 | 10,339,284 | -0.26(-0.17%) |
Oct 14, 2020 | 148.51 | 148.89 | 148.18 | 148.31 | 7,604,327 | +0.34(+0.23%) |
Oct 13, 2020 | 147.48 | 148.05 | 147.45 | 147.97 | 8,651,094 | +1.05(+0.72%) |
Oct 12, 2020 | 146.77 | 147.00 | 146.47 | 146.92 | 4,330,778 | +0.47(+0.32%) |
Oct 09, 2020 | 145.94 | 146.62 | 145.28 | 146.46 | 9,227,325 | -0.03(-0.02%) |
Oct 08, 2020 | 146.35 | 146.60 | 146.05 | 146.48 | 9,212,411 | +0.79(+0.54%) |
Oct 07, 2020 | 145.97 | 146.76 | 145.33 | 145.70 | 10,307,183 | -1.07(-0.73%) |
Oct 06, 2020 | 145.76 | 147.66 | 145.17 | 146.77 | 24,505,626 | +0.79(+0.54%) |
Oct 05, 2020 | 147.24 | 147.24 | 145.94 | 145.98 | 16,096,092 | -2.91(-1.95%) |
Oct 02, 2020 | 149.68 | 149.73 | 148.37 | 148.89 | 9,651,007 | -0.56(-0.37%) |