Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 169.86 | 169.86 | 169.86 | 7,767 | +1.06(+0.63%) | |
Dec 30, 2020 | 168.50 | 169.20 | 168.50 | 168.80 | 7,767 | +1.14(+0.68%) |
Dec 29, 2020 | 167.42 | 167.81 | 166.92 | 167.66 | 4,634 | +0.31(+0.18%) |
Dec 28, 2020 | 168.50 | 169.03 | 167.26 | 167.35 | 22,018 | -0.44(-0.26%) |
Dec 24, 2020 | 167.67 | 168.05 | 167.48 | 167.79 | 2,007 | +0.45(+0.27%) |
Dec 23, 2020 | 167.70 | 167.70 | 167.12 | 167.34 | 16,701 | +0.47(+0.28%) |
Dec 22, 2020 | 166.08 | 167.05 | 165.97 | 166.87 | 5,478 | +0.76(+0.46%) |
Dec 21, 2020 | 165.43 | 166.32 | 164.22 | 166.12 | 11,541 | -2.03(-1.21%) |
Dec 18, 2020 | 168.50 | 168.50 | 166.90 | 168.15 | 8,662 | +0.05(+0.03%) |
Dec 17, 2020 | 167.77 | 168.25 | 167.06 | 168.10 | 5,256 | +0.72(+0.43%) |
Dec 16, 2020 | 168.98 | 168.98 | 167.38 | 167.38 | 20,490 | -1.23(-0.73%) |
Dec 15, 2020 | 166.95 | 168.69 | 166.49 | 168.61 | 20,291 | +3.01(+1.82%) |
Dec 14, 2020 | 167.34 | 168.02 | 165.59 | 165.59 | 6,638 | -0.46(-0.28%) |
Dec 11, 2020 | 166.10 | 166.45 | 165.34 | 166.06 | 3,284 | -0.54(-0.32%) |
Dec 10, 2020 | 166.10 | 166.61 | 165.79 | 166.59 | 9,667 | +0.61(+0.37%) |
Dec 09, 2020 | 167.37 | 167.69 | 165.07 | 165.98 | 5,617 | -0.64(-0.39%) |
Dec 08, 2020 | 164.85 | 166.67 | 164.85 | 166.63 | 6,863 | +2.00(+1.22%) |
Dec 07, 2020 | 165.78 | 165.78 | 164.04 | 164.62 | 13,313 | -0.63(-0.38%) |
Dec 04, 2020 | 163.87 | 165.25 | 163.87 | 165.25 | 6,463 | +2.13(+1.30%) |
Dec 03, 2020 | 163.15 | 164.11 | 162.78 | 163.13 | 5,953 | -0.02(-0.02%) |
Dec 02, 2020 | 163.06 | 163.72 | 163.02 | 163.15 | 3,888 | +0.33(+0.20%) |
Dec 01, 2020 | 162.39 | 163.08 | 162.39 | 162.82 | 4,463 | +1.45(+0.90%) |
Nov 30, 2020 | 162.62 | 162.62 | 160.72 | 161.37 | 12,393 | -0.84(-0.52%) |
Nov 27, 2020 | 161.86 | 162.21 | 161.82 | 162.21 | 4,344 | +1.27(+0.79%) |
Nov 25, 2020 | 161.43 | 161.43 | 160.12 | 160.94 | 10,701 | -0.43(-0.26%) |
Nov 24, 2020 | 161.70 | 162.22 | 161.10 | 161.37 | 11,777 | -0.04(-0.02%) |
Nov 23, 2020 | 162.65 | 162.65 | 160.82 | 161.40 | 239,249 | -0.90(-0.55%) |
Nov 20, 2020 | 163.41 | 163.56 | 162.24 | 162.30 | 11,867 | -1.07(-0.66%) |
Nov 19, 2020 | 162.14 | 163.37 | 161.42 | 163.37 | 8,742 | +1.82(+1.13%) |
Nov 18, 2020 | 165.06 | 165.06 | 161.53 | 161.55 | 18,040 | -2.32(-1.41%) |
Nov 17, 2020 | 163.75 | 164.53 | 163.01 | 163.87 | 24,747 | +0.87(+0.53%) |
Nov 16, 2020 | 165.13 | 165.13 | 162.74 | 163.00 | 8,587 | -0.56(-0.34%) |
Nov 13, 2020 | 162.91 | 163.56 | 162.75 | 163.56 | 4,238 | +2.20(+1.36%) |
Nov 12, 2020 | 163.12 | 163.12 | 160.78 | 161.36 | 11,867 | -1.40(-0.86%) |
Nov 11, 2020 | 163.89 | 163.89 | 162.27 | 162.76 | 6,232 | -0.15(-0.09%) |
Nov 10, 2020 | 162.77 | 163.53 | 161.18 | 162.91 | 16,875 | +1.59(+0.98%) |
Nov 09, 2020 | 165.79 | 165.79 | 161.32 | 161.32 | 15,805 | +3.00(+1.89%) |
Nov 06, 2020 | 159.27 | 159.49 | 158.32 | 158.32 | 3,920 | -1.28(-0.80%) |
Nov 05, 2020 | 161.82 | 161.82 | 159.61 | 159.61 | 68,366 | -0.24(-0.15%) |
Nov 04, 2020 | 155.74 | 162.33 | 155.74 | 159.84 | 42,450 | +5.89(+3.83%) |
Nov 03, 2020 | 154.58 | 155.16 | 153.64 | 153.95 | 30,031 | +1.47(+0.97%) |
Nov 02, 2020 | 151.76 | 152.57 | 150.79 | 152.48 | 8,068 | +2.40(+1.60%) |
Oct 30, 2020 | 151.03 | 151.69 | 149.05 | 150.08 | 5,509 | -1.56(-1.03%) |
Oct 29, 2020 | 151.15 | 152.12 | 149.40 | 151.65 | 8,051 | +0.03(+0.02%) |
Oct 28, 2020 | 153.30 | 153.30 | 151.33 | 151.62 | 4,797 | -3.78(-2.44%) |
Oct 27, 2020 | 155.99 | 156.53 | 155.40 | 155.40 | 3,580 | -1.22(-0.78%) |
Oct 26, 2020 | 157.42 | 157.42 | 155.51 | 156.62 | 4,045 | -2.04(-1.29%) |
Oct 23, 2020 | 158.26 | 158.66 | 157.52 | 158.66 | 3,072 | +0.92(+0.58%) |
Oct 22, 2020 | 155.68 | 157.78 | 155.68 | 157.74 | 5,065 | +2.42(+1.56%) |
Oct 21, 2020 | 156.88 | 156.88 | 155.33 | 155.33 | 4,379 | -1.28(-0.82%) |
Oct 20, 2020 | 157.92 | 157.92 | 156.37 | 156.61 | 2,907 | -0.47(-0.30%) |
Oct 19, 2020 | 160.49 | 160.49 | 156.76 | 157.08 | 4,455 | -2.81(-1.76%) |
Oct 16, 2020 | 159.31 | 160.76 | 159.31 | 159.89 | 2,754 | +0.93(+0.59%) |
Oct 15, 2020 | 158.35 | 158.96 | 158.18 | 158.96 | 2,012 | -1.06(-0.66%) |
Oct 14, 2020 | 161.51 | 161.51 | 159.59 | 160.02 | 8,281 | -0.92(-0.57%) |
Oct 13, 2020 | 161.30 | 161.42 | 160.21 | 160.93 | 4,397 | -1.52(-0.94%) |
Oct 12, 2020 | 162.54 | 162.88 | 162.22 | 162.45 | 3,753 | +0.20(+0.12%) |
Oct 09, 2020 | 161.33 | 162.73 | 161.33 | 162.25 | 3,814 | +1.18(+0.73%) |
Oct 08, 2020 | 159.81 | 161.07 | 159.81 | 161.07 | 4,188 | +2.59(+1.64%) |
Oct 07, 2020 | 156.77 | 158.77 | 156.53 | 158.48 | 4,450 | +2.72(+1.74%) |
Oct 06, 2020 | 158.17 | 158.17 | 155.63 | 155.76 | 2,846 | -1.93(-1.22%) |
Oct 05, 2020 | 156.21 | 157.69 | 156.21 | 157.69 | 3,952 | +5.12(+3.35%) |
Oct 02, 2020 | 151.43 | 153.59 | 151.43 | 152.57 | 5,191 | -1.20(-0.78%) |