Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 161.91 | 161.91 | 161.91 | 1,473,728 | +1.75(+1.10%) | |
Dec 30, 2020 | 160.57 | 161.48 | 159.84 | 160.16 | 1,473,728 | +0.41(+0.26%) |
Dec 29, 2020 | 159.79 | 160.87 | 159.10 | 159.74 | 1,785,286 | +0.08(+0.05%) |
Dec 28, 2020 | 160.35 | 160.72 | 158.43 | 159.67 | 1,545,432 | -0.15(-0.10%) |
Dec 24, 2020 | 159.04 | 161.05 | 159.04 | 159.82 | 654,040 | +1.13(+0.71%) |
Dec 23, 2020 | 160.58 | 161.11 | 158.68 | 158.69 | 1,769,915 | -1.19(-0.74%) |
Dec 22, 2020 | 160.83 | 161.48 | 159.06 | 159.88 | 2,552,670 | -1.98(-1.22%) |
Dec 21, 2020 | 161.95 | 162.06 | 159.00 | 161.85 | 3,812,310 | -2.51(-1.53%) |
Dec 18, 2020 | 165.44 | 165.79 | 162.06 | 164.37 | 7,671,312 | -1.18(-0.71%) |
Dec 17, 2020 | 164.68 | 166.76 | 164.08 | 165.55 | 3,622,265 | +0.56(+0.34%) |
Dec 16, 2020 | 162.73 | 166.08 | 159.91 | 164.99 | 6,266,711 | +4.43(+2.76%) |
Dec 15, 2020 | 152.89 | 161.33 | 151.56 | 160.56 | 7,272,677 | +9.13(+6.03%) |
Dec 14, 2020 | 154.10 | 155.63 | 151.35 | 151.43 | 4,577,953 | -2.04(-1.33%) |
Dec 11, 2020 | 153.16 | 154.57 | 152.53 | 153.47 | 3,582,622 | -0.92(-0.60%) |
Dec 10, 2020 | 153.31 | 155.35 | 151.69 | 154.39 | 6,704,931 | +2.88(+1.90%) |
Dec 09, 2020 | 148.25 | 152.42 | 147.37 | 151.52 | 8,721,688 | +8.34(+5.83%) |
Dec 08, 2020 | 140.95 | 143.98 | 140.88 | 143.17 | 2,872,226 | +1.80(+1.28%) |
Dec 07, 2020 | 141.25 | 142.24 | 140.47 | 141.37 | 2,749,392 | -0.99(-0.69%) |
Dec 04, 2020 | 138.16 | 142.62 | 138.09 | 142.36 | 3,189,593 | +4.16(+3.01%) |
Dec 03, 2020 | 139.72 | 140.49 | 137.26 | 138.20 | 4,232,570 | -1.01(-0.72%) |
Dec 02, 2020 | 139.59 | 141.05 | 138.46 | 139.20 | 3,917,186 | -0.38(-0.28%) |
Dec 01, 2020 | 140.67 | 141.98 | 139.30 | 139.59 | 4,123,630 | -0.09(-0.06%) |
Nov 30, 2020 | 140.34 | 142.09 | 138.95 | 139.67 | 6,090,338 | -1.72(-1.21%) |
Nov 27, 2020 | 139.67 | 141.85 | 139.40 | 141.39 | 1,828,955 | +2.58(+1.86%) |
Nov 25, 2020 | 138.95 | 139.38 | 136.76 | 138.81 | 3,361,654 | -0.14(-0.10%) |
Nov 24, 2020 | 137.48 | 139.66 | 137.24 | 138.95 | 4,303,502 | +1.46(+1.06%) |
Nov 23, 2020 | 139.57 | 139.64 | 135.37 | 137.50 | 3,956,524 | -2.02(-1.45%) |
Nov 20, 2020 | 136.98 | 141.05 | 136.98 | 139.52 | 5,281,020 | +1.99(+1.45%) |
Nov 19, 2020 | 134.49 | 137.99 | 133.22 | 137.53 | 4,823,276 | +3.11(+2.31%) |
Nov 18, 2020 | 136.08 | 136.57 | 134.38 | 134.42 | 2,914,680 | -0.99(-0.73%) |
Nov 17, 2020 | 133.84 | 136.13 | 132.92 | 135.41 | 3,774,122 | +0.58(+0.43%) |
Nov 16, 2020 | 137.19 | 138.38 | 134.25 | 134.82 | 5,169,772 | -1.72(-1.26%) |
Nov 13, 2020 | 136.59 | 137.33 | 135.52 | 136.54 | 2,236,584 | +1.30(+0.96%) |
Nov 12, 2020 | 137.06 | 137.57 | 134.12 | 135.24 | 3,611,633 | -2.87(-2.08%) |
Nov 11, 2020 | 140.97 | 140.97 | 136.78 | 138.11 | 3,192,387 | -1.72(-1.23%) |
Nov 10, 2020 | 140.82 | 142.35 | 137.18 | 139.83 | 5,633,169 | +4.04(+2.97%) |
Nov 09, 2020 | 135.99 | 138.10 | 134.14 | 135.79 | 5,686,855 | -0.39(-0.29%) |
Nov 06, 2020 | 138.39 | 140.62 | 132.71 | 136.18 | 6,529,670 | -2.65(-1.91%) |
Nov 05, 2020 | 140.90 | 141.97 | 138.05 | 138.84 | 6,006,436 | -2.93(-2.07%) |
Nov 04, 2020 | 128.70 | 145.00 | 128.70 | 141.76 | 12,797,755 | +16.80(+13.44%) |
Nov 03, 2020 | 127.50 | 127.91 | 124.70 | 124.96 | 3,803,157 | -0.62(-0.49%) |
Nov 02, 2020 | 126.45 | 127.80 | 124.02 | 125.58 | 3,615,632 | +1.12(+0.90%) |
Oct 30, 2020 | 125.71 | 126.99 | 123.27 | 124.47 | 4,544,785 | -1.99(-1.58%) |
Oct 29, 2020 | 125.94 | 127.01 | 124.39 | 126.46 | 4,296,718 | +1.18(+0.94%) |
Oct 28, 2020 | 124.47 | 127.94 | 124.32 | 125.28 | 6,482,567 | -0.56(-0.45%) |
Oct 27, 2020 | 126.91 | 129.83 | 125.81 | 125.84 | 11,920,024 | -9.35(-6.92%) |
Oct 26, 2020 | 135.38 | 135.75 | 133.62 | 135.19 | 3,088,288 | -0.65(-0.48%) |
Oct 23, 2020 | 135.71 | 138.05 | 135.21 | 135.84 | 2,544,283 | +0.70(+0.52%) |
Oct 22, 2020 | 135.03 | 135.72 | 134.33 | 135.14 | 3,204,154 | +0.32(+0.24%) |
Oct 21, 2020 | 135.75 | 136.75 | 134.72 | 134.82 | 2,078,543 | -2.18(-1.59%) |
Oct 20, 2020 | 136.77 | 137.50 | 135.58 | 136.99 | 2,294,240 | +0.75(+0.55%) |
Oct 19, 2020 | 140.25 | 140.64 | 135.68 | 136.24 | 3,310,689 | -3.17(-2.27%) |
Oct 16, 2020 | 140.35 | 141.56 | 139.29 | 139.41 | 3,060,288 | -0.63(-0.45%) |
Oct 15, 2020 | 139.91 | 140.16 | 138.70 | 140.04 | 3,968,248 | -1.60(-1.13%) |
Oct 14, 2020 | 143.47 | 143.68 | 140.92 | 141.64 | 2,841,047 | -1.55(-1.08%) |
Oct 13, 2020 | 145.97 | 147.24 | 141.73 | 143.19 | 6,247,241 | -4.21(-2.85%) |
Oct 12, 2020 | 149.62 | 149.93 | 147.33 | 147.39 | 3,396,320 | -2.28(-1.52%) |
Oct 09, 2020 | 147.01 | 149.93 | 146.99 | 149.67 | 4,811,540 | +3.22(+2.20%) |
Oct 08, 2020 | 145.40 | 146.87 | 143.59 | 146.45 | 4,910,842 | +4.33(+3.05%) |
Oct 07, 2020 | 141.70 | 143.00 | 140.10 | 142.12 | 4,811,952 | +4.61(+3.35%) |
Oct 06, 2020 | 140.18 | 141.04 | 137.32 | 137.51 | 2,525,214 | -2.39(-1.70%) |
Oct 05, 2020 | 138.41 | 140.69 | 137.56 | 139.89 | 2,924,977 | +1.36(+0.98%) |
Oct 02, 2020 | 137.07 | 140.19 | 136.69 | 138.54 | 4,066,723 | +0.88(+0.64%) |