Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 124.63 | 124.63 | 124.63 | 1,156,099 | +1.04(+0.84%) | |
Dec 30, 2020 | 123.47 | 124.87 | 123.03 | 123.60 | 1,156,099 | +0.31(+0.25%) |
Dec 29, 2020 | 124.18 | 124.69 | 123.03 | 123.28 | 1,129,666 | -0.55(-0.44%) |
Dec 28, 2020 | 123.03 | 124.07 | 122.72 | 123.83 | 1,276,797 | +1.05(+0.86%) |
Dec 24, 2020 | 122.28 | 123.44 | 121.97 | 122.77 | 515,025 | +0.57(+0.47%) |
Dec 23, 2020 | 124.38 | 125.03 | 122.20 | 122.20 | 2,193,176 | -1.56(-1.26%) |
Dec 22, 2020 | 120.01 | 123.82 | 119.88 | 123.77 | 2,264,839 | +3.47(+2.89%) |
Dec 21, 2020 | 117.91 | 120.37 | 117.28 | 120.29 | 2,312,256 | +0.56(+0.47%) |
Dec 18, 2020 | 119.77 | 120.56 | 118.09 | 119.73 | 6,048,662 | +0.08(+0.07%) |
Dec 17, 2020 | 116.31 | 120.52 | 116.31 | 119.65 | 2,577,491 | +3.89(+3.36%) |
Dec 16, 2020 | 115.46 | 116.83 | 114.39 | 115.76 | 1,673,021 | +0.70(+0.61%) |
Dec 15, 2020 | 114.59 | 115.42 | 113.27 | 115.06 | 2,831,226 | +0.63(+0.55%) |
Dec 14, 2020 | 115.39 | 117.08 | 114.35 | 114.43 | 2,068,130 | -0.95(-0.82%) |
Dec 11, 2020 | 114.45 | 115.92 | 113.37 | 115.38 | 1,995,090 | +0.54(+0.47%) |
Dec 10, 2020 | 115.14 | 116.17 | 113.97 | 114.84 | 3,133,146 | -0.08(-0.07%) |
Dec 09, 2020 | 118.19 | 118.33 | 114.89 | 114.92 | 2,910,237 | -3.21(-2.71%) |
Dec 08, 2020 | 119.89 | 120.80 | 117.86 | 118.12 | 2,176,812 | -1.65(-1.38%) |
Dec 07, 2020 | 119.77 | 121.83 | 119.38 | 119.77 | 1,757,849 | -0.21(-0.18%) |
Dec 04, 2020 | 118.48 | 120.28 | 117.54 | 119.98 | 2,038,786 | +1.61(+1.36%) |
Dec 03, 2020 | 118.37 | 119.88 | 117.81 | 118.37 | 1,888,780 | +1.32(+1.13%) |
Dec 02, 2020 | 119.34 | 119.76 | 116.98 | 117.05 | 1,896,833 | -2.63(-2.20%) |
Dec 01, 2020 | 120.31 | 122.00 | 119.38 | 119.68 | 2,378,012 | +0.34(+0.28%) |
Nov 30, 2020 | 121.34 | 121.40 | 118.92 | 119.34 | 2,389,706 | -1.75(-1.45%) |
Nov 27, 2020 | 120.70 | 121.18 | 119.75 | 121.10 | 549,863 | +0.87(+0.72%) |
Nov 25, 2020 | 118.64 | 120.40 | 117.54 | 120.23 | 3,439,979 | +2.79(+2.38%) |
Nov 24, 2020 | 123.77 | 124.38 | 116.83 | 117.44 | 4,516,048 | -6.53(-5.27%) |
Nov 23, 2020 | 126.34 | 127.51 | 123.75 | 123.97 | 1,389,607 | -2.42(-1.91%) |
Nov 20, 2020 | 126.65 | 127.82 | 125.78 | 126.39 | 1,645,865 | -0.27(-0.21%) |
Nov 19, 2020 | 125.74 | 127.05 | 124.36 | 126.65 | 1,388,332 | +0.53(+0.42%) |
Nov 18, 2020 | 125.97 | 128.52 | 125.47 | 126.12 | 2,045,387 | -0.02(-0.01%) |
Nov 17, 2020 | 125.64 | 126.90 | 124.34 | 126.14 | 1,277,645 | +0.37(+0.30%) |
Nov 16, 2020 | 128.42 | 128.56 | 124.36 | 125.77 | 2,117,697 | -2.35(-1.83%) |
Nov 13, 2020 | 126.31 | 128.41 | 124.89 | 128.11 | 1,694,641 | +2.88(+2.30%) |
Nov 12, 2020 | 125.23 | 126.31 | 124.13 | 125.23 | 1,426,381 | +0.36(+0.29%) |
Nov 11, 2020 | 122.39 | 125.49 | 121.58 | 124.87 | 2,912,030 | +4.58(+3.81%) |
Nov 10, 2020 | 122.72 | 123.06 | 119.05 | 120.29 | 3,237,792 | -2.13(-1.74%) |
Nov 09, 2020 | 133.45 | 133.59 | 122.22 | 122.42 | 3,657,248 | -7.49(-5.77%) |
Nov 06, 2020 | 131.38 | 131.38 | 129.69 | 129.91 | 2,496,404 | -0.73(-0.56%) |
Nov 05, 2020 | 133.32 | 134.09 | 130.56 | 130.65 | 2,115,488 | -0.44(-0.34%) |
Nov 04, 2020 | 129.75 | 133.94 | 129.45 | 131.09 | 2,760,846 | +1.88(+1.45%) |
Nov 03, 2020 | 130.62 | 131.00 | 128.72 | 129.21 | 1,585,932 | -0.05(-0.04%) |
Nov 02, 2020 | 129.54 | 131.34 | 128.42 | 129.26 | 1,327,531 | +1.46(+1.14%) |
Oct 30, 2020 | 130.71 | 130.71 | 124.80 | 127.80 | 2,094,789 | -3.91(-2.97%) |
Oct 29, 2020 | 132.74 | 133.14 | 130.69 | 131.72 | 1,262,514 | -1.03(-0.77%) |
Oct 28, 2020 | 131.73 | 133.87 | 131.22 | 132.75 | 1,123,993 | -0.69(-0.52%) |
Oct 27, 2020 | 135.49 | 136.00 | 133.44 | 133.44 | 832,932 | -1.78(-1.32%) |
Oct 26, 2020 | 134.41 | 135.27 | 133.26 | 135.22 | 991,385 | +0.06(+0.05%) |
Oct 23, 2020 | 135.06 | 135.39 | 133.07 | 135.15 | 838,909 | +0.27(+0.20%) |
Oct 22, 2020 | 137.09 | 137.28 | 134.59 | 134.89 | 1,381,512 | -2.28(-1.66%) |
Oct 21, 2020 | 136.94 | 138.51 | 136.16 | 137.16 | 1,157,432 | -0.65(-0.47%) |
Oct 20, 2020 | 137.96 | 138.73 | 136.85 | 137.81 | 797,037 | +0.37(+0.27%) |
Oct 19, 2020 | 140.08 | 140.56 | 136.86 | 137.44 | 1,152,837 | -2.23(-1.60%) |
Oct 16, 2020 | 138.64 | 140.81 | 138.07 | 139.67 | 1,508,907 | +0.91(+0.66%) |
Oct 15, 2020 | 137.80 | 140.52 | 137.28 | 138.76 | 1,172,624 | +0.27(+0.20%) |
Oct 14, 2020 | 139.93 | 140.18 | 137.62 | 138.48 | 1,179,271 | -1.44(-1.03%) |
Oct 13, 2020 | 140.49 | 141.27 | 139.41 | 139.92 | 1,264,834 | -0.96(-0.68%) |
Oct 12, 2020 | 140.18 | 141.34 | 138.99 | 140.88 | 1,491,242 | +0.64(+0.45%) |
Oct 09, 2020 | 139.57 | 140.56 | 138.89 | 140.24 | 1,360,997 | +1.32(+0.95%) |
Oct 08, 2020 | 135.74 | 139.94 | 135.63 | 138.92 | 1,129,936 | +3.78(+2.80%) |
Oct 07, 2020 | 136.02 | 136.57 | 134.79 | 135.14 | 1,623,756 | -0.40(-0.29%) |
Oct 06, 2020 | 134.60 | 135.93 | 133.01 | 135.53 | 1,379,919 | +0.93(+0.69%) |
Oct 05, 2020 | 132.03 | 134.99 | 130.32 | 134.60 | 1,512,216 | +2.33(+1.76%) |
Oct 02, 2020 | 129.66 | 132.66 | 128.77 | 132.28 | 1,948,911 | +1.86(+1.43%) |