Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 140.71 | 140.71 | 140.71 | 5,549,978 | -3.30(-2.29%) | |
Dec 30, 2020 | 142.64 | 145.57 | 142.64 | 144.01 | 5,549,978 | +1.91(+1.34%) |
Dec 29, 2020 | 146.93 | 147.02 | 140.75 | 142.10 | 12,811,414 | -4.29(-2.93%) |
Dec 28, 2020 | 151.03 | 151.49 | 146.30 | 146.39 | 4,286,560 | -3.55(-2.37%) |
Dec 24, 2020 | 151.57 | 152.57 | 149.47 | 149.94 | 1,881,979 | -1.13(-0.75%) |
Dec 23, 2020 | 152.02 | 152.02 | 148.19 | 151.07 | 4,709,231 | +0.01(+0.01%) |
Dec 22, 2020 | 151.09 | 152.63 | 149.58 | 151.06 | 6,023,206 | +1.28(+0.85%) |
Dec 21, 2020 | 145.51 | 150.21 | 145.13 | 149.78 | 6,078,971 | +2.47(+1.68%) |
Dec 18, 2020 | 147.28 | 148.20 | 145.73 | 147.31 | 5,233,486 | +0.90(+0.61%) |
Dec 17, 2020 | 144.77 | 146.56 | 143.96 | 146.41 | 2,823,925 | +2.13(+1.47%) |
Dec 16, 2020 | 146.16 | 146.24 | 143.07 | 144.28 | 3,575,371 | -1.80(-1.23%) |
Dec 15, 2020 | 147.85 | 147.97 | 143.28 | 146.08 | 3,341,922 | +0.27(+0.18%) |
Dec 14, 2020 | 144.69 | 149.67 | 144.49 | 145.81 | 6,218,058 | +3.77(+2.66%) |
Dec 11, 2020 | 141.63 | 143.75 | 140.30 | 142.03 | 2,846,925 | -0.08(-0.06%) |
Dec 10, 2020 | 136.66 | 142.37 | 136.63 | 142.11 | 5,260,246 | +5.06(+3.69%) |
Dec 09, 2020 | 140.79 | 141.76 | 135.06 | 137.05 | 5,361,289 | -2.84(-2.03%) |
Dec 08, 2020 | 137.01 | 140.11 | 136.63 | 139.89 | 2,087,037 | +2.65(+1.93%) |
Dec 07, 2020 | 137.36 | 139.53 | 136.48 | 137.24 | 4,166,372 | +1.27(+0.93%) |
Dec 04, 2020 | 134.29 | 136.30 | 133.67 | 135.97 | 3,608,088 | +2.48(+1.85%) |
Dec 03, 2020 | 132.91 | 134.21 | 132.28 | 133.50 | 5,060,592 | +0.90(+0.68%) |
Dec 02, 2020 | 132.06 | 132.98 | 130.62 | 132.60 | 3,767,544 | -0.12(-0.09%) |
Dec 01, 2020 | 134.66 | 135.81 | 132.52 | 132.72 | 6,206,013 | -0.26(-0.20%) |
Nov 30, 2020 | 132.32 | 133.41 | 129.54 | 132.98 | 4,539,218 | +1.74(+1.32%) |
Nov 27, 2020 | 127.52 | 131.32 | 127.27 | 131.24 | 2,371,235 | +4.63(+3.66%) |
Nov 25, 2020 | 125.85 | 127.23 | 125.80 | 126.61 | 1,937,615 | +0.76(+0.60%) |
Nov 24, 2020 | 126.74 | 127.47 | 125.43 | 125.85 | 2,170,161 | -0.43(-0.34%) |
Nov 23, 2020 | 127.13 | 127.19 | 125.05 | 126.28 | 3,773,332 | +0.45(+0.36%) |
Nov 20, 2020 | 124.41 | 126.38 | 123.45 | 125.83 | 6,216,617 | +0.97(+0.78%) |
Nov 19, 2020 | 124.62 | 125.67 | 124.04 | 124.86 | 3,164,431 | +0.73(+0.59%) |
Nov 18, 2020 | 126.71 | 127.60 | 123.86 | 124.13 | 7,330,269 | -2.40(-1.89%) |
Nov 17, 2020 | 125.17 | 126.53 | 123.28 | 126.53 | 3,996,391 | +1.10(+0.88%) |
Nov 16, 2020 | 126.31 | 126.54 | 124.22 | 125.43 | 6,746,557 | +0.60(+0.48%) |
Nov 13, 2020 | 124.21 | 125.46 | 123.82 | 124.83 | 3,762,144 | +1.31(+1.06%) |
Nov 12, 2020 | 123.50 | 125.31 | 122.40 | 123.53 | 4,946,526 | +0.07(+0.06%) |
Nov 11, 2020 | 122.72 | 123.45 | 121.36 | 123.45 | 3,055,104 | +1.70(+1.39%) |
Nov 10, 2020 | 120.17 | 122.22 | 118.66 | 121.76 | 7,967,209 | +1.59(+1.32%) |
Nov 09, 2020 | 123.86 | 124.27 | 119.79 | 120.17 | 5,654,180 | +0.50(+0.42%) |
Nov 06, 2020 | 121.75 | 121.75 | 118.89 | 119.67 | 5,021,233 | -2.96(-2.42%) |
Nov 05, 2020 | 123.76 | 125.79 | 120.84 | 122.64 | 6,472,562 | -0.11(-0.09%) |
Nov 04, 2020 | 118.47 | 124.01 | 117.44 | 122.75 | 12,316,350 | +7.12(+6.16%) |
Nov 03, 2020 | 113.27 | 116.61 | 112.73 | 115.63 | 7,884,900 | +3.06(+2.71%) |
Nov 02, 2020 | 113.33 | 113.56 | 109.89 | 112.57 | 4,530,624 | -0.01(-0.01%) |
Oct 30, 2020 | 114.10 | 115.03 | 111.36 | 112.58 | 5,491,614 | -2.44(-2.12%) |
Oct 29, 2020 | 113.88 | 115.84 | 112.51 | 115.02 | 4,372,598 | +1.01(+0.89%) |
Oct 28, 2020 | 115.24 | 115.40 | 113.26 | 114.01 | 4,119,615 | -3.22(-2.75%) |
Oct 27, 2020 | 116.05 | 117.78 | 115.17 | 117.23 | 3,024,946 | +1.38(+1.19%) |
Oct 26, 2020 | 116.15 | 117.67 | 114.03 | 115.86 | 3,465,802 | -1.58(-1.34%) |
Oct 23, 2020 | 117.36 | 117.63 | 115.91 | 117.44 | 2,836,307 | +0.59(+0.50%) |
Oct 22, 2020 | 114.11 | 117.12 | 114.11 | 116.85 | 4,519,910 | +3.09(+2.71%) |
Oct 21, 2020 | 116.36 | 117.06 | 113.65 | 113.76 | 4,279,165 | -2.77(-2.37%) |
Oct 20, 2020 | 118.86 | 119.01 | 116.03 | 116.53 | 4,170,801 | -1.57(-1.33%) |
Oct 19, 2020 | 121.24 | 121.48 | 117.67 | 118.09 | 3,706,196 | -2.33(-1.93%) |
Oct 16, 2020 | 120.53 | 122.12 | 119.96 | 120.42 | 5,115,390 | +0.45(+0.37%) |
Oct 15, 2020 | 118.32 | 120.29 | 117.39 | 119.97 | 3,483,176 | +0.23(+0.19%) |
Oct 14, 2020 | 122.25 | 122.58 | 119.55 | 119.74 | 2,952,347 | -2.26(-1.85%) |
Oct 13, 2020 | 119.59 | 122.62 | 119.59 | 122.00 | 2,135,418 | +1.65(+1.37%) |
Oct 12, 2020 | 121.11 | 121.21 | 119.60 | 120.35 | 2,000,550 | +0.30(+0.25%) |
Oct 09, 2020 | 119.40 | 120.31 | 118.67 | 120.05 | 2,555,741 | +1.10(+0.92%) |
Oct 08, 2020 | 119.75 | 119.75 | 117.97 | 118.95 | 2,738,281 | +0.58(+0.49%) |
Oct 07, 2020 | 115.86 | 118.91 | 115.58 | 118.37 | 3,763,725 | +3.67(+3.20%) |
Oct 06, 2020 | 115.83 | 117.12 | 114.25 | 114.70 | 3,275,614 | -0.92(-0.79%) |
Oct 05, 2020 | 111.72 | 115.83 | 111.72 | 115.62 | 4,439,528 | +5.44(+4.94%) |
Oct 02, 2020 | 110.90 | 112.87 | 109.64 | 110.18 | 3,805,315 | -2.47(-2.19%) |