Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 183.58 | 183.58 | 183.58 | 290 | +1.11(+0.61%) | |
Dec 30, 2020 | 183.00 | 183.00 | 182.47 | 182.47 | 290 | +0.20(+0.11%) |
Dec 29, 2020 | 183.00 | 183.03 | 182.14 | 182.27 | 528 | +1.27(+0.70%) |
Dec 28, 2020 | 179.75 | 181.00 | 179.75 | 181.00 | 926 | +1.82(+1.02%) |
Dec 24, 2020 | 179.18 | 179.18 | 179.18 | 179.18 | 100 | +0.30(+0.17%) |
Dec 23, 2020 | 178.61 | 179.24 | 178.26 | 178.88 | 758 | +2.10(+1.19%) |
Dec 22, 2020 | 176.40 | 176.78 | 176.40 | 176.78 | 312 | -1.89(-1.06%) |
Dec 21, 2020 | 176.00 | 178.66 | 175.69 | 178.66 | 730 | -4.58(-2.50%) |
Dec 18, 2020 | 181.72 | 183.24 | 181.07 | 183.24 | 500 | -0.47(-0.26%) |
Dec 17, 2020 | 183.35 | 183.71 | 182.90 | 183.71 | 905 | +1.51(+0.83%) |
Dec 16, 2020 | 182.47 | 182.47 | 182.20 | 182.20 | 235 | +0.89(+0.49%) |
Dec 15, 2020 | 180.86 | 181.42 | 180.86 | 181.31 | 478 | +1.79(+0.99%) |
Dec 14, 2020 | 180.08 | 180.08 | 179.52 | 179.52 | 309 | -1.12(-0.62%) |
Dec 11, 2020 | 180.61 | 180.65 | 180.47 | 180.65 | 700 | -1.60(-0.88%) |
Dec 10, 2020 | 181.46 | 182.25 | 180.83 | 182.25 | 1,044 | -0.76(-0.41%) |
Dec 09, 2020 | 183.00 | 183.00 | 182.76 | 183.00 | 166 | +0.56(+0.31%) |
Dec 08, 2020 | 168.60 | 182.44 | 168.60 | 182.44 | 1,363 | +2.14(+1.18%) |
Dec 07, 2020 | 180.31 | 180.31 | 180.31 | 180.31 | 1 | -1.13(-0.62%) |
Dec 04, 2020 | 180.94 | 181.44 | 180.62 | 181.44 | 500 | +2.64(+1.47%) |
Dec 03, 2020 | 179.50 | 179.50 | 178.80 | 178.80 | 483 | +0.61(+0.34%) |
Dec 02, 2020 | 177.18 | 178.19 | 177.18 | 178.19 | 150 | +0.75(+0.42%) |
Dec 01, 2020 | 176.95 | 178.00 | 176.95 | 177.44 | 682 | +3.66(+2.11%) |
Nov 30, 2020 | 172.90 | 173.78 | 172.88 | 173.78 | 346 | -4.16(-2.34%) |
Nov 27, 2020 | 177.94 | 177.94 | 177.94 | 177.94 | 100 | -0.27(-0.15%) |
Nov 25, 2020 | 178.21 | 178.21 | 178.21 | 178.21 | 100 | -0.90(-0.50%) |
Nov 24, 2020 | 177.91 | 179.10 | 177.91 | 179.10 | 283 | +5.54(+3.19%) |
Nov 23, 2020 | 173.56 | 173.56 | 173.56 | 173.56 | 107 | +1.87(+1.09%) |
Nov 20, 2020 | 170.50 | 171.82 | 170.38 | 171.69 | 1,700 | -0.63(-0.36%) |
Nov 19, 2020 | 170.92 | 172.31 | 170.92 | 172.31 | 1,117 | -0.23(-0.14%) |
Nov 18, 2020 | 175.64 | 175.64 | 172.55 | 172.55 | 968 | -2.98(-1.70%) |
Nov 17, 2020 | 173.51 | 175.56 | 173.51 | 175.53 | 796 | +0.48(+0.28%) |
Nov 16, 2020 | 174.90 | 175.04 | 173.30 | 175.04 | 2,366 | +3.32(+1.93%) |
Nov 13, 2020 | 170.50 | 171.73 | 170.50 | 171.73 | 1,000 | +5.85(+3.53%) |
Nov 12, 2020 | 167.21 | 167.42 | 165.87 | 165.87 | 437 | -5.13(-3.00%) |
Nov 11, 2020 | 173.15 | 173.15 | 169.79 | 171.01 | 1,126 | +0.75(+0.44%) |
Nov 10, 2020 | 167.86 | 170.25 | 167.86 | 170.25 | 410 | +4.90(+2.96%) |
Nov 09, 2020 | 167.96 | 169.16 | 164.65 | 165.35 | 1,680 | +8.95(+5.72%) |
Nov 06, 2020 | 157.00 | 157.00 | 155.50 | 156.40 | 500 | +0.30(+0.19%) |
Nov 05, 2020 | 156.60 | 156.60 | 155.75 | 156.10 | 826 | +3.99(+2.62%) |
Nov 04, 2020 | 152.73 | 155.67 | 152.11 | 152.11 | 1,194 | +1.02(+0.67%) |
Nov 03, 2020 | 149.53 | 151.10 | 149.53 | 151.10 | 730 | +5.92(+4.08%) |
Nov 02, 2020 | 143.49 | 145.18 | 143.49 | 145.18 | 146 | +5.86(+4.21%) |
Oct 30, 2020 | 138.26 | 139.31 | 138.26 | 139.31 | 1,200 | -2.10(-1.48%) |
Oct 29, 2020 | 139.74 | 141.41 | 139.74 | 141.41 | 547 | +1.93(+1.39%) |
Oct 28, 2020 | 139.94 | 139.94 | 139.47 | 139.47 | 270 | -9.35(-6.28%) |
Oct 27, 2020 | 150.21 | 150.21 | 148.82 | 148.82 | 399 | -3.28(-2.16%) |
Oct 26, 2020 | 152.10 | 152.10 | 152.10 | 152.10 | 45 | -4.17(-2.67%) |
Oct 23, 2020 | 155.81 | 156.27 | 155.81 | 156.27 | 300 | +1.15(+0.74%) |
Oct 22, 2020 | 153.10 | 155.12 | 153.10 | 155.12 | 797 | +1.97(+1.29%) |
Oct 21, 2020 | 152.75 | 153.21 | 152.75 | 153.16 | 658 | -1.42(-0.92%) |
Oct 20, 2020 | 155.59 | 155.59 | 154.58 | 154.58 | 200 | +0.91(+0.59%) |
Oct 19, 2020 | 153.66 | 153.66 | 153.66 | 153.66 | 46 | -3.26(-2.08%) |
Oct 16, 2020 | 156.30 | 156.93 | 156.30 | 156.93 | 100 | +1.40(+0.90%) |
Oct 15, 2020 | 153.24 | 155.53 | 153.19 | 155.53 | 2,742 | -1.76(-1.12%) |
Oct 14, 2020 | 159.25 | 159.25 | 157.04 | 157.29 | 1,135 | -0.56(-0.36%) |
Oct 13, 2020 | 159.59 | 159.59 | 157.08 | 157.85 | 2,231 | -2.76(-1.72%) |
Oct 12, 2020 | 160.50 | 160.61 | 160.50 | 160.61 | 715 | +1.71(+1.07%) |
Oct 09, 2020 | 158.40 | 160.00 | 158.40 | 158.91 | 600 | +0.59(+0.37%) |
Oct 08, 2020 | 156.91 | 158.32 | 156.91 | 158.32 | 444 | +2.51(+1.61%) |
Oct 07, 2020 | 153.91 | 155.81 | 153.91 | 155.81 | 980 | +3.72(+2.45%) |
Oct 06, 2020 | 152.09 | 152.09 | 152.09 | 152.09 | 284 | -2.52(-1.63%) |
Oct 05, 2020 | 148.12 | 154.61 | 148.12 | 154.61 | 1,782 | +4.48(+2.98%) |
Oct 02, 2020 | 149.79 | 151.20 | 149.79 | 150.13 | 1,200 | +0.77(+0.52%) |