Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 133.73 | 133.73 | 133.73 | 1,687,117 | +1.56(+1.18%) | |
Dec 30, 2020 | 132.41 | 132.72 | 131.41 | 132.17 | 1,687,117 | +0.14(+0.11%) |
Dec 29, 2020 | 132.41 | 132.86 | 130.56 | 132.03 | 1,686,003 | +0.14(+0.11%) |
Dec 28, 2020 | 133.12 | 133.64 | 130.31 | 131.90 | 2,589,991 | +0.08(+0.06%) |
Dec 24, 2020 | 131.68 | 132.72 | 131.49 | 131.82 | 908,639 | +0.68(+0.52%) |
Dec 23, 2020 | 131.15 | 131.77 | 129.86 | 131.13 | 2,170,335 | -0.02(-0.02%) |
Dec 22, 2020 | 130.84 | 131.32 | 129.18 | 131.15 | 3,087,071 | +2.01(+1.56%) |
Dec 21, 2020 | 128.92 | 130.14 | 126.57 | 129.14 | 3,286,631 | -1.69(-1.29%) |
Dec 18, 2020 | 129.22 | 131.04 | 128.44 | 130.82 | 8,856,385 | +1.89(+1.47%) |
Dec 17, 2020 | 129.24 | 129.68 | 128.57 | 128.93 | 4,166,330 | +0.20(+0.15%) |
Dec 16, 2020 | 129.57 | 129.57 | 128.04 | 128.73 | 3,289,265 | -0.19(-0.15%) |
Dec 15, 2020 | 128.62 | 129.62 | 127.71 | 128.92 | 2,930,224 | +0.63(+0.49%) |
Dec 14, 2020 | 129.93 | 131.87 | 128.16 | 128.29 | 5,341,054 | -1.85(-1.42%) |
Dec 11, 2020 | 129.49 | 130.54 | 128.61 | 130.14 | 2,425,323 | +0.66(+0.51%) |
Dec 10, 2020 | 129.65 | 130.79 | 128.96 | 129.48 | 4,199,135 | -0.56(-0.43%) |
Dec 09, 2020 | 132.77 | 132.77 | 129.49 | 130.03 | 3,690,908 | -2.01(-1.52%) |
Dec 08, 2020 | 131.73 | 132.32 | 130.73 | 132.04 | 2,462,749 | +0.19(+0.14%) |
Dec 07, 2020 | 130.98 | 131.98 | 130.82 | 131.86 | 2,658,784 | +1.15(+0.88%) |
Dec 04, 2020 | 130.54 | 130.88 | 129.60 | 130.71 | 2,046,077 | +0.60(+0.47%) |
Dec 03, 2020 | 130.56 | 131.87 | 130.00 | 130.10 | 3,617,861 | -1.93(-1.46%) |
Dec 02, 2020 | 132.53 | 133.13 | 131.31 | 132.03 | 2,951,220 | -0.59(-0.44%) |
Dec 01, 2020 | 131.82 | 132.83 | 131.14 | 132.62 | 4,000,368 | +0.78(+0.59%) |
Nov 30, 2020 | 130.81 | 131.95 | 129.05 | 131.84 | 5,790,995 | +1.03(+0.79%) |
Nov 27, 2020 | 128.05 | 131.37 | 127.80 | 130.81 | 2,297,362 | +3.13(+2.45%) |
Nov 25, 2020 | 127.72 | 128.55 | 126.69 | 127.67 | 3,592,407 | +0.67(+0.53%) |
Nov 24, 2020 | 126.41 | 127.95 | 124.72 | 127.00 | 4,733,212 | +0.18(+0.14%) |
Nov 23, 2020 | 128.79 | 129.07 | 125.86 | 126.82 | 4,210,374 | -1.79(-1.39%) |
Nov 20, 2020 | 128.58 | 129.26 | 127.30 | 128.60 | 4,424,915 | +0.49(+0.38%) |
Nov 19, 2020 | 126.24 | 129.15 | 126.06 | 128.12 | 2,445,397 | +1.33(+1.05%) |
Nov 18, 2020 | 128.55 | 129.43 | 126.78 | 126.79 | 3,248,895 | -1.14(-0.89%) |
Nov 17, 2020 | 129.52 | 131.23 | 127.65 | 127.93 | 3,678,458 | +0.35(+0.27%) |
Nov 16, 2020 | 128.74 | 129.03 | 126.50 | 127.58 | 3,468,928 | +0.42(+0.33%) |
Nov 13, 2020 | 126.27 | 127.46 | 125.26 | 127.17 | 3,428,346 | +1.41(+1.12%) |
Nov 12, 2020 | 124.37 | 126.74 | 123.69 | 125.76 | 3,587,686 | +1.65(+1.33%) |
Nov 11, 2020 | 121.61 | 124.98 | 121.03 | 124.11 | 3,962,948 | +3.40(+2.82%) |
Nov 10, 2020 | 118.04 | 122.22 | 117.62 | 120.71 | 4,491,692 | -1.05(-0.86%) |
Nov 09, 2020 | 124.44 | 125.91 | 121.55 | 121.76 | 6,240,586 | -0.77(-0.63%) |
Nov 06, 2020 | 125.95 | 125.98 | 121.69 | 122.53 | 9,006,026 | +6.25(+5.37%) |
Nov 05, 2020 | 116.59 | 118.32 | 115.31 | 116.29 | 7,713,656 | +1.23(+1.07%) |
Nov 04, 2020 | 112.97 | 115.91 | 111.87 | 115.06 | 5,066,574 | +4.86(+4.41%) |
Nov 03, 2020 | 110.33 | 111.46 | 109.79 | 110.20 | 3,368,909 | +0.72(+0.66%) |
Nov 02, 2020 | 110.22 | 110.22 | 107.85 | 109.47 | 3,170,726 | +0.81(+0.75%) |
Oct 30, 2020 | 107.96 | 108.85 | 106.67 | 108.66 | 4,074,911 | +0.06(+0.06%) |
Oct 29, 2020 | 108.37 | 110.12 | 108.00 | 108.60 | 2,918,398 | -0.29(-0.26%) |
Oct 28, 2020 | 110.38 | 111.00 | 108.75 | 108.89 | 3,692,326 | -3.00(-2.68%) |
Oct 27, 2020 | 110.85 | 112.62 | 110.21 | 111.88 | 2,650,838 | +1.03(+0.93%) |
Oct 26, 2020 | 110.26 | 111.11 | 109.11 | 110.85 | 2,787,752 | -0.59(-0.53%) |
Oct 23, 2020 | 111.57 | 111.69 | 109.98 | 111.45 | 2,288,286 | +0.73(+0.66%) |
Oct 22, 2020 | 111.83 | 112.82 | 109.96 | 110.71 | 3,634,570 | -0.77(-0.69%) |
Oct 21, 2020 | 111.73 | 112.85 | 111.28 | 111.49 | 3,053,927 | -0.65(-0.58%) |
Oct 20, 2020 | 112.95 | 113.26 | 111.77 | 112.13 | 2,767,101 | +0.32(+0.28%) |
Oct 19, 2020 | 114.51 | 114.59 | 111.08 | 111.81 | 3,061,845 | -2.19(-1.92%) |
Oct 16, 2020 | 114.85 | 115.81 | 113.90 | 114.01 | 3,794,282 | -0.34(-0.29%) |
Oct 15, 2020 | 114.85 | 115.98 | 113.12 | 114.34 | 3,315,004 | -1.36(-1.17%) |
Oct 14, 2020 | 121.04 | 121.23 | 115.48 | 115.70 | 6,695,201 | -4.86(-4.03%) |
Oct 13, 2020 | 119.80 | 122.40 | 119.07 | 120.56 | 5,370,469 | +1.49(+1.25%) |
Oct 12, 2020 | 117.08 | 120.35 | 116.43 | 119.07 | 6,552,880 | +2.82(+2.42%) |
Oct 09, 2020 | 114.62 | 116.55 | 114.56 | 116.26 | 3,368,046 | +1.73(+1.51%) |
Oct 08, 2020 | 113.94 | 114.64 | 113.33 | 114.53 | 2,273,588 | +1.26(+1.11%) |
Oct 07, 2020 | 112.08 | 113.57 | 111.69 | 113.27 | 3,395,537 | +1.76(+1.57%) |
Oct 06, 2020 | 112.67 | 113.52 | 110.87 | 111.52 | 3,363,375 | -2.33(-2.05%) |
Oct 05, 2020 | 112.52 | 114.04 | 112.48 | 113.85 | 2,679,567 | +1.38(+1.23%) |
Oct 02, 2020 | 113.46 | 114.74 | 112.06 | 112.47 | 4,048,492 | -2.30(-2.00%) |