Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 144.91 | 144.91 | 144.91 | 337,503 | +1.03(+0.72%) | |
Dec 30, 2020 | 143.91 | 144.26 | 143.30 | 143.88 | 337,503 | +0.70(+0.49%) |
Dec 29, 2020 | 144.92 | 145.31 | 142.60 | 143.18 | 554,627 | -0.65(-0.45%) |
Dec 28, 2020 | 143.06 | 144.26 | 142.18 | 143.83 | 490,122 | +1.94(+1.37%) |
Dec 24, 2020 | 140.21 | 141.90 | 139.59 | 141.89 | 171,267 | +2.46(+1.76%) |
Dec 23, 2020 | 140.76 | 140.92 | 139.42 | 139.43 | 480,303 | -1.01(-0.72%) |
Dec 22, 2020 | 141.50 | 141.81 | 140.19 | 140.45 | 621,406 | -0.83(-0.59%) |
Dec 21, 2020 | 143.48 | 144.47 | 140.51 | 141.28 | 523,811 | -4.28(-2.94%) |
Dec 18, 2020 | 142.89 | 145.88 | 142.10 | 145.55 | 1,335,990 | +2.88(+2.02%) |
Dec 17, 2020 | 140.28 | 142.75 | 139.99 | 142.67 | 755,450 | +3.80(+2.74%) |
Dec 16, 2020 | 139.73 | 140.32 | 137.99 | 138.87 | 692,173 | -0.57(-0.41%) |
Dec 15, 2020 | 138.69 | 140.06 | 137.96 | 139.43 | 674,072 | +1.24(+0.90%) |
Dec 14, 2020 | 139.36 | 140.91 | 137.72 | 138.19 | 794,189 | -0.90(-0.65%) |
Dec 11, 2020 | 137.45 | 139.22 | 137.24 | 139.10 | 719,376 | +1.33(+0.96%) |
Dec 10, 2020 | 138.76 | 139.96 | 136.94 | 137.77 | 979,887 | -1.97(-1.41%) |
Dec 09, 2020 | 139.21 | 139.97 | 138.05 | 139.74 | 588,901 | +1.02(+0.73%) |
Dec 08, 2020 | 137.54 | 139.30 | 137.10 | 138.72 | 470,102 | +1.02(+0.74%) |
Dec 07, 2020 | 140.12 | 141.02 | 136.71 | 137.70 | 847,535 | -2.89(-2.06%) |
Dec 04, 2020 | 139.75 | 140.60 | 139.02 | 140.60 | 482,060 | +1.14(+0.82%) |
Dec 03, 2020 | 138.14 | 140.37 | 138.14 | 139.46 | 367,200 | +0.73(+0.53%) |
Dec 02, 2020 | 139.82 | 140.65 | 138.16 | 138.72 | 573,027 | -1.15(-0.82%) |
Dec 01, 2020 | 139.92 | 140.70 | 137.73 | 139.87 | 626,496 | +1.48(+1.07%) |
Nov 30, 2020 | 139.25 | 139.47 | 136.38 | 138.39 | 861,941 | -0.49(-0.35%) |
Nov 27, 2020 | 138.47 | 138.96 | 136.69 | 138.88 | 199,637 | +1.06(+0.77%) |
Nov 25, 2020 | 139.19 | 139.19 | 136.69 | 137.82 | 402,141 | -0.63(-0.46%) |
Nov 24, 2020 | 139.88 | 139.94 | 137.68 | 138.45 | 442,422 | -0.60(-0.43%) |
Nov 23, 2020 | 136.78 | 139.26 | 136.22 | 139.05 | 354,675 | +2.51(+1.84%) |
Nov 20, 2020 | 138.38 | 138.38 | 136.34 | 136.54 | 457,755 | -1.58(-1.15%) |
Nov 19, 2020 | 136.67 | 138.32 | 135.15 | 138.13 | 452,817 | +0.78(+0.57%) |
Nov 18, 2020 | 138.46 | 139.02 | 137.20 | 137.34 | 401,574 | -1.42(-1.03%) |
Nov 17, 2020 | 139.41 | 139.97 | 138.27 | 138.77 | 312,409 | -1.16(-0.83%) |
Nov 16, 2020 | 138.79 | 140.06 | 137.92 | 139.93 | 494,762 | +1.72(+1.24%) |
Nov 13, 2020 | 138.58 | 138.99 | 136.80 | 138.21 | 285,288 | +1.07(+0.78%) |
Nov 12, 2020 | 139.96 | 139.97 | 136.30 | 137.14 | 415,064 | -3.09(-2.20%) |
Nov 11, 2020 | 138.91 | 141.21 | 138.73 | 140.23 | 303,016 | +2.43(+1.76%) |
Nov 10, 2020 | 138.37 | 139.18 | 136.35 | 137.80 | 555,937 | -0.59(-0.43%) |
Nov 09, 2020 | 142.46 | 144.48 | 138.06 | 138.39 | 602,387 | +0.27(+0.20%) |
Nov 06, 2020 | 136.25 | 138.58 | 135.52 | 138.12 | 358,520 | +1.80(+1.32%) |
Nov 05, 2020 | 138.73 | 139.44 | 135.64 | 136.32 | 540,875 | -0.15(-0.11%) |
Nov 04, 2020 | 136.77 | 138.78 | 136.08 | 136.47 | 478,707 | +1.11(+0.82%) |
Nov 03, 2020 | 133.92 | 137.52 | 133.25 | 135.36 | 491,449 | +2.72(+2.05%) |
Nov 02, 2020 | 130.34 | 133.34 | 130.34 | 132.63 | 683,140 | +2.99(+2.30%) |
Oct 30, 2020 | 128.72 | 133.72 | 128.26 | 129.65 | 1,082,778 | -0.49(-0.38%) |
Oct 29, 2020 | 127.40 | 131.39 | 127.04 | 130.14 | 595,347 | +2.49(+1.95%) |
Oct 28, 2020 | 129.95 | 130.28 | 126.90 | 127.65 | 655,663 | -4.25(-3.22%) |
Oct 27, 2020 | 133.93 | 134.71 | 131.82 | 131.90 | 317,585 | -2.06(-1.54%) |
Oct 26, 2020 | 135.72 | 136.56 | 132.78 | 133.96 | 325,206 | -3.34(-2.44%) |
Oct 23, 2020 | 137.18 | 137.60 | 136.29 | 137.31 | 385,372 | +0.89(+0.66%) |
Oct 22, 2020 | 135.68 | 136.84 | 134.49 | 136.41 | 298,703 | +0.26(+0.19%) |
Oct 21, 2020 | 135.53 | 136.72 | 135.36 | 136.16 | 397,720 | +0.96(+0.71%) |
Oct 20, 2020 | 134.08 | 135.78 | 133.83 | 135.20 | 355,734 | +1.60(+1.20%) |
Oct 19, 2020 | 135.31 | 136.06 | 133.26 | 133.59 | 395,260 | -1.46(-1.08%) |
Oct 16, 2020 | 135.41 | 136.75 | 134.90 | 135.06 | 405,007 | +0.07(+0.05%) |
Oct 15, 2020 | 132.57 | 135.48 | 132.22 | 134.99 | 444,942 | +1.48(+1.11%) |
Oct 14, 2020 | 133.83 | 134.50 | 133.28 | 133.51 | 325,867 | -0.36(-0.27%) |
Oct 13, 2020 | 134.36 | 135.48 | 133.06 | 133.87 | 509,936 | -0.54(-0.40%) |
Oct 12, 2020 | 133.94 | 134.92 | 132.83 | 134.41 | 472,809 | +1.71(+1.29%) |
Oct 09, 2020 | 131.65 | 133.25 | 131.15 | 132.70 | 288,259 | +1.69(+1.29%) |
Oct 08, 2020 | 130.70 | 131.82 | 129.84 | 131.01 | 319,507 | +1.45(+1.12%) |
Oct 07, 2020 | 128.70 | 129.85 | 127.50 | 129.56 | 443,258 | +1.66(+1.30%) |
Oct 06, 2020 | 128.33 | 130.66 | 127.72 | 127.90 | 573,300 | -0.53(-0.41%) |
Oct 05, 2020 | 126.46 | 128.54 | 125.75 | 128.43 | 536,195 | +2.73(+2.17%) |
Oct 02, 2020 | 124.09 | 126.14 | 123.65 | 125.70 | 527,167 | -0.50(-0.40%) |