Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 156.72 | 156.72 | 156.72 | 2,503,838 | +0.09(+0.06%) | |
Dec 30, 2020 | 156.26 | 156.87 | 156.09 | 156.64 | 2,503,838 | +0.94(+0.60%) |
Dec 29, 2020 | 156.20 | 156.48 | 154.97 | 155.70 | 2,494,089 | +0.05(+0.03%) |
Dec 28, 2020 | 155.40 | 156.28 | 154.60 | 155.65 | 2,987,785 | +1.75(+1.14%) |
Dec 24, 2020 | 153.72 | 154.13 | 153.25 | 153.90 | 1,075,933 | +0.32(+0.21%) |
Dec 23, 2020 | 153.28 | 154.06 | 152.62 | 153.58 | 2,225,926 | +0.33(+0.22%) |
Dec 22, 2020 | 153.66 | 153.72 | 151.90 | 153.25 | 3,823,008 | -0.66(-0.43%) |
Dec 21, 2020 | 153.43 | 154.81 | 152.33 | 153.91 | 4,054,409 | -1.76(-1.13%) |
Dec 18, 2020 | 156.69 | 156.78 | 154.98 | 155.67 | 5,083,675 | -0.76(-0.49%) |
Dec 17, 2020 | 156.16 | 156.46 | 155.72 | 156.43 | 2,043,980 | +1.06(+0.68%) |
Dec 16, 2020 | 154.63 | 155.75 | 154.58 | 155.37 | 2,283,414 | +1.01(+0.66%) |
Dec 15, 2020 | 153.64 | 154.38 | 152.94 | 154.35 | 2,390,659 | +2.05(+1.35%) |
Dec 14, 2020 | 153.46 | 154.33 | 152.25 | 152.30 | 3,502,116 | +0.22(+0.15%) |
Dec 11, 2020 | 152.24 | 152.79 | 151.03 | 152.08 | 2,124,510 | -0.73(-0.48%) |
Dec 10, 2020 | 152.35 | 153.46 | 151.72 | 152.81 | 2,983,027 | -0.14(-0.09%) |
Dec 09, 2020 | 154.09 | 154.17 | 152.29 | 152.94 | 6,197,894 | -0.15(-0.10%) |
Dec 08, 2020 | 152.67 | 153.19 | 151.90 | 153.09 | 2,547,261 | -0.32(-0.21%) |
Dec 07, 2020 | 153.42 | 153.48 | 152.63 | 153.41 | 4,332,452 | -0.35(-0.23%) |
Dec 04, 2020 | 153.93 | 154.15 | 153.46 | 153.76 | 2,147,224 | +0.15(+0.10%) |
Dec 03, 2020 | 153.22 | 154.46 | 153.22 | 153.61 | 3,089,149 | +0.43(+0.28%) |
Dec 02, 2020 | 153.55 | 153.55 | 152.53 | 153.19 | 2,214,250 | -0.96(-0.62%) |
Dec 01, 2020 | 154.21 | 154.86 | 153.23 | 154.15 | 4,489,998 | +1.14(+0.74%) |
Nov 30, 2020 | 153.71 | 153.79 | 151.02 | 153.01 | 3,379,324 | -0.93(-0.61%) |
Nov 27, 2020 | 154.31 | 154.50 | 153.48 | 153.94 | 1,138,978 | +0.33(+0.21%) |
Nov 25, 2020 | 153.31 | 153.87 | 152.88 | 153.61 | 2,376,520 | +0.19(+0.12%) |
Nov 24, 2020 | 152.61 | 153.94 | 152.17 | 153.43 | 2,808,720 | +2.25(+1.49%) |
Nov 23, 2020 | 150.36 | 151.58 | 149.96 | 151.18 | 2,369,751 | +1.64(+1.10%) |
Nov 20, 2020 | 150.47 | 150.58 | 149.49 | 149.54 | 2,124,099 | -0.79(-0.52%) |
Nov 19, 2020 | 149.56 | 150.47 | 149.24 | 150.32 | 2,165,707 | +0.74(+0.49%) |
Nov 18, 2020 | 150.54 | 151.75 | 149.55 | 149.59 | 2,782,766 | -1.03(-0.68%) |
Nov 17, 2020 | 150.72 | 151.31 | 149.48 | 150.62 | 3,000,866 | -0.64(-0.42%) |
Nov 16, 2020 | 150.81 | 151.31 | 149.67 | 151.26 | 4,041,503 | +1.96(+1.31%) |
Nov 13, 2020 | 147.77 | 149.55 | 147.55 | 149.30 | 2,293,681 | +2.38(+1.62%) |
Nov 12, 2020 | 148.91 | 148.93 | 146.07 | 146.92 | 3,047,215 | -1.99(-1.34%) |
Nov 11, 2020 | 148.56 | 149.62 | 148.00 | 148.91 | 3,806,218 | +1.29(+0.88%) |
Nov 10, 2020 | 148.00 | 148.35 | 146.05 | 147.62 | 9,128,281 | -0.53(-0.36%) |
Nov 09, 2020 | 153.77 | 153.77 | 147.96 | 148.15 | 5,027,072 | -0.49(-0.33%) |
Nov 06, 2020 | 148.64 | 148.90 | 147.37 | 148.63 | 2,490,808 | -0.45(-0.30%) |
Nov 05, 2020 | 148.80 | 149.98 | 148.15 | 149.08 | 3,330,027 | +2.85(+1.95%) |
Nov 04, 2020 | 144.88 | 147.97 | 144.58 | 146.23 | 4,389,200 | +2.81(+1.96%) |
Nov 03, 2020 | 141.59 | 143.99 | 140.87 | 143.42 | 2,909,220 | +3.32(+2.37%) |
Nov 02, 2020 | 140.93 | 141.42 | 138.56 | 140.10 | 4,101,745 | +0.99(+0.71%) |
Oct 30, 2020 | 141.11 | 141.62 | 137.91 | 139.11 | 5,130,233 | -3.10(-2.18%) |
Oct 29, 2020 | 141.72 | 143.84 | 140.71 | 142.21 | 3,118,159 | +0.90(+0.63%) |
Oct 28, 2020 | 143.31 | 144.03 | 141.16 | 141.31 | 4,713,808 | -4.61(-3.16%) |
Oct 27, 2020 | 146.38 | 146.82 | 145.52 | 145.93 | 3,207,409 | -0.07(-0.05%) |
Oct 26, 2020 | 147.34 | 147.94 | 143.92 | 146.00 | 3,237,434 | -2.86(-1.92%) |
Oct 23, 2020 | 148.16 | 148.88 | 147.03 | 148.86 | 2,011,866 | +1.29(+0.88%) |
Oct 22, 2020 | 147.24 | 147.73 | 145.66 | 147.56 | 2,125,506 | +0.30(+0.21%) |
Oct 21, 2020 | 147.90 | 148.93 | 146.82 | 147.26 | 2,846,835 | -0.81(-0.55%) |
Oct 20, 2020 | 147.75 | 149.90 | 147.35 | 148.07 | 4,378,732 | +1.18(+0.80%) |
Oct 19, 2020 | 149.69 | 150.29 | 146.53 | 146.89 | 2,648,571 | -1.83(-1.23%) |
Oct 16, 2020 | 150.75 | 151.47 | 148.26 | 148.72 | 2,164,079 | -1.36(-0.91%) |
Oct 15, 2020 | 147.60 | 150.36 | 147.16 | 150.08 | 2,445,125 | +0.56(+0.37%) |
Oct 14, 2020 | 151.52 | 151.68 | 148.86 | 149.53 | 3,911,049 | -1.67(-1.11%) |
Oct 13, 2020 | 150.92 | 151.88 | 150.41 | 151.20 | 3,507,864 | -0.03(-0.02%) |
Oct 12, 2020 | 150.29 | 151.92 | 150.07 | 151.23 | 3,285,973 | +1.98(+1.33%) |
Oct 09, 2020 | 148.48 | 149.59 | 148.29 | 149.25 | 3,783,644 | +1.54(+1.04%) |
Oct 08, 2020 | 147.70 | 147.81 | 146.62 | 147.71 | 2,603,510 | +0.96(+0.66%) |
Oct 07, 2020 | 145.21 | 147.09 | 145.21 | 146.74 | 2,572,468 | +3.28(+2.29%) |
Oct 06, 2020 | 146.31 | 146.97 | 143.23 | 143.47 | 4,087,753 | -2.70(-1.85%) |
Oct 05, 2020 | 145.03 | 146.33 | 144.91 | 146.17 | 2,384,823 | +1.91(+1.32%) |
Oct 02, 2020 | 142.17 | 144.75 | 142.11 | 144.26 | 4,204,518 | -0.61(-0.42%) |