Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 161.43 | 161.43 | 161.43 | 63,727 | +0.97(+0.60%) | |
Dec 30, 2020 | 160.66 | 160.84 | 160.27 | 160.47 | 63,727 | +0.09(+0.06%) |
Dec 29, 2020 | 161.35 | 161.86 | 160.14 | 160.38 | 87,160 | -0.50(-0.31%) |
Dec 28, 2020 | 160.47 | 161.36 | 160.36 | 160.88 | 86,154 | +1.04(+0.65%) |
Dec 24, 2020 | 159.33 | 159.88 | 158.83 | 159.84 | 70,674 | +0.68(+0.43%) |
Dec 23, 2020 | 158.78 | 159.65 | 158.71 | 159.16 | 86,419 | +0.66(+0.42%) |
Dec 22, 2020 | 159.59 | 159.59 | 158.24 | 158.50 | 212,577 | -0.89(-0.56%) |
Dec 21, 2020 | 159.41 | 159.56 | 157.75 | 159.39 | 160,968 | -1.43(-0.89%) |
Dec 18, 2020 | 160.92 | 161.25 | 159.99 | 160.82 | 72,290 | -0.01(-0.01%) |
Dec 17, 2020 | 160.42 | 160.90 | 160.19 | 160.83 | 71,673 | +1.19(+0.75%) |
Dec 16, 2020 | 159.45 | 160.45 | 159.14 | 159.64 | 90,330 | +0.19(+0.12%) |
Dec 15, 2020 | 159.57 | 160.01 | 159.21 | 159.45 | 84,236 | +0.53(+0.33%) |
Dec 14, 2020 | 160.39 | 160.92 | 158.90 | 158.92 | 96,982 | -0.78(-0.49%) |
Dec 11, 2020 | 158.74 | 159.99 | 158.74 | 159.70 | 97,412 | +0.42(+0.27%) |
Dec 10, 2020 | 159.74 | 160.05 | 158.91 | 159.28 | 95,600 | -0.68(-0.43%) |
Dec 09, 2020 | 160.72 | 160.84 | 159.57 | 159.96 | 99,660 | -0.58(-0.36%) |
Dec 08, 2020 | 158.97 | 160.79 | 158.72 | 160.54 | 97,449 | +0.87(+0.55%) |
Dec 07, 2020 | 159.94 | 160.09 | 159.03 | 159.67 | 68,791 | -0.63(-0.40%) |
Dec 04, 2020 | 158.99 | 160.30 | 158.95 | 160.30 | 82,735 | +1.35(+0.85%) |
Dec 03, 2020 | 157.90 | 159.12 | 157.90 | 158.95 | 80,535 | +0.70(+0.44%) |
Dec 02, 2020 | 159.19 | 159.53 | 157.88 | 158.25 | 84,403 | -1.42(-0.89%) |
Dec 01, 2020 | 159.13 | 159.76 | 158.60 | 159.67 | 110,067 | +1.34(+0.85%) |
Nov 30, 2020 | 158.10 | 158.32 | 156.82 | 158.32 | 87,840 | -0.13(-0.08%) |
Nov 27, 2020 | 158.69 | 158.69 | 157.94 | 158.45 | 50,663 | +0.16(+0.10%) |
Nov 25, 2020 | 158.48 | 158.90 | 158.21 | 158.29 | 125,571 | -0.23(-0.15%) |
Nov 24, 2020 | 158.40 | 158.92 | 157.97 | 158.52 | 122,454 | +1.22(+0.78%) |
Nov 23, 2020 | 157.47 | 157.76 | 156.49 | 157.29 | 391,315 | +0.14(+0.09%) |
Nov 20, 2020 | 157.97 | 158.41 | 157.06 | 157.16 | 107,089 | -0.97(-0.61%) |
Nov 19, 2020 | 157.20 | 158.32 | 156.94 | 158.12 | 103,711 | +0.47(+0.30%) |
Nov 18, 2020 | 160.14 | 160.62 | 157.65 | 157.65 | 76,658 | -2.34(-1.46%) |
Nov 17, 2020 | 159.79 | 160.70 | 159.37 | 159.99 | 253,032 | -0.97(-0.61%) |
Nov 16, 2020 | 160.89 | 160.96 | 159.60 | 160.96 | 106,572 | +1.62(+1.02%) |
Nov 13, 2020 | 157.70 | 159.46 | 157.34 | 159.34 | 82,953 | +2.15(+1.37%) |
Nov 12, 2020 | 157.37 | 157.46 | 155.86 | 157.19 | 99,643 | -0.52(-0.33%) |
Nov 11, 2020 | 157.39 | 158.26 | 156.22 | 157.72 | 85,937 | +1.42(+0.91%) |
Nov 10, 2020 | 153.15 | 156.64 | 153.15 | 156.30 | 167,090 | +3.16(+2.06%) |
Nov 09, 2020 | 157.64 | 158.76 | 153.09 | 153.15 | 125,314 | -0.31(-0.20%) |
Nov 06, 2020 | 153.14 | 154.22 | 152.83 | 153.46 | 67,623 | +0.67(+0.44%) |
Nov 05, 2020 | 153.26 | 154.11 | 152.39 | 152.79 | 163,084 | +1.20(+0.79%) |
Nov 04, 2020 | 152.35 | 153.77 | 151.34 | 151.59 | 138,662 | +0.17(+0.11%) |
Nov 03, 2020 | 150.47 | 152.75 | 150.47 | 151.43 | 105,214 | +2.37(+1.59%) |
Nov 02, 2020 | 148.50 | 149.51 | 147.83 | 149.05 | 125,224 | +2.33(+1.59%) |
Oct 30, 2020 | 146.72 | 147.44 | 145.04 | 146.73 | 121,983 | -0.59(-0.40%) |
Oct 29, 2020 | 147.12 | 148.70 | 145.67 | 147.31 | 104,213 | -0.13(-0.09%) |
Oct 28, 2020 | 149.53 | 150.28 | 147.24 | 147.44 | 193,706 | -4.25(-2.80%) |
Oct 27, 2020 | 152.23 | 152.99 | 151.69 | 151.69 | 144,210 | -0.41(-0.27%) |
Oct 26, 2020 | 153.03 | 153.11 | 150.80 | 152.11 | 103,383 | -2.02(-1.31%) |
Oct 23, 2020 | 154.31 | 154.55 | 153.74 | 154.13 | 56,751 | +0.29(+0.19%) |
Oct 22, 2020 | 154.05 | 154.22 | 153.14 | 153.84 | 91,899 | +0.18(+0.12%) |
Oct 21, 2020 | 153.28 | 154.56 | 153.28 | 153.65 | 68,893 | +0.02(+0.01%) |
Oct 20, 2020 | 155.25 | 155.42 | 153.30 | 153.63 | 82,208 | -0.21(-0.14%) |
Oct 19, 2020 | 155.94 | 156.44 | 153.43 | 153.84 | 89,680 | -1.99(-1.28%) |
Oct 16, 2020 | 156.26 | 156.94 | 155.76 | 155.83 | 68,819 | +0.14(+0.09%) |
Oct 15, 2020 | 154.48 | 156.15 | 154.05 | 155.69 | 88,870 | +0.04(+0.02%) |
Oct 14, 2020 | 156.45 | 156.94 | 155.02 | 155.66 | 115,968 | -0.68(-0.44%) |
Oct 13, 2020 | 156.00 | 156.72 | 155.61 | 156.34 | 240,922 | -0.17(-0.11%) |
Oct 12, 2020 | 155.18 | 157.16 | 155.18 | 156.51 | 69,668 | +1.88(+1.21%) |
Oct 09, 2020 | 154.02 | 155.34 | 154.02 | 154.64 | 117,634 | +1.16(+0.76%) |
Oct 08, 2020 | 153.13 | 153.61 | 152.62 | 153.48 | 203,953 | +1.03(+0.68%) |
Oct 07, 2020 | 151.69 | 153.06 | 151.54 | 152.45 | 80,206 | +1.73(+1.15%) |
Oct 06, 2020 | 152.05 | 152.78 | 150.43 | 150.72 | 74,203 | -0.96(-0.63%) |
Oct 05, 2020 | 150.97 | 151.77 | 150.85 | 151.67 | 70,692 | +1.09(+0.72%) |
Oct 02, 2020 | 149.59 | 151.15 | 149.31 | 150.59 | 106,001 | -0.62(-0.41%) |