Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 148.66 | 148.66 | 148.66 | 57,098 | +0.28(+0.19%) | |
Dec 30, 2020 | 146.80 | 148.56 | 146.80 | 148.37 | 57,098 | +2.19(+1.50%) |
Dec 29, 2020 | 147.53 | 147.70 | 145.39 | 146.19 | 55,577 | -0.50(-0.34%) |
Dec 28, 2020 | 148.82 | 148.84 | 146.69 | 146.69 | 57,674 | -0.59(-0.40%) |
Dec 24, 2020 | 146.82 | 147.28 | 146.03 | 147.28 | 31,044 | +0.78(+0.54%) |
Dec 23, 2020 | 146.79 | 147.84 | 146.41 | 146.50 | 37,402 | +0.41(+0.28%) |
Dec 22, 2020 | 147.09 | 147.09 | 145.85 | 146.09 | 70,363 | -0.71(-0.48%) |
Dec 21, 2020 | 144.94 | 147.20 | 144.06 | 146.80 | 180,465 | -0.69(-0.47%) |
Dec 18, 2020 | 147.83 | 147.83 | 146.32 | 147.49 | 70,324 | +0.22(+0.15%) |
Dec 17, 2020 | 146.63 | 147.40 | 146.40 | 147.27 | 79,606 | +1.76(+1.21%) |
Dec 16, 2020 | 146.06 | 146.44 | 144.83 | 145.51 | 75,595 | -0.41(-0.28%) |
Dec 15, 2020 | 144.35 | 146.16 | 144.09 | 145.92 | 74,588 | +2.82(+1.97%) |
Dec 14, 2020 | 146.30 | 146.44 | 143.09 | 143.11 | 55,537 | -1.76(-1.22%) |
Dec 11, 2020 | 144.71 | 145.79 | 143.83 | 144.87 | 72,824 | -0.87(-0.59%) |
Dec 10, 2020 | 145.93 | 146.78 | 145.20 | 145.74 | 71,886 | -0.74(-0.51%) |
Dec 09, 2020 | 146.96 | 147.37 | 145.02 | 146.48 | 72,166 | +0.25(+0.17%) |
Dec 08, 2020 | 144.68 | 146.62 | 144.59 | 146.22 | 63,469 | +1.04(+0.71%) |
Dec 07, 2020 | 145.95 | 146.53 | 144.87 | 145.19 | 68,909 | -0.91(-0.62%) |
Dec 04, 2020 | 143.74 | 146.09 | 143.74 | 146.09 | 99,258 | +3.16(+2.21%) |
Dec 03, 2020 | 144.24 | 144.72 | 142.66 | 142.93 | 84,675 | -0.78(-0.54%) |
Dec 02, 2020 | 144.99 | 145.31 | 143.54 | 143.71 | 62,146 | -1.69(-1.17%) |
Dec 01, 2020 | 145.59 | 146.00 | 144.60 | 145.41 | 80,851 | +2.02(+1.41%) |
Nov 30, 2020 | 144.59 | 144.59 | 142.89 | 143.39 | 68,734 | -1.59(-1.10%) |
Nov 27, 2020 | 145.11 | 145.56 | 144.38 | 144.98 | 32,272 | +0.62(+0.43%) |
Nov 25, 2020 | 145.90 | 145.90 | 144.24 | 144.36 | 84,289 | -1.70(-1.16%) |
Nov 24, 2020 | 143.75 | 146.41 | 143.75 | 146.06 | 80,832 | +3.54(+2.49%) |
Nov 23, 2020 | 142.00 | 143.10 | 141.66 | 142.51 | 74,835 | +1.50(+1.06%) |
Nov 20, 2020 | 141.33 | 141.59 | 140.37 | 141.01 | 76,115 | -0.21(-0.15%) |
Nov 19, 2020 | 140.46 | 141.24 | 139.41 | 141.22 | 81,192 | +0.53(+0.38%) |
Nov 18, 2020 | 142.40 | 142.80 | 140.69 | 140.69 | 86,010 | -1.23(-0.87%) |
Nov 17, 2020 | 141.33 | 142.24 | 140.17 | 141.93 | 86,183 | -0.43(-0.30%) |
Nov 16, 2020 | 142.10 | 142.59 | 140.76 | 142.36 | 103,027 | +2.82(+2.02%) |
Nov 13, 2020 | 137.72 | 139.84 | 137.72 | 139.55 | 51,380 | +2.75(+2.01%) |
Nov 12, 2020 | 139.03 | 139.06 | 135.93 | 136.79 | 72,235 | -2.95(-2.11%) |
Nov 11, 2020 | 141.87 | 141.87 | 138.77 | 139.74 | 87,745 | -1.95(-1.38%) |
Nov 10, 2020 | 140.57 | 141.87 | 140.36 | 141.69 | 119,389 | +1.86(+1.33%) |
Nov 09, 2020 | 143.32 | 146.00 | 139.70 | 139.83 | 101,334 | +2.98(+2.18%) |
Nov 06, 2020 | 137.33 | 138.12 | 136.47 | 136.85 | 62,739 | +0.19(+0.14%) |
Nov 05, 2020 | 133.01 | 137.49 | 133.01 | 136.65 | 82,841 | +5.40(+4.11%) |
Nov 04, 2020 | 133.00 | 133.61 | 130.13 | 131.26 | 68,991 | -2.31(-1.73%) |
Nov 03, 2020 | 133.06 | 134.29 | 132.32 | 133.56 | 131,087 | +2.19(+1.67%) |
Nov 02, 2020 | 128.89 | 131.71 | 128.84 | 131.37 | 118,153 | +4.14(+3.25%) |
Oct 30, 2020 | 126.91 | 127.81 | 125.45 | 127.23 | 79,512 | -0.26(-0.21%) |
Oct 29, 2020 | 124.55 | 128.18 | 123.98 | 127.50 | 205,231 | +2.72(+2.18%) |
Oct 28, 2020 | 125.75 | 126.41 | 124.39 | 124.78 | 85,042 | -3.82(-2.97%) |
Oct 27, 2020 | 130.04 | 130.04 | 128.53 | 128.59 | 49,318 | -1.31(-1.01%) |
Oct 26, 2020 | 131.55 | 131.55 | 128.85 | 129.91 | 58,623 | -3.28(-2.46%) |
Oct 23, 2020 | 133.65 | 134.09 | 132.64 | 133.19 | 71,975 | +0.55(+0.41%) |
Oct 22, 2020 | 131.92 | 132.85 | 130.59 | 132.64 | 48,538 | +0.60(+0.46%) |
Oct 21, 2020 | 132.44 | 133.80 | 132.04 | 132.04 | 33,200 | -0.19(-0.14%) |
Oct 20, 2020 | 132.91 | 133.75 | 132.11 | 132.23 | 204,456 | +0.42(+0.32%) |
Oct 19, 2020 | 134.00 | 134.51 | 131.64 | 131.80 | 133,892 | -1.73(-1.30%) |
Oct 16, 2020 | 133.26 | 134.03 | 133.02 | 133.54 | 52,866 | +0.85(+0.64%) |
Oct 15, 2020 | 131.06 | 132.79 | 130.57 | 132.69 | 58,804 | -0.22(-0.16%) |
Oct 14, 2020 | 132.74 | 133.63 | 132.37 | 132.91 | 56,304 | +0.76(+0.58%) |
Oct 13, 2020 | 132.44 | 133.10 | 131.85 | 132.14 | 54,934 | -1.36(-1.02%) |
Oct 12, 2020 | 134.23 | 134.41 | 133.37 | 133.50 | 80,706 | -0.03(-0.02%) |
Oct 09, 2020 | 133.70 | 134.23 | 132.70 | 133.53 | 71,444 | +0.79(+0.60%) |
Oct 08, 2020 | 132.25 | 132.82 | 132.06 | 132.74 | 54,914 | +1.48(+1.13%) |
Oct 07, 2020 | 129.56 | 131.53 | 129.56 | 131.26 | 574,250 | +3.45(+2.70%) |
Oct 06, 2020 | 129.97 | 131.28 | 127.70 | 127.81 | 192,011 | -1.57(-1.22%) |
Oct 05, 2020 | 127.97 | 130.15 | 127.88 | 129.38 | 92,046 | +2.67(+2.10%) |
Oct 02, 2020 | 123.76 | 127.56 | 123.70 | 126.72 | 174,418 | +1.19(+0.95%) |