Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 164.89 | 164.89 | 164.89 | 611,168 | -5.57(-3.27%) | |
Dec 30, 2020 | 165.82 | 173.00 | 165.50 | 170.46 | 611,168 | +4.46(+2.69%) |
Dec 29, 2020 | 170.86 | 172.48 | 164.37 | 166.00 | 602,721 | -3.60(-2.12%) |
Dec 28, 2020 | 182.00 | 182.00 | 169.41 | 169.60 | 488,826 | -10.91(-6.04%) |
Dec 24, 2020 | 181.52 | 183.79 | 179.39 | 180.51 | 197,000 | -1.51(-0.83%) |
Dec 23, 2020 | 183.08 | 184.41 | 179.08 | 182.02 | 452,343 | -1.77(-0.96%) |
Dec 22, 2020 | 180.50 | 183.82 | 178.55 | 183.79 | 728,503 | +3.80(+2.11%) |
Dec 21, 2020 | 178.41 | 180.49 | 174.50 | 179.99 | 611,695 | +0.20(+0.11%) |
Dec 18, 2020 | 179.97 | 180.25 | 174.66 | 179.79 | 963,100 | +2.13(+1.20%) |
Dec 17, 2020 | 176.24 | 180.50 | 174.85 | 177.66 | 717,967 | +3.28(+1.88%) |
Dec 16, 2020 | 174.40 | 176.37 | 169.36 | 174.38 | 674,308 | +0.04(+0.02%) |
Dec 15, 2020 | 170.42 | 176.49 | 170.33 | 174.34 | 600,807 | +5.32(+3.15%) |
Dec 14, 2020 | 164.24 | 169.45 | 164.24 | 169.02 | 722,516 | +3.75(+2.27%) |
Dec 11, 2020 | 165.67 | 167.97 | 164.44 | 165.27 | 548,200 | -0.07(-0.04%) |
Dec 10, 2020 | 159.00 | 166.40 | 156.63 | 165.34 | 546,948 | +5.44(+3.40%) |
Dec 09, 2020 | 165.99 | 167.46 | 158.65 | 159.90 | 593,558 | -10.04(-5.91%) |
Dec 08, 2020 | 168.00 | 174.39 | 167.55 | 169.94 | 822,499 | +3.20(+1.92%) |
Dec 07, 2020 | 167.33 | 169.60 | 165.10 | 166.74 | 615,760 | -0.26(-0.16%) |
Dec 04, 2020 | 168.35 | 170.99 | 165.93 | 167.00 | 634,200 | -0.83(-0.49%) |
Dec 03, 2020 | 167.79 | 171.44 | 167.02 | 167.83 | 310,070 | -0.40(-0.24%) |
Dec 02, 2020 | 167.96 | 169.79 | 164.18 | 168.23 | 389,568 | -1.56(-0.92%) |
Dec 01, 2020 | 170.82 | 172.13 | 165.27 | 169.79 | 433,219 | -1.96(-1.14%) |
Nov 30, 2020 | 170.00 | 172.73 | 165.35 | 171.75 | 807,659 | +2.72(+1.61%) |
Nov 27, 2020 | 166.95 | 171.80 | 165.50 | 169.03 | 369,100 | +2.58(+1.55%) |
Nov 25, 2020 | 165.18 | 167.97 | 164.32 | 166.45 | 440,200 | +2.02(+1.23%) |
Nov 24, 2020 | 172.49 | 173.05 | 162.31 | 164.43 | 481,585 | -8.17(-4.73%) |
Nov 23, 2020 | 169.01 | 173.05 | 167.87 | 172.60 | 598,095 | +4.46(+2.65%) |
Nov 20, 2020 | 164.48 | 170.70 | 164.36 | 168.14 | 631,000 | +4.09(+2.49%) |
Nov 19, 2020 | 156.08 | 164.42 | 155.29 | 164.05 | 647,674 | +7.27(+4.64%) |
Nov 18, 2020 | 157.97 | 162.69 | 155.67 | 156.78 | 363,592 | -0.55(-0.35%) |
Nov 17, 2020 | 152.83 | 157.56 | 150.53 | 157.33 | 427,886 | +5.95(+3.93%) |
Nov 16, 2020 | 150.28 | 153.00 | 149.14 | 151.38 | 418,458 | -0.22(-0.15%) |
Nov 13, 2020 | 157.15 | 157.15 | 149.84 | 151.60 | 389,000 | -4.31(-2.76%) |
Nov 12, 2020 | 156.77 | 157.62 | 153.72 | 155.91 | 328,363 | +1.01(+0.65%) |
Nov 11, 2020 | 153.19 | 158.78 | 153.19 | 154.90 | 775,154 | +4.03(+2.67%) |
Nov 10, 2020 | 153.20 | 154.62 | 147.17 | 150.87 | 917,993 | -2.97(-1.93%) |
Nov 09, 2020 | 165.00 | 167.00 | 153.76 | 153.84 | 979,397 | -15.82(-9.32%) |
Nov 06, 2020 | 170.01 | 175.67 | 162.28 | 169.66 | 915,500 | +7.40(+4.56%) |
Nov 05, 2020 | 162.62 | 164.85 | 159.19 | 162.26 | 739,840 | +4.40(+2.79%) |
Nov 04, 2020 | 148.63 | 158.40 | 147.10 | 157.86 | 690,135 | +13.72(+9.52%) |
Nov 03, 2020 | 143.58 | 146.95 | 142.12 | 144.14 | 693,796 | +1.37(+0.96%) |
Nov 02, 2020 | 148.34 | 150.32 | 140.06 | 142.77 | 696,348 | -6.28(-4.21%) |
Oct 30, 2020 | 150.24 | 151.33 | 146.00 | 149.05 | 1,270,500 | -2.67(-1.76%) |
Oct 29, 2020 | 151.06 | 152.80 | 149.12 | 151.72 | 363,631 | +1.86(+1.24%) |
Oct 28, 2020 | 149.90 | 151.59 | 147.06 | 149.86 | 294,507 | -1.90(-1.25%) |
Oct 27, 2020 | 152.31 | 154.00 | 150.75 | 151.76 | 253,765 | +0.51(+0.34%) |
Oct 26, 2020 | 153.71 | 156.13 | 149.21 | 151.25 | 456,891 | -3.26(-2.11%) |
Oct 23, 2020 | 152.40 | 154.95 | 150.35 | 154.51 | 249,000 | +2.84(+1.87%) |
Oct 22, 2020 | 153.09 | 154.89 | 148.34 | 151.67 | 349,748 | -1.64(-1.07%) |
Oct 21, 2020 | 157.71 | 159.20 | 151.77 | 153.31 | 482,889 | -2.35(-1.51%) |
Oct 20, 2020 | 155.00 | 157.79 | 154.05 | 155.66 | 519,714 | +2.16(+1.41%) |
Oct 19, 2020 | 158.00 | 159.66 | 152.21 | 153.50 | 541,801 | -4.05(-2.57%) |
Oct 16, 2020 | 158.58 | 160.42 | 154.68 | 157.55 | 648,600 | -0.60(-0.38%) |
Oct 15, 2020 | 153.35 | 158.44 | 152.04 | 158.15 | 776,642 | +2.22(+1.42%) |
Oct 14, 2020 | 156.53 | 157.27 | 152.39 | 155.93 | 617,197 | -0.09(-0.06%) |
Oct 13, 2020 | 154.01 | 158.17 | 153.14 | 156.02 | 529,544 | +3.18(+2.08%) |
Oct 12, 2020 | 152.74 | 154.76 | 148.43 | 152.84 | 633,324 | +0.64(+0.42%) |
Oct 09, 2020 | 145.40 | 152.79 | 145.00 | 152.20 | 1,000,300 | +6.93(+4.77%) |
Oct 08, 2020 | 144.18 | 146.56 | 141.09 | 145.27 | 834,020 | +2.48(+1.74%) |
Oct 07, 2020 | 140.18 | 143.25 | 137.97 | 142.79 | 610,281 | +4.29(+3.10%) |
Oct 06, 2020 | 135.00 | 144.44 | 133.66 | 138.50 | 1,310,758 | +5.29(+3.97%) |
Oct 05, 2020 | 131.00 | 133.72 | 128.24 | 133.21 | 539,787 | +2.43(+1.86%) |
Oct 02, 2020 | 131.33 | 134.88 | 129.86 | 130.78 | 305,400 | -3.92(-2.91%) |