Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 130.24 | 130.24 | 130.24 | 22,555,676 | -0.90(-0.69%) | |
Dec 30, 2020 | 129.59 | 131.82 | 128.66 | 131.14 | 22,555,676 | +2.02(+1.56%) |
Dec 29, 2020 | 128.94 | 130.41 | 128.11 | 129.12 | 17,047,580 | +0.43(+0.33%) |
Dec 28, 2020 | 130.31 | 130.31 | 127.33 | 128.69 | 21,293,266 | -0.94(-0.72%) |
Dec 24, 2020 | 130.06 | 131.01 | 129.07 | 129.62 | 9,811,671 | -0.16(-0.12%) |
Dec 23, 2020 | 132.24 | 132.43 | 129.74 | 129.78 | 17,916,010 | -2.68(-2.03%) |
Dec 22, 2020 | 132.87 | 133.05 | 130.22 | 132.46 | 18,603,910 | -0.54(-0.41%) |
Dec 21, 2020 | 130.43 | 133.38 | 129.36 | 133.00 | 30,270,234 | +0.60(+0.45%) |
Dec 18, 2020 | 133.47 | 133.73 | 130.39 | 132.40 | 34,289,124 | -0.69(-0.52%) |
Dec 17, 2020 | 133.34 | 133.47 | 131.47 | 133.09 | 23,153,160 | +0.99(+0.75%) |
Dec 16, 2020 | 133.90 | 134.05 | 131.81 | 132.11 | 22,326,194 | -1.18(-0.88%) |
Dec 15, 2020 | 134.07 | 134.31 | 131.55 | 133.28 | 19,350,512 | +0.52(+0.39%) |
Dec 14, 2020 | 130.56 | 133.56 | 130.46 | 132.77 | 27,007,292 | +2.95(+2.27%) |
Dec 11, 2020 | 129.36 | 129.89 | 127.92 | 129.82 | 20,977,006 | +0.41(+0.32%) |
Dec 10, 2020 | 128.38 | 130.37 | 128.18 | 129.41 | 20,803,596 | +0.41(+0.32%) |
Dec 09, 2020 | 132.68 | 133.82 | 128.37 | 129.00 | 40,151,540 | -4.18(-3.14%) |
Dec 08, 2020 | 135.52 | 135.66 | 132.50 | 133.18 | 27,226,544 | -2.56(-1.89%) |
Dec 07, 2020 | 135.68 | 136.98 | 134.67 | 135.74 | 22,349,702 | +0.48(+0.36%) |
Dec 04, 2020 | 134.16 | 135.27 | 133.56 | 135.25 | 20,272,908 | +1.62(+1.21%) |
Dec 03, 2020 | 135.55 | 136.27 | 132.97 | 133.64 | 19,955,190 | -1.44(-1.07%) |
Dec 02, 2020 | 133.14 | 136.37 | 131.98 | 135.08 | 28,356,686 | +1.54(+1.15%) |
Dec 01, 2020 | 134.56 | 134.92 | 131.92 | 133.54 | 29,777,114 | -0.11(-0.09%) |
Nov 30, 2020 | 132.29 | 133.76 | 129.37 | 133.65 | 28,668,678 | +1.40(+1.06%) |
Nov 27, 2020 | 133.39 | 133.71 | 131.35 | 132.25 | 16,772,606 | +0.26(+0.20%) |
Nov 25, 2020 | 129.97 | 132.34 | 129.85 | 131.99 | 26,062,154 | +2.76(+2.14%) |
Nov 24, 2020 | 131.07 | 131.26 | 128.50 | 129.23 | 34,651,008 | -1.82(-1.39%) |
Nov 23, 2020 | 131.36 | 133.46 | 129.80 | 131.04 | 36,136,564 | +0.52(+0.40%) |
Nov 20, 2020 | 134.18 | 134.58 | 130.30 | 130.52 | 34,201,388 | -3.52(-2.62%) |
Nov 19, 2020 | 131.77 | 134.51 | 130.65 | 134.04 | 56,562,164 | +0.11(+0.09%) |
Nov 18, 2020 | 134.29 | 135.69 | 131.49 | 133.92 | 49,679,312 | +0.06(+0.05%) |
Nov 17, 2020 | 135.16 | 135.59 | 132.68 | 133.86 | 31,172,364 | -0.93(-0.69%) |
Nov 16, 2020 | 131.37 | 136.12 | 131.20 | 134.79 | 41,381,092 | +2.18(+1.64%) |
Nov 13, 2020 | 135.90 | 136.32 | 130.24 | 132.61 | 34,770,128 | -1.59(-1.19%) |
Nov 12, 2020 | 134.43 | 137.29 | 132.80 | 134.20 | 36,680,908 | +0.39(+0.29%) |
Nov 11, 2020 | 130.18 | 133.99 | 129.13 | 133.82 | 40,507,596 | +6.46(+5.07%) |
Nov 10, 2020 | 135.70 | 135.70 | 125.94 | 127.35 | 64,390,464 | -8.58(-6.31%) |
Nov 09, 2020 | 145.13 | 146.52 | 135.74 | 135.94 | 58,308,440 | -9.29(-6.40%) |
Nov 06, 2020 | 140.72 | 145.49 | 138.57 | 145.23 | 38,438,860 | +4.01(+2.84%) |
Nov 05, 2020 | 141.24 | 143.00 | 139.53 | 141.22 | 31,858,204 | +3.65(+2.65%) |
Nov 04, 2020 | 133.53 | 137.90 | 133.01 | 137.57 | 41,062,548 | +7.73(+5.95%) |
Nov 03, 2020 | 126.74 | 130.69 | 125.69 | 129.84 | 27,278,876 | +4.38(+3.49%) |
Nov 02, 2020 | 126.23 | 128.02 | 123.61 | 125.47 | 30,002,938 | +0.47(+0.37%) |
Oct 30, 2020 | 128.15 | 129.01 | 122.67 | 125.00 | 41,852,900 | -4.89(-3.76%) |
Oct 29, 2020 | 128.04 | 131.57 | 127.16 | 129.89 | 32,073,700 | +3.96(+3.14%) |
Oct 28, 2020 | 131.62 | 132.24 | 125.75 | 125.93 | 37,714,308 | -7.68(-5.75%) |
Oct 27, 2020 | 132.70 | 134.06 | 131.56 | 133.60 | 25,093,242 | +2.55(+1.94%) |
Oct 26, 2020 | 133.91 | 136.56 | 130.03 | 131.06 | 33,764,104 | -4.48(-3.30%) |
Oct 23, 2020 | 134.14 | 135.56 | 132.55 | 135.53 | 23,411,778 | +2.29(+1.72%) |
Oct 22, 2020 | 134.86 | 135.75 | 131.96 | 133.25 | 29,105,938 | -1.63(-1.21%) |
Oct 21, 2020 | 135.88 | 137.54 | 134.41 | 134.88 | 21,972,800 | -1.21(-0.89%) |
Oct 20, 2020 | 135.47 | 137.62 | 134.70 | 136.09 | 22,960,340 | +1.47(+1.09%) |
Oct 19, 2020 | 138.65 | 139.46 | 133.71 | 134.61 | 29,869,336 | -3.13(-2.27%) |
Oct 16, 2020 | 139.99 | 140.83 | 137.55 | 137.74 | 24,329,462 | -1.58(-1.13%) |
Oct 15, 2020 | 137.73 | 139.68 | 137.31 | 139.32 | 26,750,994 | -1.25(-0.89%) |
Oct 14, 2020 | 142.52 | 143.04 | 139.22 | 140.57 | 27,715,542 | -1.53(-1.07%) |
Oct 13, 2020 | 142.58 | 143.10 | 139.81 | 142.10 | 34,531,076 | +0.22(+0.16%) |
Oct 12, 2020 | 139.52 | 143.08 | 138.75 | 141.88 | 43,547,216 | +4.62(+3.37%) |
Oct 09, 2020 | 137.30 | 137.87 | 136.24 | 137.25 | 34,782,960 | -0.76(-0.55%) |
Oct 08, 2020 | 140.37 | 140.46 | 137.21 | 138.01 | 37,934,756 | -1.25(-0.90%) |
Oct 07, 2020 | 139.62 | 140.81 | 138.26 | 139.26 | 41,878,600 | +2.27(+1.66%) |
Oct 06, 2020 | 137.93 | 141.04 | 136.28 | 136.99 | 78,584,872 | +0.94(+0.69%) |
Oct 05, 2020 | 132.00 | 136.07 | 131.87 | 136.06 | 48,038,856 | +5.79(+4.44%) |
Oct 02, 2020 | 131.89 | 134.83 | 130.16 | 130.27 | 55,399,172 | -5.51(-4.06%) |