Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 175.47 | 175.47 | 175.47 | 2,405,970 | +2.54(+1.47%) | |
Dec 30, 2020 | 171.68 | 177.55 | 171.68 | 172.93 | 2,405,970 | +2.73(+1.60%) |
Dec 29, 2020 | 175.49 | 176.23 | 164.30 | 170.20 | 3,146,254 | -5.29(-3.01%) |
Dec 28, 2020 | 188.45 | 189.41 | 173.67 | 175.49 | 2,697,104 | -5.90(-3.25%) |
Dec 24, 2020 | 179.76 | 184.54 | 177.48 | 181.39 | 1,062,200 | +1.07(+0.59%) |
Dec 23, 2020 | 181.40 | 184.08 | 174.21 | 180.32 | 2,533,364 | +3.05(+1.72%) |
Dec 22, 2020 | 174.99 | 186.40 | 173.00 | 177.27 | 3,493,200 | +6.49(+3.80%) |
Dec 21, 2020 | 162.95 | 172.10 | 161.18 | 170.78 | 2,738,626 | +6.37(+3.87%) |
Dec 18, 2020 | 163.69 | 169.67 | 163.00 | 164.41 | 3,563,200 | +0.89(+0.54%) |
Dec 17, 2020 | 165.52 | 168.18 | 159.00 | 163.52 | 2,817,309 | +0.21(+0.13%) |
Dec 16, 2020 | 159.00 | 163.46 | 152.53 | 163.31 | 3,212,773 | +2.85(+1.78%) |
Dec 15, 2020 | 147.40 | 161.56 | 147.26 | 160.46 | 4,002,004 | +15.39(+10.61%) |
Dec 14, 2020 | 143.00 | 147.49 | 137.75 | 145.07 | 2,214,990 | +5.16(+3.69%) |
Dec 11, 2020 | 133.38 | 144.60 | 133.00 | 139.91 | 3,083,500 | +8.70(+6.63%) |
Dec 10, 2020 | 125.67 | 132.22 | 125.54 | 131.21 | 1,309,297 | +3.95(+3.10%) |
Dec 09, 2020 | 136.36 | 136.71 | 125.87 | 127.26 | 2,181,875 | -7.48(-5.55%) |
Dec 08, 2020 | 129.98 | 135.15 | 129.41 | 134.74 | 1,527,677 | +5.42(+4.19%) |
Dec 07, 2020 | 130.29 | 133.20 | 127.22 | 129.32 | 1,305,802 | -1.14(-0.87%) |
Dec 04, 2020 | 130.12 | 136.11 | 129.23 | 130.46 | 2,413,200 | +2.79(+2.19%) |
Dec 03, 2020 | 129.50 | 133.69 | 126.29 | 127.67 | 1,849,454 | -0.26(-0.20%) |
Dec 02, 2020 | 127.50 | 130.44 | 121.70 | 127.93 | 2,490,076 | -0.92(-0.71%) |
Dec 01, 2020 | 138.65 | 139.52 | 127.30 | 128.85 | 3,347,043 | -7.72(-5.65%) |
Nov 30, 2020 | 141.95 | 145.00 | 133.03 | 136.57 | 9,314,426 | -3.99(-2.84%) |
Nov 27, 2020 | 142.49 | 148.94 | 137.77 | 140.56 | 3,654,700 | +1.49(+1.07%) |
Nov 25, 2020 | 136.21 | 141.42 | 135.13 | 139.07 | 2,773,700 | +3.05(+2.24%) |
Nov 24, 2020 | 135.33 | 138.70 | 130.80 | 136.02 | 2,705,484 | +1.59(+1.18%) |
Nov 23, 2020 | 132.93 | 134.85 | 130.45 | 134.43 | 2,604,567 | +4.84(+3.73%) |
Nov 20, 2020 | 131.00 | 133.78 | 129.30 | 129.59 | 2,984,900 | +0.70(+0.54%) |
Nov 19, 2020 | 126.62 | 130.95 | 125.85 | 128.89 | 2,217,159 | +3.97(+3.18%) |
Nov 18, 2020 | 126.18 | 127.49 | 122.50 | 124.92 | 1,916,573 | -0.20(-0.16%) |
Nov 17, 2020 | 119.57 | 126.58 | 118.65 | 125.12 | 1,859,411 | +5.19(+4.33%) |
Nov 16, 2020 | 118.21 | 123.60 | 116.01 | 119.93 | 2,172,823 | +3.34(+2.86%) |
Nov 13, 2020 | 119.40 | 120.36 | 115.10 | 116.59 | 1,732,200 | -0.62(-0.53%) |
Nov 12, 2020 | 119.95 | 122.26 | 115.83 | 117.21 | 2,058,971 | -3.22(-2.67%) |
Nov 11, 2020 | 113.99 | 121.48 | 113.99 | 120.43 | 2,934,778 | +11.04(+10.09%) |
Nov 10, 2020 | 117.27 | 117.59 | 108.05 | 109.39 | 3,169,388 | -7.69(-6.57%) |
Nov 09, 2020 | 128.53 | 129.61 | 116.74 | 117.08 | 3,376,569 | -5.45(-4.45%) |
Nov 06, 2020 | 123.69 | 125.64 | 118.66 | 122.53 | 3,382,100 | +2.27(+1.89%) |
Nov 05, 2020 | 111.00 | 123.29 | 110.99 | 120.26 | 4,924,735 | +14.07(+13.25%) |
Nov 04, 2020 | 99.33 | 106.36 | 93.49 | 106.19 | 5,383,774 | +1.44(+1.37%) |
Nov 03, 2020 | 100.56 | 107.38 | 100.24 | 104.75 | 3,501,583 | +0.92(+0.89%) |
Nov 02, 2020 | 99.01 | 106.04 | 99.00 | 103.83 | 3,308,403 | +5.74(+5.85%) |
Oct 30, 2020 | 100.99 | 102.12 | 93.53 | 98.09 | 3,046,900 | -4.42(-4.31%) |
Oct 29, 2020 | 103.29 | 105.53 | 100.87 | 102.51 | 1,967,877 | -0.30(-0.29%) |
Oct 28, 2020 | 97.29 | 105.87 | 95.76 | 102.81 | 5,803,018 | +4.18(+4.24%) |
Oct 27, 2020 | 103.37 | 104.43 | 97.31 | 98.63 | 3,570,109 | -5.04(-4.86%) |
Oct 26, 2020 | 98.56 | 104.29 | 97.50 | 103.67 | 2,957,267 | +0.34(+0.33%) |
Oct 23, 2020 | 106.35 | 109.22 | 100.70 | 103.33 | 3,367,000 | -0.13(-0.13%) |
Oct 22, 2020 | 102.26 | 104.02 | 92.14 | 103.46 | 7,404,632 | +1.93(+1.90%) |
Oct 21, 2020 | 116.90 | 118.94 | 100.40 | 101.53 | 5,483,190 | -14.61(-12.58%) |
Oct 20, 2020 | 114.88 | 118.05 | 112.33 | 116.14 | 2,897,654 | +1.45(+1.26%) |
Oct 19, 2020 | 111.49 | 118.05 | 110.82 | 114.69 | 3,303,579 | +3.85(+3.47%) |
Oct 16, 2020 | 112.75 | 114.30 | 108.76 | 110.84 | 3,851,000 | +0.13(+0.12%) |
Oct 15, 2020 | 107.25 | 111.59 | 105.20 | 110.71 | 2,385,005 | +1.74(+1.60%) |
Oct 14, 2020 | 108.43 | 111.10 | 107.06 | 108.97 | 3,036,947 | +2.32(+2.18%) |
Oct 13, 2020 | 103.11 | 107.44 | 102.75 | 106.65 | 2,871,569 | +2.22(+2.13%) |
Oct 12, 2020 | 110.40 | 110.41 | 101.52 | 104.43 | 4,173,814 | -4.75(-4.35%) |
Oct 09, 2020 | 107.18 | 111.27 | 105.29 | 109.18 | 2,955,200 | +3.68(+3.49%) |
Oct 08, 2020 | 109.60 | 109.80 | 102.56 | 105.50 | 6,015,747 | -2.32(-2.15%) |
Oct 07, 2020 | 101.50 | 108.75 | 100.46 | 107.82 | 4,967,016 | +9.25(+9.38%) |
Oct 06, 2020 | 98.06 | 100.28 | 95.06 | 98.57 | 5,768,219 | +0.52(+0.53%) |
Oct 05, 2020 | 93.00 | 98.42 | 92.90 | 98.05 | 4,210,205 | +7.62(+8.43%) |
Oct 02, 2020 | 85.61 | 92.57 | 85.16 | 90.43 | 4,115,700 | +0.92(+1.03%) |