Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 133.22 | 133.22 | 133.22 | 1,693,566 | +1.55(+1.18%) | |
Dec 30, 2020 | 131.91 | 132.21 | 130.91 | 131.67 | 1,693,566 | +0.14(+0.10%) |
Dec 29, 2020 | 131.91 | 132.35 | 130.06 | 131.53 | 1,692,448 | +0.14(+0.11%) |
Dec 28, 2020 | 132.61 | 133.13 | 129.81 | 131.39 | 2,599,891 | +0.08(+0.06%) |
Dec 24, 2020 | 131.18 | 132.21 | 130.99 | 131.31 | 912,112 | +0.68(+0.52%) |
Dec 23, 2020 | 130.65 | 131.27 | 129.37 | 130.63 | 2,178,631 | -0.02(-0.02%) |
Dec 22, 2020 | 130.34 | 130.82 | 128.69 | 130.65 | 3,098,871 | +2.00(+1.56%) |
Dec 21, 2020 | 128.43 | 129.65 | 126.09 | 128.65 | 3,299,194 | -1.68(-1.29%) |
Dec 18, 2020 | 128.73 | 130.54 | 127.95 | 130.33 | 8,890,237 | +1.89(+1.47%) |
Dec 17, 2020 | 128.75 | 129.18 | 128.09 | 128.44 | 4,182,256 | +0.20(+0.15%) |
Dec 16, 2020 | 129.07 | 129.07 | 127.55 | 128.24 | 3,301,838 | -0.19(-0.15%) |
Dec 15, 2020 | 128.13 | 129.13 | 127.22 | 128.43 | 2,941,424 | +0.63(+0.49%) |
Dec 14, 2020 | 129.44 | 131.37 | 127.67 | 127.80 | 5,361,469 | -1.85(-1.43%) |
Dec 11, 2020 | 128.99 | 130.04 | 128.12 | 129.65 | 2,434,594 | +0.66(+0.51%) |
Dec 10, 2020 | 129.15 | 130.29 | 128.47 | 128.98 | 4,215,185 | -0.55(-0.43%) |
Dec 09, 2020 | 132.26 | 132.26 | 128.99 | 129.54 | 3,705,016 | -2.00(-1.52%) |
Dec 08, 2020 | 131.23 | 131.82 | 130.23 | 131.54 | 2,472,163 | +0.19(+0.14%) |
Dec 07, 2020 | 130.49 | 131.47 | 130.33 | 131.35 | 2,668,947 | +1.15(+0.88%) |
Dec 04, 2020 | 130.04 | 130.39 | 129.10 | 130.21 | 2,053,898 | +0.60(+0.47%) |
Dec 03, 2020 | 130.06 | 131.37 | 129.51 | 129.61 | 3,631,690 | -1.93(-1.47%) |
Dec 02, 2020 | 132.03 | 132.62 | 130.81 | 131.53 | 2,962,501 | -0.58(-0.44%) |
Dec 01, 2020 | 131.31 | 132.32 | 130.64 | 132.12 | 4,015,659 | +0.78(+0.59%) |
Nov 30, 2020 | 130.31 | 131.44 | 128.56 | 131.34 | 5,813,130 | +1.03(+0.79%) |
Nov 27, 2020 | 127.56 | 130.87 | 127.31 | 130.31 | 2,306,143 | +3.12(+2.45%) |
Nov 25, 2020 | 127.23 | 128.06 | 126.21 | 127.19 | 3,606,139 | +0.67(+0.53%) |
Nov 24, 2020 | 125.93 | 127.46 | 124.24 | 126.51 | 4,751,304 | +0.18(+0.14%) |
Nov 23, 2020 | 128.30 | 128.58 | 125.38 | 126.34 | 4,226,468 | -1.78(-1.39%) |
Nov 20, 2020 | 128.09 | 128.77 | 126.81 | 128.11 | 4,441,829 | +0.48(+0.38%) |
Nov 19, 2020 | 125.76 | 128.66 | 125.58 | 127.63 | 2,454,744 | +1.32(+1.05%) |
Nov 18, 2020 | 128.06 | 128.93 | 126.30 | 126.31 | 3,261,314 | -1.14(-0.89%) |
Nov 17, 2020 | 129.02 | 130.73 | 127.17 | 127.44 | 3,692,519 | +0.34(+0.27%) |
Nov 16, 2020 | 128.25 | 128.54 | 126.02 | 127.10 | 3,482,187 | +0.41(+0.33%) |
Nov 13, 2020 | 125.79 | 126.97 | 124.78 | 126.68 | 3,441,450 | +1.40(+1.12%) |
Nov 12, 2020 | 123.90 | 126.26 | 123.22 | 125.28 | 3,601,400 | +1.64(+1.33%) |
Nov 11, 2020 | 121.15 | 124.51 | 120.57 | 123.64 | 3,978,096 | +3.39(+2.82%) |
Nov 10, 2020 | 117.59 | 121.75 | 117.17 | 120.25 | 4,508,861 | -1.05(-0.86%) |
Nov 09, 2020 | 123.97 | 125.43 | 121.09 | 121.30 | 6,264,440 | -0.77(-0.63%) |
Nov 06, 2020 | 125.47 | 125.50 | 121.22 | 122.07 | 9,040,451 | +6.22(+5.37%) |
Nov 05, 2020 | 116.15 | 117.87 | 114.88 | 115.84 | 7,743,141 | +1.22(+1.07%) |
Nov 04, 2020 | 112.53 | 115.47 | 111.45 | 114.62 | 5,085,941 | +4.84(+4.41%) |
Nov 03, 2020 | 109.91 | 111.03 | 109.37 | 109.78 | 3,381,786 | +0.72(+0.66%) |
Nov 02, 2020 | 109.80 | 109.80 | 107.44 | 109.06 | 3,182,846 | +0.81(+0.75%) |
Oct 30, 2020 | 107.55 | 108.44 | 106.27 | 108.25 | 4,090,487 | +0.06(+0.05%) |
Oct 29, 2020 | 107.96 | 109.70 | 107.58 | 108.19 | 2,929,553 | -0.29(-0.26%) |
Oct 28, 2020 | 109.96 | 110.58 | 108.34 | 108.47 | 3,706,440 | -2.98(-2.68%) |
Oct 27, 2020 | 110.43 | 112.19 | 109.79 | 111.46 | 2,660,970 | +1.03(+0.93%) |
Oct 26, 2020 | 109.84 | 110.69 | 108.69 | 110.43 | 2,798,408 | -0.59(-0.53%) |
Oct 23, 2020 | 111.14 | 111.26 | 109.56 | 111.02 | 2,297,033 | +0.73(+0.66%) |
Oct 22, 2020 | 111.41 | 112.39 | 109.54 | 110.29 | 3,648,463 | -0.77(-0.69%) |
Oct 21, 2020 | 111.31 | 112.42 | 110.86 | 111.06 | 3,065,601 | -0.64(-0.57%) |
Oct 20, 2020 | 112.53 | 112.83 | 111.34 | 111.70 | 2,777,678 | +0.32(+0.28%) |
Oct 19, 2020 | 114.08 | 114.16 | 110.66 | 111.39 | 3,073,549 | -2.18(-1.92%) |
Oct 16, 2020 | 114.41 | 115.37 | 113.46 | 113.57 | 3,808,786 | -0.34(-0.29%) |
Oct 15, 2020 | 114.41 | 115.54 | 112.69 | 113.91 | 3,327,676 | -1.35(-1.17%) |
Oct 14, 2020 | 120.58 | 120.76 | 115.04 | 115.26 | 6,720,793 | -4.84(-4.03%) |
Oct 13, 2020 | 119.34 | 121.93 | 118.62 | 120.10 | 5,390,997 | +1.48(+1.25%) |
Oct 12, 2020 | 116.64 | 119.89 | 115.98 | 118.62 | 6,577,927 | +2.81(+2.42%) |
Oct 09, 2020 | 114.19 | 116.10 | 114.12 | 115.81 | 3,380,920 | +1.72(+1.51%) |
Oct 08, 2020 | 113.50 | 114.20 | 112.90 | 114.10 | 2,282,279 | +1.26(+1.11%) |
Oct 07, 2020 | 111.66 | 113.14 | 111.26 | 112.84 | 3,408,516 | +1.75(+1.57%) |
Oct 06, 2020 | 112.24 | 113.09 | 110.45 | 111.09 | 3,376,231 | -2.32(-2.05%) |
Oct 05, 2020 | 112.09 | 113.60 | 112.05 | 113.41 | 2,689,809 | +1.37(+1.23%) |
Oct 02, 2020 | 113.03 | 114.30 | 111.64 | 112.04 | 4,063,966 | -2.29(-2.00%) |