Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 158.37 | 158.37 | 158.37 | 1,733,560 | +2.22(+1.42%) | |
Dec 30, 2020 | 159.69 | 160.30 | 155.95 | 156.15 | 1,733,560 | -2.82(-1.77%) |
Dec 29, 2020 | 157.82 | 159.31 | 157.10 | 158.97 | 1,081,590 | +2.30(+1.47%) |
Dec 28, 2020 | 160.48 | 161.10 | 156.55 | 156.67 | 809,072 | -2.76(-1.73%) |
Dec 24, 2020 | 156.14 | 159.71 | 152.95 | 159.43 | 497,500 | +2.41(+1.53%) |
Dec 23, 2020 | 155.55 | 158.22 | 154.07 | 157.02 | 2,879,880 | +2.36(+1.53%) |
Dec 22, 2020 | 158.26 | 159.41 | 154.41 | 154.66 | 2,256,314 | -4.35(-2.74%) |
Dec 21, 2020 | 155.87 | 160.45 | 155.60 | 159.01 | 2,203,849 | +1.13(+0.72%) |
Dec 18, 2020 | 163.49 | 164.07 | 156.48 | 157.88 | 5,417,100 | -4.52(-2.78%) |
Dec 17, 2020 | 160.27 | 164.43 | 160.27 | 162.40 | 1,804,733 | +2.52(+1.58%) |
Dec 16, 2020 | 161.05 | 161.66 | 158.85 | 159.88 | 1,562,492 | -1.17(-0.73%) |
Dec 15, 2020 | 161.76 | 162.24 | 159.53 | 161.05 | 575,136 | -0.17(-0.11%) |
Dec 14, 2020 | 162.14 | 164.59 | 160.51 | 161.22 | 964,723 | -0.47(-0.29%) |
Dec 11, 2020 | 160.83 | 161.89 | 160.16 | 161.69 | 690,600 | +0.29(+0.18%) |
Dec 10, 2020 | 159.71 | 161.95 | 158.56 | 161.40 | 590,527 | +1.32(+0.82%) |
Dec 09, 2020 | 163.85 | 163.85 | 159.35 | 160.08 | 565,654 | -2.45(-1.51%) |
Dec 08, 2020 | 164.61 | 165.23 | 162.04 | 162.53 | 847,415 | -2.46(-1.49%) |
Dec 07, 2020 | 162.40 | 165.00 | 161.52 | 164.99 | 714,252 | +1.83(+1.12%) |
Dec 04, 2020 | 161.68 | 163.73 | 161.36 | 163.16 | 774,800 | +1.76(+1.09%) |
Dec 03, 2020 | 160.93 | 162.82 | 159.53 | 161.40 | 470,394 | +0.27(+0.17%) |
Dec 02, 2020 | 160.80 | 162.04 | 158.41 | 161.13 | 652,750 | +0.29(+0.18%) |
Dec 01, 2020 | 158.08 | 161.44 | 157.96 | 160.84 | 1,304,594 | +3.49(+2.22%) |
Nov 30, 2020 | 157.97 | 159.66 | 156.92 | 157.35 | 2,877,928 | -0.62(-0.39%) |
Nov 27, 2020 | 157.22 | 159.91 | 157.15 | 157.97 | 336,000 | +0.20(+0.13%) |
Nov 25, 2020 | 159.02 | 159.17 | 155.86 | 157.77 | 538,900 | -0.87(-0.55%) |
Nov 24, 2020 | 159.31 | 159.95 | 157.08 | 158.64 | 915,162 | -0.16(-0.10%) |
Nov 23, 2020 | 160.65 | 161.32 | 157.84 | 158.80 | 1,043,867 | -1.17(-0.73%) |
Nov 20, 2020 | 157.68 | 160.54 | 157.60 | 159.97 | 717,300 | +2.07(+1.31%) |
Nov 19, 2020 | 157.23 | 159.92 | 156.01 | 157.90 | 1,033,377 | +0.56(+0.36%) |
Nov 18, 2020 | 154.92 | 158.70 | 152.95 | 157.34 | 1,367,659 | +2.69(+1.74%) |
Nov 17, 2020 | 152.03 | 154.85 | 150.76 | 154.65 | 1,058,157 | +2.46(+1.62%) |
Nov 16, 2020 | 152.81 | 153.50 | 151.57 | 152.19 | 638,901 | -0.44(-0.29%) |
Nov 13, 2020 | 150.94 | 152.97 | 150.53 | 152.63 | 642,600 | +2.56(+1.71%) |
Nov 12, 2020 | 149.29 | 151.50 | 149.29 | 150.07 | 560,247 | +0.55(+0.37%) |
Nov 11, 2020 | 148.80 | 151.15 | 147.88 | 149.52 | 912,044 | +1.24(+0.84%) |
Nov 10, 2020 | 144.88 | 149.19 | 143.96 | 148.28 | 848,996 | +2.73(+1.88%) |
Nov 09, 2020 | 155.17 | 156.18 | 145.33 | 145.55 | 1,090,387 | -7.16(-4.69%) |
Nov 06, 2020 | 152.16 | 153.52 | 150.97 | 152.71 | 631,600 | +0.35(+0.23%) |
Nov 05, 2020 | 151.77 | 153.25 | 149.28 | 152.36 | 601,224 | +3.49(+2.34%) |
Nov 04, 2020 | 141.22 | 151.88 | 141.22 | 148.87 | 903,390 | +9.11(+6.52%) |
Nov 03, 2020 | 139.40 | 141.71 | 139.34 | 139.76 | 747,946 | +1.57(+1.14%) |
Nov 02, 2020 | 143.05 | 143.52 | 135.83 | 138.19 | 943,515 | -3.52(-2.48%) |
Oct 30, 2020 | 136.28 | 143.00 | 136.28 | 141.71 | 1,188,900 | +5.15(+3.77%) |
Oct 29, 2020 | 135.92 | 137.40 | 135.52 | 136.56 | 1,276,918 | +0.71(+0.52%) |
Oct 28, 2020 | 135.93 | 138.56 | 135.74 | 135.85 | 1,121,195 | -2.07(-1.50%) |
Oct 27, 2020 | 139.38 | 139.38 | 137.19 | 137.92 | 635,389 | -0.65(-0.47%) |
Oct 26, 2020 | 138.94 | 139.96 | 136.82 | 138.57 | 1,097,670 | -1.42(-1.01%) |
Oct 23, 2020 | 141.95 | 141.99 | 138.98 | 139.99 | 838,800 | -1.02(-0.72%) |
Oct 22, 2020 | 142.56 | 142.56 | 140.28 | 141.01 | 629,572 | -0.92(-0.65%) |
Oct 21, 2020 | 142.56 | 143.52 | 141.48 | 141.93 | 669,150 | -1.19(-0.83%) |
Oct 20, 2020 | 145.86 | 146.49 | 142.65 | 143.12 | 755,252 | -1.91(-1.32%) |
Oct 19, 2020 | 148.74 | 149.89 | 144.83 | 145.03 | 504,814 | -3.58(-2.41%) |
Oct 16, 2020 | 149.09 | 150.57 | 148.18 | 148.61 | 481,500 | -0.25(-0.17%) |
Oct 15, 2020 | 146.56 | 149.34 | 146.56 | 148.86 | 877,521 | +0.71(+0.48%) |
Oct 14, 2020 | 150.38 | 151.54 | 147.60 | 148.15 | 704,297 | -2.36(-1.57%) |
Oct 13, 2020 | 150.82 | 151.13 | 148.99 | 150.51 | 1,072,405 | +0.03(+0.02%) |
Oct 12, 2020 | 148.32 | 152.41 | 148.15 | 150.48 | 999,352 | +3.22(+2.19%) |
Oct 09, 2020 | 147.12 | 148.21 | 147.01 | 147.26 | 404,500 | +0.41(+0.28%) |
Oct 08, 2020 | 145.88 | 147.18 | 144.67 | 146.85 | 720,338 | +1.59(+1.09%) |
Oct 07, 2020 | 145.67 | 146.05 | 143.91 | 145.26 | 601,516 | +1.01(+0.70%) |
Oct 06, 2020 | 146.22 | 146.51 | 142.98 | 144.25 | 1,074,454 | -2.10(-1.43%) |
Oct 05, 2020 | 143.64 | 147.08 | 143.51 | 146.35 | 1,030,387 | +3.50(+2.45%) |
Oct 02, 2020 | 143.96 | 145.11 | 141.67 | 142.85 | 1,049,900 | -2.79(-1.92%) |