Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.27 | 141.27 | 141.27 | 4,274,685 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.29 | 140.60 | 138.10 | 139.06 | 4,274,685 | +1.35(+0.98%) |
Dec 29, 2020 | 138.15 | 138.17 | 136.35 | 137.70 | 3,819,135 | +0.70(+0.51%) |
Dec 28, 2020 | 139.68 | 140.10 | 136.73 | 137.01 | 4,932,114 | -0.97(-0.71%) |
Dec 24, 2020 | 137.06 | 138.08 | 136.51 | 137.98 | 2,286,160 | +1.70(+1.25%) |
Dec 23, 2020 | 136.91 | 140.53 | 136.20 | 136.28 | 5,588,271 | +0.57(+0.42%) |
Dec 22, 2020 | 135.96 | 136.35 | 134.21 | 135.71 | 6,202,012 | -0.43(-0.31%) |
Dec 21, 2020 | 134.48 | 136.66 | 133.92 | 136.14 | 7,571,225 | -0.57(-0.42%) |
Dec 18, 2020 | 139.84 | 139.84 | 135.51 | 136.71 | 14,329,130 | -1.96(-1.41%) |
Dec 17, 2020 | 139.91 | 140.25 | 137.60 | 138.67 | 7,589,520 | -0.19(-0.14%) |
Dec 16, 2020 | 138.31 | 139.51 | 136.05 | 138.86 | 7,124,840 | +1.28(+0.93%) |
Dec 15, 2020 | 138.52 | 139.02 | 136.41 | 137.58 | 7,134,643 | +1.92(+1.42%) |
Dec 14, 2020 | 134.38 | 137.02 | 132.92 | 135.66 | 13,211,867 | +1.86(+1.39%) |
Dec 11, 2020 | 138.40 | 139.35 | 131.58 | 133.80 | 27,953,572 | -10.64(-7.36%) |
Dec 10, 2020 | 143.20 | 146.38 | 141.64 | 144.44 | 8,000,273 | -0.25(-0.17%) |
Dec 09, 2020 | 147.08 | 149.37 | 144.25 | 144.69 | 8,561,713 | -2.58(-1.75%) |
Dec 08, 2020 | 146.02 | 147.72 | 144.55 | 147.26 | 6,562,523 | +0.72(+0.49%) |
Dec 07, 2020 | 147.03 | 147.42 | 145.33 | 146.54 | 7,556,339 | +0.37(+0.25%) |
Dec 04, 2020 | 139.38 | 146.61 | 139.10 | 146.17 | 13,759,342 | +7.15(+5.14%) |
Dec 03, 2020 | 140.07 | 141.67 | 138.77 | 139.02 | 6,850,014 | -0.07(-0.05%) |
Dec 02, 2020 | 139.58 | 140.49 | 138.75 | 139.09 | 8,409,462 | -0.58(-0.42%) |
Dec 01, 2020 | 137.39 | 140.71 | 136.47 | 139.67 | 12,894,034 | +3.78(+2.78%) |
Nov 30, 2020 | 133.55 | 136.00 | 133.01 | 135.89 | 9,427,047 | +3.08(+2.32%) |
Nov 27, 2020 | 134.34 | 135.21 | 132.69 | 132.81 | 4,199,799 | -0.23(-0.17%) |
Nov 25, 2020 | 134.77 | 136.19 | 133.00 | 133.04 | 6,929,885 | -1.71(-1.27%) |
Nov 24, 2020 | 132.40 | 135.12 | 130.30 | 134.75 | 11,697,227 | +1.95(+1.47%) |
Nov 23, 2020 | 131.44 | 135.74 | 131.01 | 132.80 | 12,616,109 | -2.04(-1.51%) |
Nov 20, 2020 | 136.92 | 137.68 | 134.76 | 134.84 | 6,016,824 | -1.38(-1.02%) |
Nov 19, 2020 | 135.33 | 137.86 | 134.31 | 136.23 | 8,381,089 | +0.44(+0.33%) |
Nov 18, 2020 | 137.81 | 141.58 | 135.65 | 135.78 | 13,126,978 | -1.56(-1.14%) |
Nov 17, 2020 | 137.60 | 138.37 | 135.90 | 137.34 | 8,052,291 | -0.31(-0.22%) |
Nov 16, 2020 | 134.07 | 137.81 | 133.47 | 137.65 | 8,220,531 | +4.44(+3.33%) |
Nov 13, 2020 | 134.39 | 135.04 | 132.25 | 133.21 | 6,391,860 | +0.32(+0.24%) |
Nov 12, 2020 | 136.26 | 137.13 | 132.11 | 132.88 | 9,292,729 | -3.49(-2.56%) |
Nov 11, 2020 | 133.43 | 136.74 | 132.97 | 136.37 | 11,065,247 | +7.00(+5.41%) |
Nov 10, 2020 | 129.41 | 132.20 | 127.92 | 129.37 | 13,013,939 | -2.31(-1.75%) |
Nov 09, 2020 | 137.96 | 137.96 | 131.53 | 131.68 | 11,545,468 | -2.22(-1.65%) |
Nov 06, 2020 | 134.82 | 135.03 | 132.93 | 133.90 | 7,882,366 | -0.37(-0.27%) |
Nov 05, 2020 | 134.65 | 137.40 | 130.96 | 134.27 | 30,213,548 | +15.18(+12.75%) |
Nov 04, 2020 | 119.41 | 119.64 | 116.41 | 119.09 | 13,312,405 | +3.25(+2.81%) |
Nov 03, 2020 | 115.83 | 117.19 | 115.14 | 115.84 | 6,312,633 | +1.37(+1.19%) |
Nov 02, 2020 | 114.96 | 116.50 | 113.03 | 114.47 | 6,344,856 | +0.56(+0.49%) |
Oct 30, 2020 | 114.20 | 115.65 | 112.28 | 113.91 | 8,462,844 | -2.84(-2.44%) |
Oct 29, 2020 | 112.71 | 117.91 | 112.55 | 116.75 | 7,634,683 | +4.49(+4.00%) |
Oct 28, 2020 | 114.04 | 114.33 | 111.78 | 112.26 | 8,917,086 | -4.00(-3.44%) |
Oct 27, 2020 | 116.82 | 117.23 | 115.60 | 116.26 | 6,308,276 | -0.27(-0.23%) |
Oct 26, 2020 | 117.76 | 118.81 | 114.87 | 116.53 | 6,569,156 | -2.47(-2.08%) |
Oct 23, 2020 | 118.74 | 119.21 | 117.36 | 119.00 | 4,270,193 | +0.46(+0.39%) |
Oct 22, 2020 | 119.59 | 119.66 | 117.14 | 118.54 | 4,220,070 | -0.16(-0.13%) |
Oct 21, 2020 | 118.23 | 120.43 | 116.69 | 118.70 | 4,698,805 | +0.23(+0.19%) |
Oct 20, 2020 | 119.28 | 119.42 | 117.74 | 118.47 | 4,778,011 | -0.11(-0.09%) |
Oct 19, 2020 | 120.16 | 121.85 | 117.92 | 118.58 | 6,242,217 | -0.56(-0.47%) |
Oct 16, 2020 | 119.76 | 120.22 | 117.95 | 119.14 | 7,176,804 | +0.42(+0.35%) |
Oct 15, 2020 | 117.55 | 119.24 | 116.95 | 118.73 | 7,989,546 | -1.20(-1.00%) |
Oct 14, 2020 | 119.19 | 122.27 | 119.05 | 119.93 | 14,273,979 | +2.23(+1.90%) |
Oct 13, 2020 | 117.70 | 118.36 | 115.79 | 117.69 | 8,235,562 | +0.71(+0.61%) |
Oct 12, 2020 | 117.92 | 117.92 | 115.38 | 116.98 | 8,545,416 | +1.68(+1.46%) |
Oct 09, 2020 | 114.43 | 116.24 | 113.38 | 115.30 | 11,992,278 | +2.34(+2.07%) |
Oct 08, 2020 | 114.50 | 114.90 | 112.50 | 112.97 | 5,148,934 | -0.64(-0.56%) |
Oct 07, 2020 | 111.95 | 113.91 | 111.41 | 113.60 | 8,024,698 | +3.22(+2.92%) |
Oct 06, 2020 | 111.22 | 113.13 | 109.97 | 110.38 | 8,268,602 | -0.90(-0.81%) |
Oct 05, 2020 | 107.94 | 111.41 | 107.79 | 111.28 | 6,318,808 | +4.66(+4.37%) |
Oct 02, 2020 | 107.83 | 109.57 | 106.58 | 106.62 | 6,318,434 | -3.74(-3.39%) |