Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.72 | 150.72 | 150.72 | 0 | +1.21(+0.81%) | |
Dec 30, 2020 | 150.99 | 152.47 | 149.17 | 149.51 | 151,068 | -1.38(-0.91%) |
Dec 29, 2020 | 151.83 | 152.98 | 150.00 | 150.89 | 245,717 | -0.87(-0.57%) |
Dec 24, 2020 | 151.76 | 151.76 | 151.76 | 0 | +1.64(+1.09%) | |
Dec 23, 2020 | 151.28 | 152.09 | 149.35 | 150.12 | 128,139 | -1.29(-0.85%) |
Dec 22, 2020 | 150.10 | 152.03 | 149.25 | 151.41 | 179,060 | +1.41(+0.94%) |
Dec 21, 2020 | 149.06 | 150.98 | 147.82 | 150.00 | 160,806 | +1.12(+0.75%) |
Dec 18, 2020 | 151.39 | 151.44 | 148.66 | 148.88 | 478,670 | -2.43(-1.61%) |
Dec 17, 2020 | 149.84 | 152.13 | 149.33 | 151.31 | 230,879 | +1.27(+0.85%) |
Dec 16, 2020 | 148.79 | 150.66 | 148.79 | 150.04 | 204,449 | +1.16(+0.78%) |
Dec 15, 2020 | 149.78 | 150.29 | 148.34 | 148.88 | 267,116 | -0.12(-0.08%) |
Dec 14, 2020 | 151.59 | 151.59 | 148.50 | 149.00 | 418,796 | -3.44(-2.26%) |
Dec 11, 2020 | 152.27 | 153.82 | 152.21 | 152.44 | 168,725 | -0.31(-0.20%) |
Dec 10, 2020 | 153.82 | 154.38 | 152.01 | 152.75 | 300,450 | -1.25(-0.81%) |
Dec 09, 2020 | 155.07 | 155.32 | 153.17 | 154.00 | 295,759 | -1.26(-0.81%) |
Dec 08, 2020 | 153.44 | 155.62 | 153.07 | 155.26 | 408,376 | +1.28(+0.83%) |
Dec 07, 2020 | 156.82 | 157.74 | 153.15 | 153.98 | 448,620 | -2.99(-1.90%) |
Dec 04, 2020 | 155.08 | 157.72 | 154.65 | 156.97 | 421,576 | +5.66(+3.74%) |
Dec 03, 2020 | 148.22 | 152.84 | 147.03 | 151.31 | 328,201 | +2.82(+1.90%) |
Dec 02, 2020 | 145.68 | 148.62 | 145.53 | 148.49 | 383,385 | +1.59(+1.08%) |
Dec 01, 2020 | 146.35 | 146.96 | 144.18 | 146.90 | 463,603 | +1.61(+1.11%) |
Nov 30, 2020 | 143.50 | 145.65 | 143.13 | 145.29 | 796,736 | +1.59(+1.11%) |
Nov 27, 2020 | 143.91 | 144.46 | 143.12 | 143.70 | 148,869 | -0.80(-0.55%) |
Nov 26, 2020 | 144.39 | 145.11 | 143.68 | 144.50 | 105,749 | -0.35(-0.24%) |
Nov 25, 2020 | 146.50 | 146.50 | 143.60 | 144.85 | 431,186 | -0.71(-0.49%) |
Nov 24, 2020 | 148.93 | 148.93 | 145.14 | 145.56 | 324,597 | -2.20(-1.49%) |
Nov 23, 2020 | 148.62 | 149.40 | 147.61 | 147.76 | 210,403 | -0.69(-0.46%) |
Nov 20, 2020 | 148.15 | 148.73 | 146.45 | 148.45 | 151,892 | +0.64(+0.43%) |
Nov 19, 2020 | 147.01 | 148.00 | 144.93 | 147.81 | 276,703 | +0.03(+0.02%) |
Nov 18, 2020 | 147.17 | 148.27 | 145.33 | 147.78 | 294,713 | +0.94(+0.64%) |
Nov 17, 2020 | 145.64 | 146.92 | 143.82 | 146.84 | 552,418 | +0.52(+0.36%) |
Nov 16, 2020 | 146.00 | 146.75 | 144.09 | 146.32 | 528,542 | -0.17(-0.12%) |
Nov 13, 2020 | 139.23 | 147.27 | 138.93 | 146.49 | 809,608 | +7.56(+5.44%) |
Nov 12, 2020 | 139.00 | 141.34 | 138.29 | 138.93 | 462,266 | +3.03(+2.23%) |
Nov 11, 2020 | 134.69 | 137.70 | 134.14 | 135.90 | 410,309 | +2.65(+1.99%) |
Nov 10, 2020 | 138.77 | 139.76 | 131.94 | 133.25 | 773,620 | -5.52(-3.98%) |
Nov 09, 2020 | 146.64 | 146.64 | 138.71 | 138.77 | 583,754 | -6.11(-4.22%) |
Nov 06, 2020 | 146.98 | 146.98 | 144.00 | 144.88 | 414,803 | -0.17(-0.12%) |
Nov 05, 2020 | 148.01 | 148.29 | 143.75 | 145.05 | 419,610 | -2.70(-1.83%) |
Nov 04, 2020 | 143.28 | 148.13 | 140.12 | 147.75 | 498,848 | +8.80(+6.33%) |
Nov 03, 2020 | 139.01 | 140.34 | 138.33 | 138.95 | 345,745 | +0.77(+0.56%) |
Nov 02, 2020 | 138.23 | 139.19 | 136.29 | 138.18 | 224,634 | +0.56(+0.41%) |
Oct 30, 2020 | 137.49 | 139.45 | 136.38 | 137.62 | 238,265 | -0.89(-0.64%) |
Oct 29, 2020 | 138.94 | 140.09 | 137.80 | 138.51 | 149,532 | -0.46(-0.33%) |
Oct 28, 2020 | 139.81 | 140.28 | 138.43 | 138.97 | 230,130 | -2.17(-1.54%) |
Oct 27, 2020 | 141.02 | 141.39 | 139.60 | 141.14 | 168,952 | +0.14(+0.10%) |
Oct 26, 2020 | 143.99 | 143.99 | 140.35 | 141.00 | 206,259 | -2.80(-1.95%) |
Oct 23, 2020 | 142.06 | 143.85 | 140.73 | 143.80 | 421,283 | +2.15(+1.52%) |
Oct 22, 2020 | 143.22 | 144.21 | 141.55 | 141.65 | 135,854 | -1.52(-1.06%) |
Oct 21, 2020 | 143.65 | 144.15 | 142.02 | 143.17 | 199,188 | +1.09(+0.77%) |
Oct 20, 2020 | 142.27 | 143.41 | 141.76 | 142.08 | 199,563 | +0.08(+0.06%) |
Oct 19, 2020 | 144.45 | 144.98 | 141.78 | 142.00 | 193,588 | -2.50(-1.73%) |
Oct 16, 2020 | 143.36 | 144.82 | 142.85 | 144.50 | 224,929 | +0.88(+0.61%) |
Oct 15, 2020 | 143.24 | 144.86 | 143.24 | 143.62 | 192,891 | -0.35(-0.24%) |
Oct 14, 2020 | 144.65 | 144.79 | 143.35 | 143.97 | 168,119 | -0.72(-0.50%) |
Oct 13, 2020 | 146.49 | 146.49 | 143.69 | 144.69 | 181,667 | -0.43(-0.30%) |
Oct 09, 2020 | 145.12 | 145.12 | 145.12 | 0 | +1.01(+0.70%) | |
Oct 08, 2020 | 144.84 | 145.51 | 143.55 | 144.11 | 139,983 | +0.18(+0.13%) |
Oct 07, 2020 | 142.36 | 144.08 | 142.05 | 143.93 | 169,356 | +1.27(+0.89%) |
Oct 06, 2020 | 144.15 | 144.73 | 142.41 | 142.66 | 130,068 | -1.49(-1.03%) |
Oct 05, 2020 | 143.58 | 144.41 | 143.22 | 144.15 | 115,457 | +0.75(+0.52%) |
Oct 02, 2020 | 142.68 | 143.56 | 142.20 | 143.40 | 101,232 | +0.16(+0.11%) |