Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 167.83 | 167.83 | 167.83 | 8,256 | -0.13(-0.08%) | |
Dec 30, 2020 | 168.12 | 169.76 | 167.84 | 167.96 | 8,256 | +0.02(+0.01%) |
Dec 29, 2020 | 168.14 | 169.03 | 167.55 | 167.94 | 6,129 | -0.32(-0.19%) |
Dec 28, 2020 | 173.20 | 173.20 | 168.20 | 168.26 | 13,219 | -3.56(-2.07%) |
Dec 24, 2020 | 172.96 | 172.96 | 171.48 | 171.82 | 4,448 | -1.13(-0.65%) |
Dec 23, 2020 | 171.00 | 173.16 | 171.00 | 172.94 | 10,858 | +0.58(+0.34%) |
Dec 22, 2020 | 173.62 | 173.62 | 172.04 | 172.36 | 10,135 | -1.76(-1.01%) |
Dec 21, 2020 | 172.68 | 174.12 | 171.83 | 174.12 | 13,396 | -0.12(-0.07%) |
Dec 18, 2020 | 174.78 | 174.83 | 173.69 | 174.24 | 13,899 | -0.39(-0.22%) |
Dec 17, 2020 | 171.45 | 174.63 | 171.45 | 174.63 | 9,345 | +3.67(+2.14%) |
Dec 16, 2020 | 172.16 | 172.16 | 170.42 | 170.96 | 8,438 | -1.45(-0.84%) |
Dec 15, 2020 | 173.55 | 173.55 | 171.03 | 172.41 | 25,966 | +0.18(+0.10%) |
Dec 14, 2020 | 172.94 | 174.94 | 172.23 | 172.23 | 17,167 | +3.34(+1.98%) |
Dec 11, 2020 | 168.27 | 169.97 | 167.85 | 168.89 | 5,884 | +0.47(+0.28%) |
Dec 10, 2020 | 166.97 | 168.84 | 166.31 | 168.42 | 14,599 | +1.00(+0.59%) |
Dec 09, 2020 | 171.28 | 171.28 | 165.50 | 167.42 | 23,138 | -3.70(-2.16%) |
Dec 08, 2020 | 169.71 | 171.25 | 169.71 | 171.12 | 8,647 | +2.89(+1.72%) |
Dec 07, 2020 | 169.16 | 169.64 | 168.23 | 168.23 | 9,915 | -0.45(-0.27%) |
Dec 04, 2020 | 168.77 | 169.04 | 167.71 | 168.68 | 7,913 | +0.26(+0.15%) |
Dec 03, 2020 | 166.21 | 168.60 | 165.92 | 168.43 | 10,629 | +2.22(+1.33%) |
Dec 02, 2020 | 165.39 | 166.99 | 163.78 | 166.21 | 7,976 | +0.37(+0.23%) |
Dec 01, 2020 | 170.34 | 171.15 | 164.75 | 165.84 | 29,342 | -0.81(-0.48%) |
Nov 30, 2020 | 164.56 | 166.73 | 164.16 | 166.64 | 186,995 | +4.00(+2.46%) |
Nov 27, 2020 | 158.68 | 162.73 | 158.68 | 162.65 | 6,899 | +5.95(+3.80%) |
Nov 25, 2020 | 155.89 | 156.72 | 155.61 | 156.70 | 8,319 | +1.67(+1.08%) |
Nov 24, 2020 | 156.34 | 156.34 | 154.91 | 155.03 | 20,386 | -1.32(-0.84%) |
Nov 23, 2020 | 156.91 | 157.00 | 155.54 | 156.34 | 11,112 | +0.75(+0.48%) |
Nov 20, 2020 | 155.30 | 155.63 | 154.70 | 155.59 | 5,985 | +1.31(+0.85%) |
Nov 19, 2020 | 154.23 | 154.63 | 153.95 | 154.28 | 7,833 | +0.24(+0.15%) |
Nov 18, 2020 | 157.70 | 157.70 | 154.05 | 154.05 | 25,143 | -3.24(-2.06%) |
Nov 17, 2020 | 159.24 | 159.24 | 157.07 | 157.29 | 18,104 | -1.97(-1.24%) |
Nov 16, 2020 | 161.40 | 161.40 | 158.97 | 159.26 | 19,095 | -1.07(-0.67%) |
Nov 13, 2020 | 158.36 | 160.80 | 158.36 | 160.33 | 23,639 | +2.78(+1.76%) |
Nov 12, 2020 | 158.62 | 159.15 | 157.03 | 157.56 | 22,907 | -0.19(-0.12%) |
Nov 11, 2020 | 156.96 | 157.94 | 156.70 | 157.74 | 12,036 | +2.44(+1.57%) |
Nov 10, 2020 | 156.41 | 156.67 | 154.16 | 155.30 | 30,144 | -1.34(-0.86%) |
Nov 09, 2020 | 158.08 | 160.44 | 156.64 | 156.64 | 12,410 | -1.64(-1.03%) |
Nov 06, 2020 | 160.96 | 160.96 | 157.68 | 158.28 | 33,480 | -3.51(-2.17%) |
Nov 05, 2020 | 164.16 | 164.16 | 161.09 | 161.78 | 13,511 | +0.06(+0.04%) |
Nov 04, 2020 | 157.49 | 163.63 | 156.78 | 161.72 | 63,631 | +8.96(+5.87%) |
Nov 03, 2020 | 151.34 | 152.78 | 151.34 | 152.76 | 15,538 | +2.28(+1.51%) |
Nov 02, 2020 | 151.63 | 151.63 | 148.65 | 150.49 | 9,606 | +0.37(+0.25%) |
Oct 30, 2020 | 151.88 | 151.88 | 148.36 | 150.11 | 14,711 | -3.79(-2.46%) |
Oct 29, 2020 | 151.92 | 154.39 | 151.74 | 153.90 | 12,823 | +1.43(+0.94%) |
Oct 28, 2020 | 154.13 | 154.84 | 152.33 | 152.47 | 14,564 | -4.65(-2.96%) |
Oct 27, 2020 | 155.21 | 158.19 | 155.21 | 157.12 | 6,676 | +2.78(+1.80%) |
Oct 26, 2020 | 155.68 | 156.06 | 153.33 | 154.34 | 6,061 | -2.29(-1.46%) |
Oct 23, 2020 | 157.69 | 157.69 | 155.91 | 156.63 | 3,753 | -0.12(-0.08%) |
Oct 22, 2020 | 154.71 | 157.11 | 154.71 | 156.75 | 16,556 | +1.47(+0.95%) |
Oct 21, 2020 | 156.63 | 156.63 | 155.28 | 155.28 | 7,847 | -2.63(-1.67%) |
Oct 20, 2020 | 159.27 | 159.27 | 157.55 | 157.91 | 5,830 | -0.09(-0.06%) |
Oct 19, 2020 | 161.95 | 161.95 | 157.45 | 158.00 | 19,819 | -2.81(-1.75%) |
Oct 16, 2020 | 160.80 | 162.97 | 160.69 | 160.81 | 8,826 | +0.40(+0.25%) |
Oct 15, 2020 | 160.89 | 161.71 | 159.54 | 160.40 | 12,045 | -3.88(-2.36%) |
Oct 14, 2020 | 167.03 | 167.03 | 163.92 | 164.29 | 12,129 | -2.18(-1.31%) |
Oct 13, 2020 | 166.32 | 167.26 | 166.21 | 166.47 | 14,622 | +0.46(+0.28%) |
Oct 12, 2020 | 165.44 | 166.54 | 164.74 | 166.00 | 12,692 | +1.38(+0.84%) |
Oct 09, 2020 | 163.81 | 164.72 | 163.67 | 164.62 | 10,855 | +0.84(+0.51%) |
Oct 08, 2020 | 164.54 | 164.54 | 163.12 | 163.78 | 25,340 | -0.82(-0.50%) |
Oct 07, 2020 | 161.43 | 164.96 | 161.43 | 164.60 | 9,627 | +3.42(+2.12%) |
Oct 06, 2020 | 163.39 | 163.93 | 160.87 | 161.18 | 18,501 | -1.97(-1.21%) |
Oct 05, 2020 | 159.57 | 163.29 | 159.50 | 163.15 | 29,671 | +5.72(+3.63%) |
Oct 02, 2020 | 158.24 | 160.58 | 157.10 | 157.44 | 14,711 | -3.25(-2.02%) |