Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.81 | 141.81 | 141.81 | 416,335 | +1.67(+1.20%) | |
Dec 30, 2020 | 141.04 | 141.50 | 139.98 | 140.13 | 416,335 | -0.85(-0.60%) |
Dec 29, 2020 | 141.96 | 142.40 | 140.78 | 140.98 | 557,186 | -0.34(-0.24%) |
Dec 28, 2020 | 140.72 | 141.40 | 140.04 | 141.31 | 464,974 | +1.72(+1.23%) |
Dec 24, 2020 | 138.99 | 139.81 | 138.56 | 139.59 | 202,163 | +0.47(+0.33%) |
Dec 23, 2020 | 139.16 | 139.91 | 138.87 | 139.13 | 623,161 | +0.77(+0.56%) |
Dec 22, 2020 | 139.09 | 139.32 | 137.96 | 138.35 | 601,533 | -0.97(-0.70%) |
Dec 21, 2020 | 138.72 | 140.05 | 136.71 | 139.32 | 908,848 | -1.13(-0.81%) |
Dec 18, 2020 | 141.40 | 141.83 | 139.76 | 140.46 | 1,844,718 | -0.68(-0.48%) |
Dec 17, 2020 | 140.66 | 142.23 | 139.97 | 141.14 | 856,204 | +1.24(+0.88%) |
Dec 16, 2020 | 139.79 | 141.19 | 139.15 | 139.90 | 798,708 | +0.05(+0.03%) |
Dec 15, 2020 | 139.18 | 140.40 | 138.91 | 139.85 | 740,238 | +1.01(+0.73%) |
Dec 14, 2020 | 139.24 | 141.11 | 138.75 | 138.84 | 622,573 | +0.03(+0.02%) |
Dec 11, 2020 | 138.70 | 139.82 | 138.69 | 138.81 | 653,756 | -0.55(-0.39%) |
Dec 10, 2020 | 141.81 | 142.25 | 139.34 | 139.36 | 966,533 | -2.27(-1.60%) |
Dec 09, 2020 | 140.06 | 142.15 | 138.80 | 141.63 | 1,266,610 | +1.41(+1.00%) |
Dec 08, 2020 | 138.80 | 141.22 | 138.56 | 140.23 | 874,698 | +0.85(+0.61%) |
Dec 07, 2020 | 141.31 | 142.16 | 138.41 | 139.38 | 945,173 | -1.07(-0.76%) |
Dec 04, 2020 | 139.64 | 140.66 | 139.53 | 140.45 | 1,076,882 | +0.97(+0.69%) |
Dec 03, 2020 | 138.71 | 139.82 | 138.60 | 139.48 | 772,726 | +0.54(+0.39%) |
Dec 02, 2020 | 139.68 | 141.31 | 138.19 | 138.94 | 1,175,869 | -0.73(-0.53%) |
Dec 01, 2020 | 138.71 | 139.76 | 137.86 | 139.68 | 1,423,825 | +2.00(+1.45%) |
Nov 30, 2020 | 137.22 | 137.81 | 136.13 | 137.68 | 1,617,440 | -0.15(-0.11%) |
Nov 27, 2020 | 138.19 | 138.20 | 136.29 | 137.82 | 1,345,861 | -0.09(-0.07%) |
Nov 25, 2020 | 138.17 | 139.01 | 137.60 | 137.92 | 1,681,333 | -0.06(-0.04%) |
Nov 24, 2020 | 137.41 | 138.59 | 136.96 | 137.97 | 2,429,295 | +1.29(+0.94%) |
Nov 23, 2020 | 137.29 | 138.10 | 136.20 | 136.69 | 705,707 | -0.89(-0.64%) |
Nov 20, 2020 | 138.79 | 139.04 | 136.87 | 137.57 | 645,162 | -1.51(-1.08%) |
Nov 19, 2020 | 138.78 | 139.56 | 137.44 | 139.08 | 708,337 | -0.41(-0.29%) |
Nov 18, 2020 | 142.14 | 142.96 | 139.41 | 139.49 | 732,398 | -2.12(-1.50%) |
Nov 17, 2020 | 143.08 | 143.50 | 141.30 | 141.61 | 757,047 | -2.03(-1.41%) |
Nov 16, 2020 | 143.48 | 143.98 | 142.40 | 143.63 | 846,571 | +1.04(+0.73%) |
Nov 13, 2020 | 142.66 | 142.89 | 140.97 | 142.60 | 626,701 | +0.41(+0.29%) |
Nov 12, 2020 | 142.59 | 142.76 | 140.65 | 142.19 | 631,223 | -0.09(-0.07%) |
Nov 11, 2020 | 141.61 | 142.44 | 140.33 | 142.28 | 752,916 | +1.30(+0.92%) |
Nov 10, 2020 | 139.06 | 142.19 | 138.39 | 140.99 | 1,066,678 | +2.35(+1.70%) |
Nov 09, 2020 | 141.97 | 143.05 | 138.53 | 138.63 | 1,261,823 | +0.30(+0.21%) |
Nov 06, 2020 | 137.88 | 139.57 | 135.94 | 138.34 | 1,463,239 | +4.44(+3.32%) |
Nov 05, 2020 | 134.80 | 135.45 | 133.20 | 133.89 | 992,977 | +0.61(+0.46%) |
Nov 04, 2020 | 133.15 | 135.74 | 132.52 | 133.28 | 1,063,797 | +1.13(+0.86%) |
Nov 03, 2020 | 131.32 | 133.86 | 131.26 | 132.15 | 615,359 | +1.80(+1.38%) |
Nov 02, 2020 | 129.32 | 131.49 | 128.88 | 130.36 | 1,367,391 | +3.08(+2.42%) |
Oct 30, 2020 | 126.98 | 127.98 | 125.77 | 127.28 | 846,473 | -0.34(-0.27%) |
Oct 29, 2020 | 127.70 | 129.13 | 126.37 | 127.62 | 767,647 | -0.34(-0.27%) |
Oct 28, 2020 | 130.21 | 131.34 | 127.89 | 127.97 | 926,913 | -3.98(-3.02%) |
Oct 27, 2020 | 133.91 | 134.14 | 131.82 | 131.95 | 891,111 | -1.57(-1.18%) |
Oct 26, 2020 | 135.09 | 135.09 | 132.58 | 133.52 | 659,423 | -1.98(-1.46%) |
Oct 23, 2020 | 135.56 | 135.81 | 135.02 | 135.50 | 414,273 | +0.83(+0.62%) |
Oct 22, 2020 | 135.12 | 135.26 | 133.76 | 134.67 | 477,961 | -0.13(-0.10%) |
Oct 21, 2020 | 135.55 | 136.41 | 134.34 | 134.80 | 743,647 | -1.20(-0.89%) |
Oct 20, 2020 | 137.63 | 138.16 | 135.87 | 136.00 | 469,475 | -0.57(-0.42%) |
Oct 19, 2020 | 139.45 | 139.59 | 136.36 | 136.58 | 663,357 | -2.24(-1.61%) |
Oct 16, 2020 | 139.75 | 140.42 | 138.72 | 138.82 | 985,140 | -0.46(-0.33%) |
Oct 15, 2020 | 137.57 | 139.67 | 137.12 | 139.28 | 625,933 | +0.88(+0.64%) |
Oct 14, 2020 | 137.51 | 139.11 | 137.28 | 138.40 | 623,113 | +0.57(+0.42%) |
Oct 13, 2020 | 136.50 | 138.30 | 136.24 | 137.83 | 620,199 | +0.71(+0.52%) |
Oct 12, 2020 | 136.13 | 137.94 | 135.68 | 137.12 | 649,741 | +2.27(+1.68%) |
Oct 09, 2020 | 133.57 | 135.57 | 133.20 | 134.85 | 661,584 | +1.96(+1.48%) |
Oct 08, 2020 | 132.56 | 133.49 | 132.12 | 132.88 | 512,242 | +0.09(+0.07%) |
Oct 07, 2020 | 131.50 | 133.41 | 131.25 | 132.79 | 664,454 | +1.71(+1.31%) |
Oct 06, 2020 | 132.80 | 133.12 | 130.64 | 131.08 | 734,744 | -2.05(-1.54%) |
Oct 05, 2020 | 132.58 | 133.47 | 132.06 | 133.12 | 467,315 | +0.79(+0.59%) |
Oct 02, 2020 | 132.88 | 133.38 | 131.57 | 132.34 | 578,427 | -0.94(-0.70%) |