Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 128.20 | 128.20 | 128.20 | 1,982,963 | +0.98(+0.77%) | |
Dec 30, 2020 | 126.82 | 127.62 | 126.82 | 127.22 | 1,982,963 | +0.61(+0.48%) |
Dec 29, 2020 | 127.55 | 127.67 | 126.24 | 126.61 | 1,581,596 | -0.36(-0.28%) |
Dec 28, 2020 | 127.53 | 127.82 | 126.89 | 126.96 | 2,193,421 | +0.31(+0.24%) |
Dec 24, 2020 | 126.62 | 126.66 | 125.98 | 126.65 | 1,341,263 | +0.36(+0.28%) |
Dec 23, 2020 | 125.97 | 126.86 | 125.97 | 126.30 | 2,480,296 | +0.95(+0.76%) |
Dec 22, 2020 | 126.17 | 126.17 | 125.30 | 125.35 | 2,731,310 | -0.71(-0.56%) |
Dec 21, 2020 | 124.95 | 126.43 | 124.23 | 126.06 | 3,348,198 | -0.64(-0.50%) |
Dec 18, 2020 | 127.39 | 127.46 | 125.98 | 126.70 | 2,805,177 | -0.56(-0.44%) |
Dec 17, 2020 | 127.23 | 127.33 | 126.75 | 127.26 | 2,144,209 | +0.63(+0.50%) |
Dec 16, 2020 | 127.09 | 127.14 | 126.31 | 126.64 | 2,273,504 | -0.34(-0.27%) |
Dec 15, 2020 | 126.05 | 127.11 | 125.47 | 126.97 | 2,119,482 | +1.89(+1.51%) |
Dec 14, 2020 | 127.51 | 127.54 | 125.04 | 125.08 | 2,474,557 | -1.27(-1.01%) |
Dec 11, 2020 | 126.04 | 126.56 | 125.49 | 126.35 | 3,291,603 | -0.25(-0.20%) |
Dec 10, 2020 | 126.27 | 126.83 | 125.89 | 126.60 | 2,042,465 | -0.14(-0.11%) |
Dec 09, 2020 | 127.49 | 127.61 | 126.13 | 126.74 | 2,065,776 | -0.24(-0.19%) |
Dec 08, 2020 | 125.92 | 127.19 | 125.83 | 126.98 | 2,025,487 | +0.44(+0.35%) |
Dec 07, 2020 | 127.11 | 127.11 | 126.12 | 126.55 | 3,724,338 | -0.71(-0.56%) |
Dec 04, 2020 | 126.09 | 127.28 | 126.09 | 127.25 | 2,190,474 | +1.61(+1.28%) |
Dec 03, 2020 | 125.45 | 126.24 | 125.23 | 125.65 | 2,263,846 | +0.26(+0.21%) |
Dec 02, 2020 | 124.54 | 125.51 | 124.26 | 125.39 | 1,952,728 | +0.64(+0.52%) |
Dec 01, 2020 | 125.11 | 125.78 | 124.61 | 124.74 | 2,849,154 | +1.15(+0.93%) |
Nov 30, 2020 | 124.46 | 124.64 | 123.28 | 123.59 | 3,312,981 | -1.33(-1.06%) |
Nov 27, 2020 | 125.23 | 125.37 | 124.57 | 124.92 | 1,340,765 | -0.09(-0.08%) |
Nov 25, 2020 | 125.44 | 125.44 | 124.44 | 125.01 | 2,834,933 | -0.80(-0.64%) |
Nov 24, 2020 | 124.57 | 125.98 | 124.42 | 125.82 | 4,515,741 | +2.63(+2.14%) |
Nov 23, 2020 | 122.29 | 123.48 | 122.29 | 123.18 | 2,751,764 | +1.66(+1.37%) |
Nov 20, 2020 | 121.84 | 122.29 | 121.30 | 121.52 | 2,498,349 | -0.52(-0.43%) |
Nov 19, 2020 | 121.37 | 122.17 | 120.71 | 122.05 | 3,320,275 | +0.34(+0.28%) |
Nov 18, 2020 | 123.38 | 123.83 | 121.64 | 121.70 | 2,089,664 | -1.43(-1.16%) |
Nov 17, 2020 | 122.48 | 123.47 | 121.82 | 123.13 | 3,088,619 | -0.52(-0.42%) |
Nov 16, 2020 | 123.82 | 123.82 | 122.46 | 123.65 | 3,106,683 | +2.28(+1.88%) |
Nov 13, 2020 | 119.81 | 121.69 | 119.81 | 121.37 | 2,094,598 | +2.32(+1.95%) |
Nov 12, 2020 | 119.94 | 120.03 | 118.15 | 119.05 | 2,655,037 | -1.57(-1.30%) |
Nov 11, 2020 | 121.71 | 121.73 | 120.07 | 120.62 | 2,254,628 | -0.36(-0.30%) |
Nov 10, 2020 | 119.94 | 121.17 | 119.53 | 120.98 | 4,005,319 | +1.37(+1.15%) |
Nov 09, 2020 | 121.22 | 122.81 | 119.55 | 119.61 | 8,361,224 | +4.76(+4.15%) |
Nov 06, 2020 | 115.23 | 115.53 | 114.54 | 114.85 | 2,197,223 | -0.17(-0.15%) |
Nov 05, 2020 | 114.37 | 115.73 | 114.20 | 115.02 | 2,436,664 | +1.96(+1.73%) |
Nov 04, 2020 | 113.09 | 114.99 | 112.16 | 113.06 | 2,954,154 | -0.03(-0.02%) |
Nov 03, 2020 | 112.30 | 113.69 | 112.30 | 113.08 | 3,506,879 | +2.08(+1.88%) |
Nov 02, 2020 | 110.41 | 111.15 | 109.54 | 111.00 | 2,862,156 | +2.03(+1.87%) |
Oct 30, 2020 | 108.47 | 109.25 | 107.47 | 108.97 | 4,190,589 | +0.00(+0.00%) |
Oct 29, 2020 | 107.94 | 109.90 | 107.13 | 108.97 | 3,929,548 | +0.83(+0.77%) |
Oct 28, 2020 | 109.27 | 110.11 | 107.99 | 108.14 | 3,944,281 | -3.24(-2.91%) |
Oct 27, 2020 | 112.67 | 112.69 | 111.38 | 111.38 | 2,993,213 | -1.42(-1.26%) |
Oct 26, 2020 | 113.80 | 113.95 | 111.75 | 112.79 | 2,937,774 | -2.37(-2.06%) |
Oct 23, 2020 | 115.32 | 115.61 | 114.47 | 115.17 | 1,910,666 | +0.16(+0.14%) |
Oct 22, 2020 | 113.46 | 115.16 | 113.46 | 115.01 | 1,808,219 | +1.56(+1.37%) |
Oct 21, 2020 | 113.78 | 114.39 | 113.45 | 113.45 | 3,638,383 | -0.47(-0.41%) |
Oct 20, 2020 | 113.92 | 114.95 | 113.67 | 113.92 | 1,877,435 | +0.55(+0.49%) |
Oct 19, 2020 | 115.08 | 115.55 | 113.18 | 113.36 | 2,997,387 | -1.64(-1.43%) |
Oct 16, 2020 | 115.17 | 115.54 | 114.75 | 115.01 | 3,882,500 | +0.29(+0.25%) |
Oct 15, 2020 | 113.27 | 114.81 | 112.96 | 114.72 | 1,682,199 | +0.36(+0.32%) |
Oct 14, 2020 | 114.85 | 115.39 | 114.19 | 114.35 | 2,093,877 | -0.48(-0.41%) |
Oct 13, 2020 | 115.58 | 115.79 | 114.48 | 114.83 | 1,432,087 | -1.16(-1.00%) |
Oct 12, 2020 | 115.38 | 116.27 | 115.22 | 115.99 | 1,308,868 | +0.91(+0.79%) |
Oct 09, 2020 | 115.58 | 115.71 | 114.75 | 115.08 | 1,574,189 | +0.20(+0.17%) |
Oct 08, 2020 | 113.99 | 114.96 | 113.83 | 114.89 | 2,033,619 | +1.48(+1.31%) |
Oct 07, 2020 | 112.60 | 113.73 | 112.56 | 113.40 | 1,583,931 | +1.77(+1.59%) |
Oct 06, 2020 | 113.06 | 114.01 | 111.43 | 111.63 | 2,528,670 | -1.03(-0.91%) |
Oct 05, 2020 | 111.62 | 112.80 | 111.62 | 112.65 | 1,919,970 | +1.79(+1.62%) |
Oct 02, 2020 | 108.94 | 111.47 | 108.67 | 110.86 | 2,831,291 | +0.32(+0.29%) |