Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 135.66 | 135.66 | 135.66 | 1,050,117 | +0.94(+0.70%) | |
Dec 30, 2020 | 134.71 | 135.75 | 134.37 | 134.72 | 1,050,117 | +0.30(+0.22%) |
Dec 29, 2020 | 135.27 | 135.49 | 132.93 | 134.41 | 940,451 | -0.25(-0.19%) |
Dec 28, 2020 | 136.99 | 138.22 | 134.67 | 134.67 | 1,227,381 | -1.72(-1.26%) |
Dec 24, 2020 | 135.26 | 136.68 | 134.65 | 136.39 | 319,786 | +1.06(+0.79%) |
Dec 23, 2020 | 136.12 | 137.44 | 135.33 | 135.33 | 1,008,231 | -0.78(-0.57%) |
Dec 22, 2020 | 137.81 | 137.82 | 135.35 | 136.11 | 1,147,829 | -1.32(-0.96%) |
Dec 21, 2020 | 135.14 | 138.09 | 133.88 | 137.43 | 957,016 | +0.63(+0.46%) |
Dec 18, 2020 | 135.69 | 137.25 | 133.92 | 136.79 | 2,569,989 | +1.07(+0.79%) |
Dec 17, 2020 | 135.50 | 136.01 | 134.12 | 135.72 | 904,414 | +1.32(+0.98%) |
Dec 16, 2020 | 136.26 | 136.71 | 133.74 | 134.41 | 1,239,746 | -1.16(-0.85%) |
Dec 15, 2020 | 134.69 | 136.10 | 133.97 | 135.56 | 1,286,375 | +2.22(+1.66%) |
Dec 14, 2020 | 135.26 | 135.46 | 132.97 | 133.34 | 1,058,550 | -1.10(-0.82%) |
Dec 11, 2020 | 133.89 | 134.94 | 133.02 | 134.44 | 1,300,941 | -0.38(-0.28%) |
Dec 10, 2020 | 135.88 | 136.81 | 134.14 | 134.82 | 1,185,606 | -1.94(-1.42%) |
Dec 09, 2020 | 136.58 | 137.15 | 135.00 | 136.76 | 1,019,675 | +0.48(+0.35%) |
Dec 08, 2020 | 135.62 | 137.17 | 135.42 | 136.28 | 1,088,865 | -0.02(-0.01%) |
Dec 07, 2020 | 137.80 | 138.18 | 136.13 | 136.30 | 974,947 | -1.91(-1.38%) |
Dec 04, 2020 | 137.59 | 138.97 | 137.35 | 138.21 | 1,182,722 | +1.41(+1.03%) |
Dec 03, 2020 | 138.42 | 139.24 | 136.54 | 136.79 | 1,055,437 | -1.58(-1.14%) |
Dec 02, 2020 | 139.81 | 140.44 | 138.14 | 138.38 | 851,880 | -1.88(-1.34%) |
Dec 01, 2020 | 140.30 | 140.98 | 139.06 | 140.26 | 1,333,009 | +2.20(+1.59%) |
Nov 30, 2020 | 137.44 | 138.60 | 135.78 | 138.06 | 1,504,214 | -0.95(-0.68%) |
Nov 27, 2020 | 138.26 | 139.11 | 137.73 | 139.01 | 342,218 | +1.03(+0.74%) |
Nov 25, 2020 | 138.74 | 139.05 | 137.17 | 137.98 | 828,277 | -1.17(-0.84%) |
Nov 24, 2020 | 137.71 | 139.30 | 137.23 | 139.15 | 1,574,207 | +2.96(+2.18%) |
Nov 23, 2020 | 135.63 | 137.04 | 135.03 | 136.18 | 874,550 | +1.64(+1.22%) |
Nov 20, 2020 | 134.47 | 135.36 | 132.94 | 134.55 | 973,181 | -0.17(-0.13%) |
Nov 19, 2020 | 133.60 | 135.24 | 132.31 | 134.72 | 792,320 | +0.40(+0.29%) |
Nov 18, 2020 | 135.53 | 136.27 | 134.22 | 134.32 | 928,983 | -0.44(-0.33%) |
Nov 17, 2020 | 134.56 | 135.20 | 132.21 | 134.76 | 974,946 | -0.94(-0.69%) |
Nov 16, 2020 | 136.39 | 137.02 | 134.41 | 135.70 | 1,109,639 | +1.36(+1.02%) |
Nov 13, 2020 | 132.84 | 134.73 | 132.35 | 134.34 | 796,065 | +2.78(+2.11%) |
Nov 12, 2020 | 133.33 | 133.78 | 130.19 | 131.56 | 816,656 | -2.62(-1.95%) |
Nov 11, 2020 | 135.23 | 135.23 | 132.90 | 134.18 | 1,175,118 | -0.16(-0.12%) |
Nov 10, 2020 | 133.67 | 135.42 | 132.53 | 134.34 | 1,213,505 | +0.89(+0.67%) |
Nov 09, 2020 | 138.16 | 140.47 | 131.61 | 133.45 | 1,896,419 | +3.43(+2.64%) |
Nov 06, 2020 | 129.73 | 130.80 | 128.40 | 130.01 | 864,279 | +0.47(+0.36%) |
Nov 05, 2020 | 126.96 | 130.83 | 126.85 | 129.54 | 1,255,644 | +5.11(+4.10%) |
Nov 04, 2020 | 126.88 | 127.49 | 122.88 | 124.44 | 1,991,662 | -3.80(-2.96%) |
Nov 03, 2020 | 127.86 | 129.33 | 126.15 | 128.23 | 1,579,072 | +1.57(+1.24%) |
Nov 02, 2020 | 123.53 | 127.33 | 122.56 | 126.66 | 2,069,293 | +5.12(+4.21%) |
Oct 30, 2020 | 119.44 | 121.81 | 118.80 | 121.54 | 2,350,566 | +1.52(+1.26%) |
Oct 29, 2020 | 116.85 | 121.22 | 115.73 | 120.03 | 1,322,191 | +2.71(+2.31%) |
Oct 28, 2020 | 116.77 | 119.54 | 116.65 | 117.32 | 1,563,045 | -2.04(-1.71%) |
Oct 27, 2020 | 122.86 | 123.39 | 119.28 | 119.36 | 1,273,932 | -3.69(-3.00%) |
Oct 26, 2020 | 124.15 | 124.45 | 121.30 | 123.05 | 1,284,718 | -2.75(-2.19%) |
Oct 23, 2020 | 126.59 | 127.42 | 125.47 | 125.81 | 1,046,569 | +0.53(+0.43%) |
Oct 22, 2020 | 126.16 | 126.59 | 124.43 | 125.27 | 1,204,001 | -0.31(-0.25%) |
Oct 21, 2020 | 126.46 | 128.81 | 125.52 | 125.58 | 1,289,316 | -0.56(-0.45%) |
Oct 20, 2020 | 127.02 | 129.01 | 125.19 | 126.14 | 1,797,566 | +0.29(+0.23%) |
Oct 19, 2020 | 128.54 | 129.68 | 125.85 | 125.85 | 1,590,459 | -2.66(-2.07%) |
Oct 16, 2020 | 128.68 | 129.67 | 127.50 | 128.51 | 1,367,712 | +0.39(+0.31%) |
Oct 15, 2020 | 124.20 | 128.64 | 124.15 | 128.12 | 1,346,717 | +2.02(+1.60%) |
Oct 14, 2020 | 125.37 | 127.17 | 125.37 | 126.11 | 1,010,043 | +0.95(+0.76%) |
Oct 13, 2020 | 126.70 | 127.42 | 124.73 | 125.15 | 1,411,193 | -2.32(-1.82%) |
Oct 12, 2020 | 127.75 | 128.44 | 126.03 | 127.47 | 1,400,339 | +0.16(+0.12%) |
Oct 09, 2020 | 126.92 | 128.36 | 125.04 | 127.31 | 2,223,880 | +0.83(+0.66%) |
Oct 08, 2020 | 123.89 | 127.91 | 123.02 | 126.48 | 3,374,281 | +5.67(+4.69%) |
Oct 07, 2020 | 118.58 | 121.51 | 118.48 | 120.81 | 1,476,487 | +4.11(+3.52%) |
Oct 06, 2020 | 119.00 | 120.91 | 116.53 | 116.70 | 1,830,176 | -1.28(-1.09%) |
Oct 05, 2020 | 116.37 | 118.51 | 116.37 | 117.98 | 1,557,827 | +2.48(+2.15%) |
Oct 02, 2020 | 112.61 | 116.07 | 112.44 | 115.50 | 1,447,438 | +1.40(+1.22%) |