Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 172.99 | 172.99 | 172.99 | 166,234 | +3.18(+1.87%) | |
Dec 30, 2020 | 170.79 | 171.79 | 169.37 | 169.81 | 166,234 | -0.63(-0.37%) |
Dec 29, 2020 | 169.38 | 170.68 | 168.13 | 170.44 | 206,913 | +2.12(+1.26%) |
Dec 28, 2020 | 166.48 | 168.62 | 164.72 | 168.32 | 191,954 | +2.98(+1.80%) |
Dec 24, 2020 | 166.38 | 166.38 | 164.88 | 165.34 | 42,100 | +0.05(+0.03%) |
Dec 23, 2020 | 163.49 | 166.13 | 162.12 | 165.29 | 323,833 | +3.35(+2.07%) |
Dec 22, 2020 | 167.31 | 167.48 | 161.01 | 161.94 | 362,252 | -5.23(-3.13%) |
Dec 21, 2020 | 165.90 | 168.10 | 163.86 | 167.17 | 308,422 | -1.45(-0.86%) |
Dec 18, 2020 | 168.92 | 168.95 | 166.65 | 168.62 | 531,000 | +2.05(+1.23%) |
Dec 17, 2020 | 170.47 | 170.63 | 165.33 | 166.57 | 340,502 | -3.60(-2.12%) |
Dec 16, 2020 | 172.27 | 172.78 | 169.86 | 170.17 | 269,092 | -0.79(-0.46%) |
Dec 15, 2020 | 168.41 | 172.42 | 167.25 | 170.96 | 298,567 | +2.44(+1.45%) |
Dec 14, 2020 | 166.16 | 169.54 | 165.91 | 168.52 | 352,630 | +3.87(+2.35%) |
Dec 11, 2020 | 166.20 | 167.86 | 163.84 | 164.65 | 225,700 | -1.67(-1.00%) |
Dec 10, 2020 | 165.78 | 167.28 | 165.25 | 166.32 | 243,096 | +0.02(+0.01%) |
Dec 09, 2020 | 169.39 | 169.39 | 165.46 | 166.30 | 216,251 | -2.30(-1.36%) |
Dec 08, 2020 | 165.29 | 169.03 | 165.29 | 168.60 | 180,078 | +2.20(+1.32%) |
Dec 07, 2020 | 166.53 | 167.31 | 165.20 | 166.40 | 549,419 | +0.40(+0.24%) |
Dec 04, 2020 | 166.45 | 166.81 | 164.59 | 166.00 | 407,100 | +1.12(+0.68%) |
Dec 03, 2020 | 165.38 | 166.87 | 164.14 | 164.88 | 276,547 | -0.36(-0.22%) |
Dec 02, 2020 | 168.54 | 168.56 | 165.18 | 165.24 | 213,788 | -3.78(-2.24%) |
Dec 01, 2020 | 172.40 | 173.69 | 168.63 | 169.02 | 221,037 | -1.09(-0.64%) |
Nov 30, 2020 | 170.46 | 172.06 | 168.12 | 170.11 | 306,907 | -1.17(-0.68%) |
Nov 27, 2020 | 172.70 | 174.02 | 170.73 | 171.28 | 91,500 | -1.74(-1.01%) |
Nov 25, 2020 | 172.25 | 173.79 | 170.83 | 173.02 | 187,700 | +1.03(+0.60%) |
Nov 24, 2020 | 169.19 | 172.71 | 168.18 | 171.99 | 216,116 | +4.20(+2.50%) |
Nov 23, 2020 | 169.37 | 171.09 | 167.10 | 167.79 | 263,471 | +0.67(+0.40%) |
Nov 20, 2020 | 166.90 | 168.54 | 164.04 | 167.12 | 196,100 | -0.63(-0.38%) |
Nov 19, 2020 | 167.19 | 169.06 | 165.89 | 167.75 | 260,909 | -0.58(-0.34%) |
Nov 18, 2020 | 168.00 | 171.68 | 167.84 | 168.33 | 246,841 | -0.16(-0.09%) |
Nov 17, 2020 | 169.44 | 169.44 | 166.08 | 168.49 | 223,219 | -1.73(-1.02%) |
Nov 16, 2020 | 169.70 | 170.35 | 165.79 | 170.22 | 498,086 | +3.67(+2.20%) |
Nov 13, 2020 | 164.40 | 166.97 | 163.58 | 166.55 | 232,900 | +2.97(+1.82%) |
Nov 12, 2020 | 167.57 | 168.96 | 161.34 | 163.58 | 535,924 | -4.44(-2.64%) |
Nov 11, 2020 | 168.83 | 169.98 | 166.99 | 168.02 | 433,685 | +0.92(+0.55%) |
Nov 10, 2020 | 171.76 | 174.00 | 166.52 | 167.10 | 754,293 | -5.91(-3.42%) |
Nov 09, 2020 | 163.62 | 177.16 | 163.15 | 173.01 | 1,083,133 | +18.46(+11.94%) |
Nov 06, 2020 | 162.00 | 163.11 | 153.40 | 154.55 | 873,100 | -8.78(-5.38%) |
Nov 05, 2020 | 160.42 | 164.01 | 160.42 | 163.33 | 346,281 | +5.34(+3.38%) |
Nov 04, 2020 | 158.64 | 162.46 | 156.51 | 157.99 | 569,337 | +0.45(+0.29%) |
Nov 03, 2020 | 159.09 | 160.48 | 156.53 | 157.54 | 347,166 | +1.48(+0.95%) |
Nov 02, 2020 | 155.25 | 157.26 | 152.06 | 156.06 | 479,385 | -1.99(-1.26%) |
Oct 30, 2020 | 159.88 | 160.91 | 155.30 | 158.05 | 295,100 | -2.91(-1.81%) |
Oct 29, 2020 | 157.65 | 161.72 | 155.60 | 160.96 | 285,301 | +3.31(+2.10%) |
Oct 28, 2020 | 157.70 | 158.97 | 154.85 | 157.65 | 380,330 | -2.34(-1.46%) |
Oct 27, 2020 | 161.51 | 163.84 | 158.94 | 159.99 | 373,529 | -1.77(-1.09%) |
Oct 26, 2020 | 160.02 | 162.12 | 158.15 | 161.76 | 225,486 | -0.74(-0.46%) |
Oct 23, 2020 | 164.46 | 165.37 | 161.68 | 162.50 | 233,300 | -2.29(-1.39%) |
Oct 22, 2020 | 166.19 | 166.47 | 162.79 | 164.79 | 417,621 | -0.96(-0.58%) |
Oct 21, 2020 | 163.82 | 167.86 | 162.77 | 165.75 | 655,207 | +2.50(+1.53%) |
Oct 20, 2020 | 157.61 | 164.56 | 157.12 | 163.25 | 614,149 | +7.19(+4.61%) |
Oct 19, 2020 | 159.85 | 162.05 | 155.71 | 156.06 | 429,839 | -2.22(-1.40%) |
Oct 16, 2020 | 157.90 | 160.83 | 157.41 | 158.28 | 177,300 | +1.02(+0.65%) |
Oct 15, 2020 | 153.38 | 158.07 | 152.22 | 157.26 | 177,987 | +2.57(+1.66%) |
Oct 14, 2020 | 153.53 | 155.91 | 153.30 | 154.69 | 210,229 | +1.87(+1.22%) |
Oct 13, 2020 | 155.63 | 156.51 | 152.76 | 152.82 | 461,000 | -3.03(-1.94%) |
Oct 12, 2020 | 155.46 | 157.87 | 154.95 | 155.85 | 278,073 | +1.25(+0.81%) |
Oct 09, 2020 | 154.03 | 155.91 | 153.54 | 154.60 | 257,500 | +0.81(+0.53%) |
Oct 08, 2020 | 153.46 | 155.67 | 153.22 | 153.79 | 252,459 | +1.20(+0.79%) |
Oct 07, 2020 | 151.49 | 153.47 | 151.08 | 152.59 | 322,361 | +2.67(+1.78%) |
Oct 06, 2020 | 157.31 | 157.46 | 149.41 | 149.92 | 657,543 | -8.07(-5.11%) |
Oct 05, 2020 | 156.07 | 157.99 | 155.14 | 157.99 | 435,527 | +3.05(+1.97%) |
Oct 02, 2020 | 152.64 | 156.81 | 152.22 | 154.94 | 374,100 | -0.06(-0.04%) |