Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 140.74 | 140.74 | 140.74 | 12,443 | -0.35(-0.25%) | |
Dec 30, 2020 | 141.20 | 141.56 | 141.06 | 141.09 | 12,443 | +0.53(+0.38%) |
Dec 29, 2020 | 141.29 | 141.36 | 140.44 | 140.56 | 11,466 | +0.41(+0.30%) |
Dec 28, 2020 | 140.43 | 140.43 | 140.06 | 140.15 | 12,806 | +0.90(+0.64%) |
Dec 24, 2020 | 139.15 | 139.37 | 138.96 | 139.25 | 6,871 | +0.03(+0.02%) |
Dec 23, 2020 | 139.15 | 139.60 | 139.15 | 139.22 | 12,697 | +0.68(+0.49%) |
Dec 22, 2020 | 138.71 | 138.82 | 138.34 | 138.54 | 11,244 | -0.34(-0.24%) |
Dec 21, 2020 | 137.57 | 139.05 | 137.16 | 138.88 | 17,059 | -0.97(-0.70%) |
Dec 18, 2020 | 140.28 | 140.28 | 139.41 | 139.85 | 7,083 | -0.24(-0.17%) |
Dec 17, 2020 | 140.05 | 140.20 | 139.82 | 140.10 | 8,639 | +0.81(+0.59%) |
Dec 16, 2020 | 139.06 | 139.28 | 138.85 | 139.28 | 12,481 | +0.42(+0.30%) |
Dec 15, 2020 | 138.04 | 138.86 | 137.97 | 138.86 | 32,355 | +1.51(+1.10%) |
Dec 14, 2020 | 138.36 | 138.62 | 137.35 | 137.35 | 10,281 | +0.10(+0.07%) |
Dec 11, 2020 | 137.07 | 137.47 | 136.75 | 137.25 | 14,696 | -0.63(-0.45%) |
Dec 10, 2020 | 137.48 | 138.08 | 137.48 | 137.88 | 12,675 | +0.19(+0.14%) |
Dec 09, 2020 | 138.73 | 138.73 | 137.12 | 137.69 | 8,093 | -0.71(-0.51%) |
Dec 08, 2020 | 137.61 | 138.52 | 137.47 | 138.39 | 6,642 | +0.40(+0.29%) |
Dec 07, 2020 | 137.84 | 138.31 | 137.84 | 137.99 | 16,901 | -0.39(-0.28%) |
Dec 04, 2020 | 137.61 | 138.38 | 137.61 | 138.38 | 12,673 | +1.37(+1.00%) |
Dec 03, 2020 | 137.11 | 137.56 | 137.00 | 137.01 | 11,085 | +0.18(+0.13%) |
Dec 02, 2020 | 136.13 | 136.98 | 136.03 | 136.83 | 51,405 | +0.14(+0.10%) |
Dec 01, 2020 | 136.59 | 137.12 | 136.54 | 136.69 | 7,690 | +1.46(+1.08%) |
Nov 30, 2020 | 135.77 | 135.77 | 134.63 | 135.23 | 21,692 | -1.01(-0.74%) |
Nov 27, 2020 | 136.07 | 136.42 | 135.91 | 136.25 | 8,413 | +0.64(+0.47%) |
Nov 25, 2020 | 134.95 | 135.75 | 134.95 | 135.61 | 7,454 | -0.12(-0.09%) |
Nov 24, 2020 | 134.79 | 135.78 | 134.79 | 135.73 | 6,304 | +1.81(+1.35%) |
Nov 23, 2020 | 133.98 | 134.20 | 133.36 | 133.92 | 12,950 | +0.54(+0.40%) |
Nov 20, 2020 | 133.61 | 133.71 | 133.36 | 133.38 | 11,075 | -0.26(-0.20%) |
Nov 19, 2020 | 132.51 | 133.65 | 132.51 | 133.65 | 8,193 | +0.75(+0.57%) |
Nov 18, 2020 | 134.06 | 134.38 | 132.90 | 132.90 | 9,583 | -0.99(-0.74%) |
Nov 17, 2020 | 133.54 | 134.28 | 133.27 | 133.88 | 10,616 | -0.10(-0.07%) |
Nov 16, 2020 | 133.82 | 134.19 | 133.64 | 133.98 | 16,155 | +1.29(+0.97%) |
Nov 13, 2020 | 131.75 | 132.82 | 131.61 | 132.69 | 8,626 | +2.00(+1.53%) |
Nov 12, 2020 | 131.72 | 132.15 | 130.50 | 130.69 | 7,305 | -1.53(-1.16%) |
Nov 11, 2020 | 131.61 | 132.35 | 131.61 | 132.22 | 11,968 | +1.07(+0.82%) |
Nov 10, 2020 | 131.19 | 131.56 | 130.33 | 131.15 | 25,436 | -0.39(-0.30%) |
Nov 09, 2020 | 134.32 | 134.32 | 131.54 | 131.54 | 18,664 | +2.18(+1.68%) |
Nov 06, 2020 | 129.20 | 129.59 | 129.16 | 129.36 | 6,176 | +0.30(+0.23%) |
Nov 05, 2020 | 128.75 | 129.42 | 128.75 | 129.06 | 6,104 | +2.47(+1.95%) |
Nov 04, 2020 | 125.36 | 127.24 | 125.17 | 126.59 | 8,632 | +2.45(+1.97%) |
Nov 03, 2020 | 123.15 | 124.44 | 123.15 | 124.14 | 19,308 | +2.31(+1.90%) |
Nov 02, 2020 | 121.63 | 122.30 | 121.06 | 121.83 | 29,191 | +1.89(+1.58%) |
Oct 30, 2020 | 120.70 | 120.70 | 119.48 | 119.94 | 15,335 | -1.70(-1.40%) |
Oct 29, 2020 | 120.70 | 122.03 | 120.70 | 121.65 | 10,755 | +1.09(+0.91%) |
Oct 28, 2020 | 122.13 | 122.13 | 120.55 | 120.55 | 17,935 | -3.98(-3.19%) |
Oct 27, 2020 | 124.95 | 125.04 | 124.47 | 124.53 | 17,259 | -0.19(-0.15%) |
Oct 26, 2020 | 125.59 | 125.93 | 123.94 | 124.72 | 44,246 | -2.28(-1.80%) |
Oct 23, 2020 | 126.98 | 129.23 | 126.25 | 127.00 | 61,235 | +0.63(+0.50%) |
Oct 22, 2020 | 126.14 | 126.71 | 125.50 | 126.37 | 50,661 | +0.30(+0.24%) |
Oct 21, 2020 | 126.19 | 126.92 | 126.07 | 126.07 | 3,814 | +0.07(+0.05%) |
Oct 20, 2020 | 126.43 | 127.20 | 126.00 | 126.00 | 3,858 | +0.56(+0.45%) |
Oct 19, 2020 | 127.50 | 127.74 | 125.44 | 125.44 | 6,866 | -1.55(-1.22%) |
Oct 16, 2020 | 127.28 | 127.51 | 126.99 | 126.99 | 3,514 | +0.18(+0.14%) |
Oct 15, 2020 | 125.49 | 126.99 | 125.49 | 126.82 | 4,449 | -0.77(-0.61%) |
Oct 14, 2020 | 128.37 | 128.45 | 127.51 | 127.59 | 5,550 | -0.60(-0.47%) |
Oct 13, 2020 | 128.48 | 131.43 | 127.87 | 128.19 | 7,606 | -0.77(-0.60%) |
Oct 12, 2020 | 128.28 | 129.30 | 127.93 | 128.96 | 5,086 | +1.80(+1.42%) |
Oct 09, 2020 | 126.83 | 127.38 | 126.83 | 127.16 | 2,342 | +1.03(+0.82%) |
Oct 08, 2020 | 126.05 | 126.28 | 125.97 | 126.13 | 9,323 | +0.78(+0.62%) |
Oct 07, 2020 | 124.67 | 125.49 | 124.67 | 125.35 | 3,902 | +1.72(+1.40%) |
Oct 06, 2020 | 125.05 | 125.31 | 123.63 | 123.63 | 3,340 | -1.18(-0.95%) |
Oct 05, 2020 | 123.86 | 124.94 | 123.86 | 124.81 | 9,597 | +1.78(+1.44%) |
Oct 02, 2020 | 121.73 | 123.36 | 121.73 | 123.03 | 10,862 | -0.69(-0.56%) |