Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 182.99 | 182.99 | 182.99 | 17,910 | -0.51(-0.28%) | |
Dec 30, 2020 | 183.00 | 183.83 | 182.39 | 183.50 | 17,910 | +0.16(+0.09%) |
Dec 29, 2020 | 184.84 | 184.84 | 182.57 | 183.34 | 18,412 | +0.77(+0.42%) |
Dec 28, 2020 | 182.00 | 182.69 | 181.79 | 182.57 | 18,427 | +2.15(+1.19%) |
Dec 24, 2020 | 178.01 | 180.59 | 178.01 | 180.42 | 13,100 | +1.14(+0.64%) |
Dec 23, 2020 | 179.25 | 179.73 | 178.31 | 179.28 | 18,251 | +0.65(+0.36%) |
Dec 22, 2020 | 177.84 | 179.06 | 176.88 | 178.63 | 33,357 | +1.02(+0.57%) |
Dec 21, 2020 | 174.75 | 178.40 | 173.66 | 177.61 | 32,920 | -0.85(-0.48%) |
Dec 18, 2020 | 179.52 | 179.52 | 177.11 | 178.46 | 32,000 | -2.59(-1.43%) |
Dec 17, 2020 | 181.65 | 182.48 | 180.90 | 181.05 | 19,095 | +4.03(+2.28%) |
Dec 16, 2020 | 175.44 | 178.21 | 175.44 | 177.02 | 17,991 | -0.04(-0.02%) |
Dec 15, 2020 | 175.75 | 177.47 | 175.57 | 177.06 | 18,709 | +2.66(+1.53%) |
Dec 14, 2020 | 174.95 | 175.74 | 174.40 | 174.40 | 22,597 | +1.94(+1.12%) |
Dec 11, 2020 | 171.55 | 172.54 | 171.08 | 172.46 | 18,100 | -2.37(-1.36%) |
Dec 10, 2020 | 174.89 | 175.61 | 173.82 | 174.83 | 17,358 | +3.44(+2.01%) |
Dec 09, 2020 | 171.57 | 172.46 | 171.06 | 171.39 | 38,316 | +1.29(+0.76%) |
Dec 08, 2020 | 169.76 | 171.13 | 169.76 | 170.10 | 25,650 | +0.42(+0.25%) |
Dec 07, 2020 | 169.15 | 170.44 | 168.29 | 169.68 | 27,532 | +2.32(+1.39%) |
Dec 04, 2020 | 168.04 | 168.09 | 166.12 | 167.36 | 29,900 | +0.37(+0.22%) |
Dec 03, 2020 | 167.54 | 167.90 | 165.60 | 166.99 | 24,581 | +4.20(+2.58%) |
Dec 02, 2020 | 163.13 | 164.04 | 162.00 | 162.79 | 19,988 | -2.19(-1.33%) |
Dec 01, 2020 | 162.36 | 165.80 | 162.36 | 164.98 | 19,101 | +4.88(+3.05%) |
Nov 30, 2020 | 163.11 | 164.43 | 159.45 | 160.10 | 26,908 | -2.59(-1.59%) |
Nov 27, 2020 | 163.30 | 164.42 | 162.50 | 162.69 | 22,200 | -0.85(-0.52%) |
Nov 25, 2020 | 163.79 | 163.79 | 162.53 | 163.54 | 20,600 | -2.91(-1.75%) |
Nov 24, 2020 | 166.42 | 166.90 | 165.43 | 166.45 | 23,888 | -0.56(-0.34%) |
Nov 23, 2020 | 167.08 | 168.47 | 166.03 | 167.01 | 25,688 | +0.02(+0.01%) |
Nov 20, 2020 | 167.57 | 167.57 | 166.07 | 166.99 | 27,400 | -1.60(-0.95%) |
Nov 19, 2020 | 166.46 | 168.61 | 166.46 | 168.59 | 44,710 | +1.33(+0.80%) |
Nov 18, 2020 | 167.83 | 170.42 | 167.26 | 167.26 | 24,312 | +1.83(+1.11%) |
Nov 17, 2020 | 163.35 | 165.86 | 163.35 | 165.43 | 46,855 | +2.59(+1.59%) |
Nov 16, 2020 | 164.85 | 164.98 | 162.27 | 162.84 | 19,520 | +2.17(+1.35%) |
Nov 13, 2020 | 159.59 | 160.67 | 159.36 | 160.67 | 35,200 | -0.10(-0.06%) |
Nov 12, 2020 | 162.50 | 163.52 | 160.21 | 160.77 | 42,514 | -4.70(-2.84%) |
Nov 11, 2020 | 165.42 | 165.70 | 163.48 | 165.47 | 22,206 | -1.42(-0.85%) |
Nov 10, 2020 | 165.83 | 168.56 | 163.72 | 166.89 | 22,731 | -8.48(-4.84%) |
Nov 09, 2020 | 180.84 | 181.56 | 175.09 | 175.37 | 30,115 | +9.96(+6.02%) |
Nov 06, 2020 | 165.63 | 165.63 | 163.87 | 165.41 | 20,900 | +2.34(+1.43%) |
Nov 05, 2020 | 162.58 | 163.56 | 161.95 | 163.07 | 72,656 | +5.95(+3.79%) |
Nov 04, 2020 | 155.31 | 158.77 | 154.58 | 157.12 | 26,830 | -0.56(-0.36%) |
Nov 03, 2020 | 155.47 | 158.37 | 155.47 | 157.68 | 25,057 | +6.68(+4.42%) |
Nov 02, 2020 | 151.07 | 151.82 | 150.00 | 151.00 | 25,119 | +2.39(+1.61%) |
Oct 30, 2020 | 149.75 | 150.50 | 147.88 | 148.61 | 24,900 | -3.38(-2.22%) |
Oct 29, 2020 | 153.14 | 153.14 | 150.53 | 151.99 | 40,099 | +1.89(+1.26%) |
Oct 28, 2020 | 153.79 | 153.79 | 149.43 | 150.10 | 30,669 | -10.33(-6.44%) |
Oct 27, 2020 | 161.39 | 161.90 | 160.12 | 160.43 | 19,514 | -1.52(-0.94%) |
Oct 26, 2020 | 163.89 | 165.01 | 160.24 | 161.95 | 22,024 | -5.72(-3.41%) |
Oct 23, 2020 | 166.80 | 167.73 | 166.34 | 167.67 | 16,600 | +0.74(+0.45%) |
Oct 22, 2020 | 165.96 | 167.77 | 165.56 | 166.93 | 34,312 | +3.94(+2.41%) |
Oct 21, 2020 | 164.38 | 165.22 | 162.66 | 162.99 | 35,311 | -4.19(-2.51%) |
Oct 20, 2020 | 167.04 | 167.92 | 165.97 | 167.18 | 18,789 | +1.78(+1.08%) |
Oct 19, 2020 | 167.57 | 168.00 | 165.40 | 165.40 | 15,487 | -0.85(-0.51%) |
Oct 16, 2020 | 168.37 | 168.37 | 166.06 | 166.25 | 24,100 | +3.50(+2.15%) |
Oct 15, 2020 | 161.90 | 163.47 | 161.58 | 162.75 | 33,664 | -3.99(-2.39%) |
Oct 14, 2020 | 167.90 | 168.60 | 166.62 | 166.74 | 21,695 | -1.34(-0.80%) |
Oct 13, 2020 | 167.60 | 168.66 | 166.98 | 168.08 | 19,826 | -0.86(-0.51%) |
Oct 12, 2020 | 167.57 | 169.87 | 167.57 | 168.94 | 10,292 | +1.92(+1.15%) |
Oct 09, 2020 | 167.98 | 167.98 | 166.39 | 167.02 | 11,300 | +3.33(+2.03%) |
Oct 08, 2020 | 163.57 | 164.04 | 162.65 | 163.69 | 16,973 | -0.42(-0.26%) |
Oct 07, 2020 | 165.19 | 165.19 | 162.93 | 164.11 | 10,312 | +2.99(+1.86%) |
Oct 06, 2020 | 163.14 | 163.76 | 160.93 | 161.12 | 21,921 | -1.20(-0.74%) |
Oct 05, 2020 | 162.55 | 162.64 | 160.35 | 162.32 | 22,327 | -0.73(-0.45%) |
Oct 02, 2020 | 160.85 | 163.24 | 160.85 | 163.05 | 19,000 | -1.00(-0.61%) |