Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 145.26 | 145.26 | 145.26 | 9,877,698 | +0.21(+0.15%) | |
Dec 30, 2020 | 144.42 | 145.07 | 144.29 | 145.05 | 9,877,698 | +0.31(+0.22%) |
Dec 29, 2020 | 144.03 | 144.85 | 144.00 | 144.73 | 9,805,377 | -0.18(-0.13%) |
Dec 28, 2020 | 144.02 | 145.00 | 143.76 | 144.92 | 8,457,247 | +0.06(+0.04%) |
Dec 24, 2020 | 144.50 | 144.98 | 144.45 | 144.85 | 3,384,713 | +0.57(+0.40%) |
Dec 23, 2020 | 144.24 | 144.30 | 143.17 | 144.28 | 10,061,644 | -1.00(-0.69%) |
Dec 22, 2020 | 145.10 | 145.35 | 144.66 | 145.29 | 8,003,627 | +0.75(+0.52%) |
Dec 21, 2020 | 144.77 | 144.90 | 144.08 | 144.54 | 9,759,391 | +0.57(+0.40%) |
Dec 18, 2020 | 144.70 | 144.94 | 143.83 | 143.97 | 7,063,692 | -0.43(-0.30%) |
Dec 17, 2020 | 145.63 | 145.93 | 144.06 | 144.40 | 10,231,239 | -0.38(-0.26%) |
Dec 16, 2020 | 144.05 | 145.25 | 143.88 | 144.79 | 10,818,269 | -0.39(-0.27%) |
Dec 15, 2020 | 145.15 | 145.72 | 144.72 | 145.17 | 7,443,184 | -0.49(-0.34%) |
Dec 14, 2020 | 144.89 | 145.99 | 144.54 | 145.66 | 8,190,540 | -0.41(-0.28%) |
Dec 11, 2020 | 145.95 | 146.63 | 145.65 | 146.06 | 8,843,714 | +0.52(+0.35%) |
Dec 10, 2020 | 144.66 | 145.62 | 144.28 | 145.55 | 10,895,051 | +1.28(+0.89%) |
Dec 09, 2020 | 144.02 | 144.73 | 143.53 | 144.27 | 8,423,326 | -0.48(-0.33%) |
Dec 08, 2020 | 144.96 | 145.42 | 144.62 | 144.75 | 8,039,152 | +0.68(+0.47%) |
Dec 07, 2020 | 143.84 | 144.33 | 143.68 | 144.07 | 10,122,693 | +1.29(+0.90%) |
Dec 04, 2020 | 143.23 | 143.32 | 142.38 | 142.78 | 13,842,326 | -2.12(-1.47%) |
Dec 03, 2020 | 144.38 | 145.19 | 144.05 | 144.91 | 10,462,794 | +1.16(+0.81%) |
Dec 02, 2020 | 144.33 | 144.37 | 143.04 | 143.75 | 13,168,081 | -1.15(-0.79%) |
Dec 01, 2020 | 145.86 | 146.04 | 144.14 | 144.90 | 14,851,252 | -2.17(-1.47%) |
Nov 30, 2020 | 147.07 | 147.53 | 146.83 | 147.06 | 14,222,373 | -0.18(-0.12%) |
Nov 27, 2020 | 146.69 | 147.29 | 146.66 | 147.25 | 5,122,854 | +1.41(+0.97%) |
Nov 25, 2020 | 146.36 | 146.96 | 145.78 | 145.83 | 9,951,705 | -0.45(-0.31%) |
Nov 24, 2020 | 147.04 | 147.06 | 146.14 | 146.28 | 11,851,230 | -1.47(-1.00%) |
Nov 23, 2020 | 147.80 | 147.96 | 147.30 | 147.75 | 12,295,440 | -0.68(-0.46%) |
Nov 20, 2020 | 147.52 | 148.46 | 147.41 | 148.43 | 7,885,741 | +1.31(+0.89%) |
Nov 19, 2020 | 147.02 | 147.71 | 146.90 | 147.13 | 11,550,776 | +0.75(+0.52%) |
Nov 18, 2020 | 146.53 | 146.65 | 145.53 | 146.38 | 11,240,755 | +0.42(+0.29%) |
Nov 17, 2020 | 145.92 | 146.27 | 145.75 | 145.95 | 8,099,378 | +0.95(+0.65%) |
Nov 16, 2020 | 144.96 | 145.47 | 144.85 | 145.01 | 6,865,288 | -0.35(-0.24%) |
Nov 13, 2020 | 145.54 | 145.67 | 145.12 | 145.35 | 7,992,592 | -0.19(-0.13%) |
Nov 12, 2020 | 144.23 | 145.58 | 144.02 | 145.55 | 17,409,178 | +2.44(+1.70%) |
Nov 11, 2020 | 142.47 | 143.31 | 142.42 | 143.11 | 6,406,060 | +0.51(+0.36%) |
Nov 10, 2020 | 142.41 | 143.19 | 142.25 | 142.60 | 13,666,257 | -0.83(-0.58%) |
Nov 09, 2020 | 143.34 | 143.51 | 142.11 | 143.43 | 25,278,564 | -3.08(-2.10%) |
Nov 06, 2020 | 146.70 | 146.97 | 146.07 | 146.50 | 13,501,502 | -1.79(-1.21%) |
Nov 05, 2020 | 148.55 | 148.65 | 147.58 | 148.30 | 20,167,356 | +0.26(+0.17%) |
Nov 04, 2020 | 148.55 | 149.04 | 147.54 | 148.04 | 23,466,688 | +3.14(+2.17%) |
Nov 03, 2020 | 145.07 | 145.19 | 144.33 | 144.90 | 17,640,522 | -0.85(-0.58%) |
Nov 02, 2020 | 145.85 | 146.30 | 145.51 | 145.74 | 11,762,806 | +1.08(+0.75%) |
Oct 30, 2020 | 146.00 | 146.29 | 144.66 | 144.66 | 14,264,910 | -1.44(-0.99%) |
Oct 29, 2020 | 147.56 | 147.65 | 145.48 | 146.10 | 12,996,929 | -1.43(-0.97%) |
Oct 28, 2020 | 148.16 | 148.23 | 147.07 | 147.53 | 12,815,466 | +0.14(+0.09%) |
Oct 27, 2020 | 147.10 | 147.53 | 146.80 | 147.39 | 6,594,570 | +0.98(+0.67%) |
Oct 26, 2020 | 146.16 | 146.91 | 145.98 | 146.41 | 7,872,470 | +1.35(+0.93%) |
Oct 23, 2020 | 143.96 | 145.25 | 143.90 | 145.06 | 9,568,216 | +0.88(+0.61%) |
Oct 22, 2020 | 145.32 | 145.63 | 144.11 | 144.18 | 13,795,826 | -1.51(-1.04%) |
Oct 21, 2020 | 145.78 | 146.31 | 145.39 | 145.69 | 11,386,704 | -0.50(-0.34%) |
Oct 20, 2020 | 146.76 | 146.90 | 145.92 | 146.20 | 12,187,959 | -1.41(-0.95%) |
Oct 19, 2020 | 147.35 | 147.79 | 146.93 | 147.60 | 10,115,766 | -0.56(-0.38%) |
Oct 16, 2020 | 148.41 | 149.02 | 147.90 | 148.16 | 9,169,545 | -0.41(-0.28%) |
Oct 15, 2020 | 149.68 | 149.82 | 148.39 | 148.58 | 10,303,101 | -0.26(-0.17%) |
Oct 14, 2020 | 149.03 | 149.41 | 148.70 | 148.83 | 7,577,715 | +0.34(+0.23%) |
Oct 13, 2020 | 148.00 | 148.57 | 147.97 | 148.50 | 8,620,819 | +1.06(+0.72%) |
Oct 12, 2020 | 147.28 | 147.51 | 146.99 | 147.44 | 4,315,622 | +0.47(+0.32%) |
Oct 09, 2020 | 146.45 | 147.14 | 145.80 | 146.97 | 9,195,034 | -0.03(-0.02%) |
Oct 08, 2020 | 146.86 | 147.12 | 146.57 | 147.00 | 9,180,172 | +0.79(+0.54%) |
Oct 07, 2020 | 146.48 | 147.27 | 145.84 | 146.21 | 10,271,112 | -1.07(-0.73%) |
Oct 06, 2020 | 146.27 | 148.17 | 145.68 | 147.28 | 24,419,868 | +0.79(+0.54%) |
Oct 05, 2020 | 147.76 | 147.76 | 146.45 | 146.49 | 16,039,763 | -2.92(-1.95%) |
Oct 02, 2020 | 150.20 | 150.26 | 148.89 | 149.41 | 9,617,233 | -0.56(-0.37%) |