Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 138.91 | 138.91 | 138.91 | 1,501,348 | +2.44(+1.79%) | |
Dec 30, 2020 | 136.12 | 137.16 | 135.85 | 136.47 | 1,501,348 | +0.51(+0.37%) |
Dec 29, 2020 | 137.00 | 137.85 | 135.41 | 135.96 | 2,030,119 | -0.38(-0.28%) |
Dec 28, 2020 | 134.68 | 136.41 | 133.88 | 136.34 | 1,996,543 | +1.96(+1.46%) |
Dec 24, 2020 | 133.40 | 134.63 | 133.14 | 134.38 | 597,869 | +1.34(+1.01%) |
Dec 23, 2020 | 134.56 | 135.58 | 132.99 | 133.04 | 2,265,404 | -0.90(-0.67%) |
Dec 22, 2020 | 133.25 | 134.64 | 132.63 | 133.94 | 2,576,736 | +0.20(+0.15%) |
Dec 21, 2020 | 133.03 | 134.03 | 131.95 | 133.74 | 2,776,160 | -0.48(-0.36%) |
Dec 18, 2020 | 135.10 | 135.95 | 132.71 | 134.21 | 6,789,371 | -1.69(-1.25%) |
Dec 17, 2020 | 136.37 | 137.46 | 135.27 | 135.91 | 5,535,091 | +1.42(+1.06%) |
Dec 16, 2020 | 136.02 | 137.22 | 133.96 | 134.49 | 4,911,393 | -1.13(-0.83%) |
Dec 15, 2020 | 135.51 | 136.13 | 134.69 | 135.61 | 3,540,859 | +0.19(+0.14%) |
Dec 14, 2020 | 137.79 | 138.66 | 135.18 | 135.42 | 3,107,618 | -1.01(-0.74%) |
Dec 11, 2020 | 137.09 | 137.49 | 135.10 | 136.43 | 3,123,761 | +0.40(+0.29%) |
Dec 10, 2020 | 137.04 | 138.05 | 135.41 | 136.03 | 2,482,303 | -1.01(-0.74%) |
Dec 09, 2020 | 138.91 | 139.24 | 135.74 | 137.04 | 3,500,320 | -2.54(-1.82%) |
Dec 08, 2020 | 140.86 | 141.68 | 139.32 | 139.59 | 2,778,145 | -0.97(-0.69%) |
Dec 07, 2020 | 140.89 | 142.76 | 139.61 | 140.56 | 2,348,711 | -0.91(-0.64%) |
Dec 04, 2020 | 145.29 | 145.31 | 141.06 | 141.47 | 2,913,876 | -3.41(-2.35%) |
Dec 03, 2020 | 143.80 | 145.86 | 143.80 | 144.88 | 2,149,719 | +0.52(+0.36%) |
Dec 02, 2020 | 147.12 | 147.57 | 143.91 | 144.36 | 1,726,670 | -3.43(-2.32%) |
Dec 01, 2020 | 145.36 | 147.87 | 145.14 | 147.78 | 3,342,295 | +2.79(+1.93%) |
Nov 30, 2020 | 144.50 | 145.14 | 141.91 | 144.99 | 3,708,660 | +0.35(+0.24%) |
Nov 27, 2020 | 143.03 | 144.64 | 142.53 | 144.64 | 1,016,713 | +1.91(+1.34%) |
Nov 25, 2020 | 142.40 | 144.06 | 141.47 | 142.73 | 2,233,602 | +0.61(+0.43%) |
Nov 24, 2020 | 145.19 | 145.59 | 141.91 | 142.12 | 2,476,632 | -1.82(-1.27%) |
Nov 23, 2020 | 144.93 | 145.26 | 142.84 | 143.94 | 2,355,892 | -0.53(-0.37%) |
Nov 20, 2020 | 145.46 | 146.09 | 143.85 | 144.47 | 1,814,296 | -0.97(-0.67%) |
Nov 19, 2020 | 147.38 | 147.38 | 144.64 | 145.44 | 2,565,254 | -2.22(-1.50%) |
Nov 18, 2020 | 143.88 | 148.93 | 143.59 | 147.65 | 3,587,289 | +3.73(+2.59%) |
Nov 17, 2020 | 142.85 | 144.40 | 142.33 | 143.92 | 2,741,110 | +0.80(+0.56%) |
Nov 16, 2020 | 146.46 | 146.59 | 142.33 | 143.13 | 2,395,989 | -2.24(-1.54%) |
Nov 13, 2020 | 144.94 | 145.68 | 143.32 | 145.37 | 1,907,680 | +0.92(+0.63%) |
Nov 12, 2020 | 142.18 | 144.61 | 141.91 | 144.45 | 2,177,093 | +2.00(+1.40%) |
Nov 11, 2020 | 139.94 | 144.75 | 139.28 | 142.45 | 1,449,355 | +3.65(+2.63%) |
Nov 10, 2020 | 139.98 | 140.23 | 136.42 | 138.80 | 2,742,024 | -1.18(-0.84%) |
Nov 09, 2020 | 145.27 | 146.59 | 139.69 | 139.98 | 2,512,587 | -1.98(-1.40%) |
Nov 06, 2020 | 141.39 | 143.01 | 140.26 | 141.96 | 1,014,170 | +1.00(+0.71%) |
Nov 05, 2020 | 141.66 | 142.29 | 139.83 | 140.97 | 1,402,385 | +0.68(+0.49%) |
Nov 04, 2020 | 138.12 | 143.15 | 138.06 | 140.28 | 1,946,104 | +1.54(+1.11%) |
Nov 03, 2020 | 139.12 | 140.51 | 137.69 | 138.74 | 1,473,596 | +0.75(+0.55%) |
Nov 02, 2020 | 136.23 | 139.14 | 135.78 | 137.99 | 1,457,005 | +2.84(+2.10%) |
Oct 30, 2020 | 135.53 | 136.35 | 133.32 | 135.15 | 1,451,506 | -1.31(-0.96%) |
Oct 29, 2020 | 137.41 | 138.10 | 135.17 | 136.46 | 1,514,777 | +0.74(+0.55%) |
Oct 28, 2020 | 137.14 | 138.51 | 135.41 | 135.71 | 2,014,410 | -3.25(-2.34%) |
Oct 27, 2020 | 138.60 | 140.47 | 138.54 | 138.97 | 2,037,364 | +0.60(+0.43%) |
Oct 26, 2020 | 136.45 | 138.81 | 135.56 | 138.37 | 1,789,178 | +1.25(+0.92%) |
Oct 23, 2020 | 135.31 | 137.56 | 134.11 | 137.11 | 2,061,857 | +1.92(+1.42%) |
Oct 22, 2020 | 140.72 | 141.33 | 133.78 | 135.19 | 3,903,435 | -6.52(-4.60%) |
Oct 21, 2020 | 140.97 | 143.15 | 140.82 | 141.72 | 1,657,696 | -0.58(-0.41%) |
Oct 20, 2020 | 142.48 | 143.32 | 140.39 | 142.30 | 2,406,739 | +0.12(+0.09%) |
Oct 19, 2020 | 145.58 | 146.01 | 141.68 | 142.18 | 3,658,622 | -2.23(-1.55%) |
Oct 16, 2020 | 144.53 | 145.75 | 143.94 | 144.41 | 1,354,192 | -1.07(-0.74%) |
Oct 15, 2020 | 142.04 | 145.79 | 141.42 | 145.48 | 1,209,863 | +2.69(+1.88%) |
Oct 14, 2020 | 144.64 | 144.92 | 142.33 | 142.79 | 1,691,935 | -1.53(-1.06%) |
Oct 13, 2020 | 145.44 | 145.44 | 143.58 | 144.32 | 1,890,163 | -1.24(-0.85%) |
Oct 12, 2020 | 145.56 | 145.79 | 144.08 | 145.56 | 1,190,057 | +0.75(+0.52%) |
Oct 09, 2020 | 144.15 | 145.04 | 142.66 | 144.81 | 1,167,654 | +1.37(+0.95%) |
Oct 08, 2020 | 143.41 | 146.49 | 143.06 | 143.44 | 1,535,940 | +0.74(+0.52%) |
Oct 07, 2020 | 143.80 | 144.06 | 142.06 | 142.69 | 1,750,311 | -0.15(-0.10%) |
Oct 06, 2020 | 146.01 | 146.01 | 142.28 | 142.84 | 2,323,063 | -3.09(-2.12%) |
Oct 05, 2020 | 145.90 | 146.22 | 143.01 | 145.93 | 1,676,109 | +0.03(+0.02%) |
Oct 02, 2020 | 144.42 | 146.49 | 143.72 | 145.90 | 2,630,024 | +0.53(+0.36%) |