Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 159.59 | 159.59 | 159.59 | 906,291 | +2.05(+1.30%) | |
Dec 30, 2020 | 158.44 | 159.06 | 156.76 | 157.54 | 906,291 | -1.18(-0.74%) |
Dec 29, 2020 | 159.10 | 159.88 | 157.46 | 158.72 | 944,979 | -0.17(-0.10%) |
Dec 28, 2020 | 160.39 | 160.48 | 158.10 | 158.88 | 935,835 | -0.23(-0.15%) |
Dec 24, 2020 | 161.66 | 161.66 | 158.96 | 159.12 | 298,101 | -1.57(-0.98%) |
Dec 23, 2020 | 159.50 | 161.65 | 159.29 | 160.69 | 1,966,169 | +2.51(+1.59%) |
Dec 22, 2020 | 158.40 | 159.29 | 156.83 | 158.18 | 1,871,517 | +0.17(+0.11%) |
Dec 21, 2020 | 156.16 | 159.21 | 153.93 | 158.00 | 1,890,111 | -1.21(-0.76%) |
Dec 18, 2020 | 160.03 | 160.80 | 158.12 | 159.21 | 3,220,285 | -0.40(-0.25%) |
Dec 17, 2020 | 157.70 | 160.57 | 157.54 | 159.61 | 1,415,506 | +3.09(+1.97%) |
Dec 16, 2020 | 155.67 | 157.48 | 154.69 | 156.52 | 1,142,378 | +0.59(+0.38%) |
Dec 15, 2020 | 158.04 | 158.34 | 154.28 | 155.93 | 1,677,916 | +0.09(+0.06%) |
Dec 14, 2020 | 158.76 | 160.08 | 154.73 | 155.84 | 1,892,558 | +3.19(+2.09%) |
Dec 11, 2020 | 155.32 | 156.40 | 151.78 | 152.65 | 1,190,240 | -4.09(-2.61%) |
Dec 10, 2020 | 154.42 | 159.10 | 154.42 | 156.74 | 1,446,697 | +1.80(+1.16%) |
Dec 09, 2020 | 153.90 | 156.38 | 153.33 | 154.94 | 1,581,228 | +0.72(+0.46%) |
Dec 08, 2020 | 150.29 | 154.67 | 150.16 | 154.22 | 1,409,886 | +3.70(+2.46%) |
Dec 07, 2020 | 152.25 | 152.76 | 148.95 | 150.52 | 1,077,121 | -2.24(-1.47%) |
Dec 04, 2020 | 148.86 | 153.27 | 147.82 | 152.76 | 1,493,709 | +4.78(+3.23%) |
Dec 03, 2020 | 148.47 | 149.26 | 147.19 | 147.98 | 935,618 | +0.15(+0.10%) |
Dec 02, 2020 | 145.76 | 148.58 | 145.08 | 147.84 | 866,200 | +0.67(+0.45%) |
Dec 01, 2020 | 147.88 | 148.90 | 146.40 | 147.17 | 908,886 | +1.74(+1.20%) |
Nov 30, 2020 | 147.70 | 147.70 | 144.27 | 145.43 | 1,905,726 | -2.85(-1.92%) |
Nov 27, 2020 | 148.71 | 150.16 | 147.56 | 148.27 | 777,666 | -0.55(-0.37%) |
Nov 25, 2020 | 149.14 | 150.61 | 147.76 | 148.83 | 1,111,792 | -1.40(-0.93%) |
Nov 24, 2020 | 146.28 | 150.78 | 144.88 | 150.22 | 2,574,070 | +5.48(+3.79%) |
Nov 23, 2020 | 144.24 | 146.59 | 143.61 | 144.74 | 1,284,245 | +2.00(+1.40%) |
Nov 20, 2020 | 146.21 | 146.67 | 142.42 | 142.74 | 1,380,373 | -3.40(-2.33%) |
Nov 19, 2020 | 145.51 | 146.52 | 143.06 | 146.14 | 2,210,797 | -0.38(-0.26%) |
Nov 18, 2020 | 147.36 | 149.66 | 145.42 | 146.52 | 1,258,657 | -1.73(-1.17%) |
Nov 17, 2020 | 145.63 | 150.98 | 144.49 | 148.25 | 1,638,767 | +1.17(+0.80%) |
Nov 16, 2020 | 147.01 | 149.12 | 145.54 | 147.08 | 1,861,937 | +2.01(+1.38%) |
Nov 13, 2020 | 140.49 | 145.29 | 140.41 | 145.08 | 1,417,945 | +5.00(+3.57%) |
Nov 12, 2020 | 140.10 | 143.22 | 138.02 | 140.08 | 2,169,547 | -0.85(-0.61%) |
Nov 11, 2020 | 146.90 | 147.26 | 140.26 | 140.93 | 1,503,207 | -6.43(-4.37%) |
Nov 10, 2020 | 141.81 | 150.10 | 141.81 | 147.36 | 2,577,894 | +4.64(+3.25%) |
Nov 09, 2020 | 143.46 | 147.91 | 141.44 | 142.72 | 3,900,299 | +8.55(+6.37%) |
Nov 06, 2020 | 133.04 | 135.21 | 132.09 | 134.18 | 1,036,544 | +0.91(+0.68%) |
Nov 05, 2020 | 129.75 | 136.11 | 129.35 | 133.27 | 1,734,845 | +5.58(+4.37%) |
Nov 04, 2020 | 131.75 | 134.30 | 127.45 | 127.69 | 2,375,383 | -4.16(-3.15%) |
Nov 03, 2020 | 128.65 | 132.94 | 128.22 | 131.84 | 1,709,484 | +5.32(+4.20%) |
Nov 02, 2020 | 122.17 | 126.66 | 121.27 | 126.53 | 2,077,794 | +6.45(+5.37%) |
Oct 30, 2020 | 121.10 | 122.73 | 118.11 | 120.07 | 1,774,160 | -1.41(-1.16%) |
Oct 29, 2020 | 122.23 | 123.30 | 119.96 | 121.49 | 1,387,181 | -1.04(-0.85%) |
Oct 28, 2020 | 123.97 | 125.95 | 121.56 | 122.53 | 1,386,636 | -3.88(-3.07%) |
Oct 27, 2020 | 130.43 | 131.10 | 126.26 | 126.41 | 1,498,545 | -4.71(-3.60%) |
Oct 26, 2020 | 130.23 | 133.09 | 126.35 | 131.13 | 2,031,272 | -1.12(-0.85%) |
Oct 23, 2020 | 132.47 | 133.46 | 130.52 | 132.25 | 926,625 | +1.34(+1.02%) |
Oct 22, 2020 | 131.47 | 133.72 | 130.16 | 130.92 | 1,534,498 | -0.75(-0.57%) |
Oct 21, 2020 | 131.28 | 134.48 | 131.28 | 131.66 | 1,298,499 | -0.43(-0.32%) |
Oct 20, 2020 | 130.06 | 133.60 | 129.46 | 132.09 | 1,014,047 | +2.02(+1.56%) |
Oct 19, 2020 | 130.29 | 132.45 | 129.16 | 130.06 | 923,953 | -0.77(-0.58%) |
Oct 16, 2020 | 133.41 | 135.05 | 130.44 | 130.83 | 1,236,773 | -2.58(-1.94%) |
Oct 15, 2020 | 128.29 | 134.11 | 127.85 | 133.41 | 1,371,324 | +3.03(+2.32%) |
Oct 14, 2020 | 128.41 | 132.42 | 128.05 | 130.38 | 1,236,402 | +1.67(+1.29%) |
Oct 13, 2020 | 126.14 | 129.44 | 124.25 | 128.72 | 1,482,796 | +2.62(+2.08%) |
Oct 12, 2020 | 130.71 | 130.99 | 125.77 | 126.09 | 1,376,354 | -3.61(-2.78%) |
Oct 09, 2020 | 135.07 | 135.55 | 128.97 | 129.71 | 2,844,528 | +2.06(+1.62%) |
Oct 08, 2020 | 125.77 | 128.27 | 124.86 | 127.64 | 1,171,559 | +2.67(+2.14%) |
Oct 07, 2020 | 125.87 | 128.14 | 124.48 | 124.97 | 1,034,356 | +0.68(+0.54%) |
Oct 06, 2020 | 126.64 | 128.20 | 124.14 | 124.29 | 1,298,540 | -1.74(-1.38%) |
Oct 05, 2020 | 124.11 | 126.63 | 122.86 | 126.04 | 1,530,396 | +3.02(+2.45%) |
Oct 02, 2020 | 117.64 | 124.11 | 117.60 | 123.02 | 1,538,970 | +2.41(+2.00%) |