Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 148.81 | 148.81 | 148.81 | 3,515,185 | +1.92(+1.31%) | |
Dec 30, 2020 | 150.06 | 150.06 | 146.82 | 146.89 | 3,515,185 | -2.47(-1.66%) |
Dec 29, 2020 | 151.77 | 152.00 | 148.81 | 149.36 | 3,239,407 | -2.06(-1.36%) |
Dec 28, 2020 | 152.52 | 153.05 | 151.01 | 151.42 | 2,106,072 | -0.73(-0.48%) |
Dec 24, 2020 | 152.88 | 153.18 | 151.52 | 152.16 | 1,138,462 | -0.40(-0.26%) |
Dec 23, 2020 | 154.09 | 155.47 | 152.53 | 152.55 | 2,889,427 | -1.70(-1.10%) |
Dec 22, 2020 | 152.28 | 154.86 | 152.00 | 154.25 | 2,816,918 | +1.74(+1.14%) |
Dec 21, 2020 | 152.36 | 154.14 | 151.13 | 152.51 | 3,595,417 | -2.29(-1.48%) |
Dec 18, 2020 | 152.91 | 155.07 | 151.23 | 154.80 | 9,711,219 | +0.61(+0.39%) |
Dec 17, 2020 | 150.87 | 154.92 | 150.25 | 154.19 | 4,954,659 | +3.85(+2.56%) |
Dec 16, 2020 | 147.92 | 151.69 | 147.92 | 150.34 | 3,870,872 | +2.62(+1.77%) |
Dec 15, 2020 | 147.66 | 148.80 | 146.81 | 147.72 | 2,891,783 | +0.49(+0.33%) |
Dec 14, 2020 | 151.79 | 151.79 | 147.21 | 147.23 | 3,830,133 | -1.57(-1.06%) |
Dec 11, 2020 | 146.24 | 149.35 | 146.11 | 148.81 | 5,406,564 | +3.68(+2.53%) |
Dec 10, 2020 | 147.57 | 147.98 | 144.59 | 145.13 | 5,312,919 | -4.37(-2.92%) |
Dec 09, 2020 | 148.05 | 150.09 | 147.58 | 149.50 | 3,750,061 | +2.47(+1.68%) |
Dec 08, 2020 | 148.21 | 148.66 | 146.62 | 147.03 | 4,392,287 | -0.96(-0.65%) |
Dec 07, 2020 | 148.57 | 148.71 | 146.77 | 147.99 | 3,524,552 | +0.20(+0.13%) |
Dec 04, 2020 | 148.51 | 148.98 | 146.99 | 147.79 | 3,130,431 | -0.51(-0.35%) |
Dec 03, 2020 | 149.44 | 150.42 | 147.94 | 148.30 | 3,214,018 | -0.88(-0.59%) |
Dec 02, 2020 | 148.32 | 149.30 | 147.13 | 149.19 | 4,357,212 | +0.77(+0.52%) |
Dec 01, 2020 | 153.32 | 153.93 | 148.37 | 148.42 | 6,078,921 | -2.75(-1.82%) |
Nov 30, 2020 | 149.84 | 151.31 | 148.55 | 151.17 | 5,324,119 | +1.93(+1.29%) |
Nov 27, 2020 | 151.07 | 151.48 | 148.36 | 149.24 | 2,508,464 | -1.42(-0.94%) |
Nov 25, 2020 | 152.09 | 152.86 | 149.67 | 150.66 | 3,958,136 | -1.94(-1.27%) |
Nov 24, 2020 | 148.42 | 152.97 | 148.07 | 152.60 | 6,079,028 | +5.38(+3.66%) |
Nov 23, 2020 | 146.24 | 147.33 | 144.84 | 147.22 | 4,267,545 | +2.51(+1.73%) |
Nov 20, 2020 | 146.98 | 147.39 | 144.66 | 144.71 | 4,514,806 | -2.40(-1.63%) |
Nov 19, 2020 | 148.45 | 148.45 | 146.42 | 147.11 | 3,551,777 | -1.74(-1.17%) |
Nov 18, 2020 | 149.29 | 151.61 | 148.85 | 148.85 | 3,837,972 | -0.38(-0.25%) |
Nov 17, 2020 | 149.01 | 149.69 | 146.24 | 149.23 | 4,104,249 | +0.39(+0.26%) |
Nov 16, 2020 | 144.18 | 148.88 | 142.49 | 148.84 | 4,968,318 | +4.22(+2.91%) |
Nov 13, 2020 | 145.09 | 145.89 | 144.18 | 144.63 | 2,976,637 | +0.50(+0.34%) |
Nov 12, 2020 | 146.10 | 146.24 | 142.86 | 144.13 | 4,605,998 | -2.23(-1.52%) |
Nov 11, 2020 | 146.12 | 147.75 | 145.08 | 146.36 | 3,687,865 | +1.68(+1.16%) |
Nov 10, 2020 | 143.80 | 145.15 | 141.43 | 144.68 | 3,789,103 | +1.33(+0.92%) |
Nov 09, 2020 | 144.13 | 147.13 | 139.39 | 143.35 | 10,760,868 | -3.92(-2.66%) |
Nov 06, 2020 | 144.11 | 147.82 | 143.23 | 147.27 | 3,370,176 | +3.62(+2.52%) |
Nov 05, 2020 | 145.44 | 145.66 | 142.47 | 143.65 | 4,549,714 | +0.86(+0.60%) |
Nov 04, 2020 | 144.14 | 145.22 | 141.02 | 142.79 | 4,015,120 | -0.79(-0.55%) |
Nov 03, 2020 | 141.80 | 144.61 | 140.83 | 143.58 | 3,573,954 | +3.45(+2.46%) |
Nov 02, 2020 | 139.51 | 141.57 | 137.87 | 140.13 | 4,465,613 | +2.14(+1.55%) |
Oct 30, 2020 | 140.54 | 140.93 | 136.35 | 137.99 | 5,969,993 | -3.73(-2.63%) |
Oct 29, 2020 | 138.83 | 144.06 | 138.54 | 141.72 | 6,655,758 | +4.90(+3.58%) |
Oct 28, 2020 | 142.45 | 143.93 | 136.66 | 136.82 | 12,652,106 | -13.23(-8.82%) |
Oct 27, 2020 | 150.09 | 150.78 | 148.09 | 150.05 | 6,514,174 | +2.49(+1.69%) |
Oct 26, 2020 | 150.12 | 150.12 | 145.96 | 147.55 | 4,612,157 | -3.43(-2.27%) |
Oct 23, 2020 | 151.44 | 152.60 | 150.46 | 150.98 | 3,145,877 | -0.96(-0.63%) |
Oct 22, 2020 | 153.14 | 153.46 | 150.76 | 151.94 | 4,438,058 | +0.23(+0.15%) |
Oct 21, 2020 | 154.96 | 156.34 | 151.64 | 151.71 | 5,025,003 | -1.89(-1.23%) |
Oct 20, 2020 | 152.07 | 155.76 | 151.38 | 153.60 | 3,172,516 | +2.44(+1.62%) |
Oct 19, 2020 | 153.49 | 154.75 | 150.28 | 151.15 | 3,283,559 | -2.06(-1.34%) |
Oct 16, 2020 | 153.76 | 154.75 | 153.05 | 153.21 | 3,924,205 | +0.35(+0.23%) |
Oct 15, 2020 | 151.66 | 152.88 | 151.07 | 152.86 | 3,485,451 | -0.83(-0.54%) |
Oct 14, 2020 | 154.32 | 154.54 | 152.65 | 153.69 | 3,599,680 | -0.30(-0.19%) |
Oct 13, 2020 | 154.14 | 155.59 | 153.60 | 153.99 | 3,435,955 | -1.06(-0.69%) |
Oct 12, 2020 | 153.58 | 155.28 | 153.01 | 155.05 | 2,587,635 | +1.62(+1.06%) |
Oct 09, 2020 | 153.27 | 154.03 | 151.82 | 153.43 | 3,257,457 | +0.42(+0.28%) |
Oct 08, 2020 | 154.18 | 154.56 | 152.34 | 153.01 | 3,184,678 | -0.69(-0.45%) |
Oct 07, 2020 | 149.84 | 154.09 | 149.57 | 153.69 | 4,377,932 | +4.95(+3.33%) |
Oct 06, 2020 | 148.68 | 151.11 | 148.19 | 148.74 | 4,179,561 | +0.17(+0.11%) |
Oct 05, 2020 | 147.69 | 149.28 | 147.06 | 148.57 | 3,116,439 | +1.93(+1.32%) |
Oct 02, 2020 | 146.38 | 147.99 | 145.58 | 146.64 | 5,103,767 | -0.61(-0.41%) |