Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 175.94 | 175.94 | 175.94 | 299,954 | +0.28(+0.16%) | |
Dec 30, 2020 | 176.00 | 177.40 | 175.38 | 175.66 | 299,954 | +0.57(+0.33%) |
Dec 29, 2020 | 177.96 | 178.09 | 173.88 | 175.09 | 320,894 | -1.35(-0.77%) |
Dec 28, 2020 | 176.98 | 177.68 | 175.66 | 176.44 | 331,317 | +0.83(+0.47%) |
Dec 24, 2020 | 176.80 | 176.80 | 174.31 | 175.61 | 120,500 | -0.25(-0.14%) |
Dec 23, 2020 | 176.98 | 177.08 | 175.28 | 175.86 | 298,484 | +0.22(+0.13%) |
Dec 22, 2020 | 174.57 | 176.66 | 173.82 | 175.64 | 468,032 | +1.35(+0.77%) |
Dec 21, 2020 | 172.64 | 174.86 | 170.00 | 174.29 | 581,832 | -0.94(-0.54%) |
Dec 18, 2020 | 174.12 | 175.73 | 172.55 | 175.23 | 1,526,100 | +0.73(+0.42%) |
Dec 17, 2020 | 174.38 | 175.00 | 171.52 | 174.50 | 529,496 | +1.24(+0.72%) |
Dec 16, 2020 | 174.67 | 175.34 | 173.07 | 173.26 | 607,713 | -1.29(-0.74%) |
Dec 15, 2020 | 172.81 | 175.59 | 168.47 | 174.55 | 937,458 | +3.35(+1.96%) |
Dec 14, 2020 | 173.23 | 174.22 | 170.52 | 171.20 | 738,564 | -1.19(-0.69%) |
Dec 11, 2020 | 170.10 | 173.34 | 169.30 | 172.39 | 590,300 | +0.98(+0.57%) |
Dec 10, 2020 | 168.64 | 172.05 | 167.04 | 171.41 | 414,459 | +0.83(+0.49%) |
Dec 09, 2020 | 169.92 | 171.38 | 169.11 | 170.58 | 946,001 | +0.58(+0.34%) |
Dec 08, 2020 | 167.81 | 171.50 | 167.65 | 170.00 | 556,666 | +1.43(+0.85%) |
Dec 07, 2020 | 165.52 | 168.75 | 165.02 | 168.57 | 561,481 | +2.50(+1.51%) |
Dec 04, 2020 | 162.67 | 166.32 | 162.07 | 166.07 | 412,500 | +3.52(+2.17%) |
Dec 03, 2020 | 163.42 | 164.29 | 161.02 | 162.55 | 585,865 | -1.71(-1.04%) |
Dec 02, 2020 | 163.90 | 165.14 | 163.26 | 164.26 | 323,743 | +0.32(+0.20%) |
Dec 01, 2020 | 165.31 | 165.33 | 162.84 | 163.94 | 545,112 | +1.13(+0.69%) |
Nov 30, 2020 | 163.63 | 164.61 | 160.84 | 162.81 | 993,107 | -1.74(-1.06%) |
Nov 27, 2020 | 164.63 | 164.80 | 162.99 | 164.55 | 270,700 | -0.20(-0.12%) |
Nov 25, 2020 | 166.91 | 167.00 | 163.33 | 164.75 | 581,600 | -0.09(-0.05%) |
Nov 24, 2020 | 163.90 | 166.32 | 162.47 | 164.84 | 658,022 | +2.64(+1.63%) |
Nov 23, 2020 | 161.22 | 162.46 | 160.00 | 162.20 | 662,609 | +1.09(+0.68%) |
Nov 20, 2020 | 159.89 | 162.46 | 158.01 | 161.11 | 730,300 | +0.91(+0.57%) |
Nov 19, 2020 | 156.83 | 160.81 | 156.30 | 160.20 | 1,244,339 | +4.77(+3.07%) |
Nov 18, 2020 | 161.48 | 161.48 | 155.33 | 155.43 | 667,811 | -6.66(-4.11%) |
Nov 17, 2020 | 161.10 | 162.44 | 159.27 | 162.09 | 624,521 | -0.90(-0.55%) |
Nov 16, 2020 | 163.00 | 166.67 | 162.15 | 162.99 | 808,923 | +3.53(+2.21%) |
Nov 13, 2020 | 158.73 | 160.10 | 158.33 | 159.46 | 592,700 | +2.34(+1.49%) |
Nov 12, 2020 | 161.04 | 161.04 | 156.55 | 157.12 | 467,480 | -2.54(-1.59%) |
Nov 11, 2020 | 157.31 | 161.36 | 156.86 | 159.66 | 846,203 | +1.75(+1.11%) |
Nov 10, 2020 | 154.92 | 158.70 | 153.12 | 157.91 | 1,491,219 | +2.94(+1.90%) |
Nov 09, 2020 | 161.00 | 162.50 | 150.55 | 154.97 | 2,187,108 | +10.60(+7.34%) |
Nov 06, 2020 | 140.95 | 144.62 | 139.72 | 144.37 | 1,016,400 | +3.52(+2.50%) |
Nov 05, 2020 | 134.87 | 141.80 | 134.48 | 140.85 | 989,894 | +6.85(+5.11%) |
Nov 04, 2020 | 136.21 | 136.76 | 133.68 | 134.00 | 615,662 | -1.93(-1.42%) |
Nov 03, 2020 | 131.76 | 136.80 | 131.46 | 135.93 | 660,443 | +4.70(+3.58%) |
Nov 02, 2020 | 132.39 | 134.29 | 129.43 | 131.23 | 1,056,355 | -1.71(-1.29%) |
Oct 30, 2020 | 132.42 | 133.57 | 131.35 | 132.94 | 1,112,200 | -0.63(-0.47%) |
Oct 29, 2020 | 134.01 | 134.29 | 131.39 | 133.57 | 938,272 | -0.65(-0.48%) |
Oct 28, 2020 | 134.95 | 136.39 | 133.06 | 134.22 | 1,753,002 | -2.04(-1.50%) |
Oct 27, 2020 | 131.99 | 139.79 | 130.66 | 136.26 | 2,650,096 | +10.69(+8.51%) |
Oct 26, 2020 | 126.67 | 127.53 | 122.25 | 125.57 | 1,688,848 | -2.79(-2.17%) |
Oct 23, 2020 | 130.60 | 131.12 | 127.37 | 128.36 | 844,600 | +1.03(+0.81%) |
Oct 22, 2020 | 127.47 | 127.77 | 125.19 | 127.33 | 805,173 | -0.10(-0.08%) |
Oct 21, 2020 | 129.60 | 130.61 | 127.12 | 127.43 | 831,124 | -1.84(-1.42%) |
Oct 20, 2020 | 133.52 | 133.82 | 128.73 | 129.27 | 706,245 | -3.01(-2.28%) |
Oct 19, 2020 | 132.94 | 134.18 | 132.01 | 132.28 | 491,136 | -0.42(-0.32%) |
Oct 16, 2020 | 132.02 | 134.09 | 130.68 | 132.70 | 772,700 | +0.43(+0.33%) |
Oct 15, 2020 | 127.52 | 132.65 | 127.42 | 132.27 | 824,087 | +3.16(+2.45%) |
Oct 14, 2020 | 126.75 | 129.53 | 126.75 | 129.11 | 669,427 | +2.58(+2.04%) |
Oct 13, 2020 | 128.08 | 128.60 | 126.05 | 126.53 | 608,347 | -2.22(-1.72%) |
Oct 12, 2020 | 127.83 | 128.96 | 125.84 | 128.75 | 635,619 | +1.19(+0.93%) |
Oct 09, 2020 | 128.43 | 128.74 | 125.56 | 127.56 | 532,400 | -0.50(-0.39%) |
Oct 08, 2020 | 128.09 | 128.96 | 127.42 | 128.06 | 650,229 | +0.43(+0.34%) |
Oct 07, 2020 | 127.07 | 128.38 | 126.57 | 127.63 | 560,997 | +2.21(+1.76%) |
Oct 06, 2020 | 126.38 | 128.20 | 125.08 | 125.42 | 512,546 | +0.05(+0.04%) |
Oct 05, 2020 | 123.87 | 125.45 | 123.49 | 125.37 | 762,699 | +2.87(+2.34%) |
Oct 02, 2020 | 122.41 | 123.38 | 121.77 | 122.50 | 471,100 | -0.57(-0.46%) |