Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 137.13 | 137.13 | 137.13 | 6,564,974 | -0.03(-0.02%) | |
Dec 30, 2020 | 137.83 | 138.08 | 136.93 | 137.16 | 6,564,974 | -0.12(-0.08%) |
Dec 29, 2020 | 138.55 | 138.75 | 136.60 | 137.28 | 6,280,484 | -0.88(-0.63%) |
Dec 28, 2020 | 137.03 | 138.23 | 136.35 | 138.15 | 6,767,999 | +1.64(+1.20%) |
Dec 24, 2020 | 136.55 | 137.36 | 136.21 | 136.51 | 3,172,536 | +0.27(+0.20%) |
Dec 23, 2020 | 136.55 | 137.20 | 135.37 | 136.25 | 7,152,538 | -0.93(-0.68%) |
Dec 22, 2020 | 138.08 | 139.11 | 136.17 | 137.18 | 13,175,370 | -1.68(-1.21%) |
Dec 21, 2020 | 138.42 | 139.53 | 138.00 | 138.86 | 8,946,642 | +0.02(+0.01%) |
Dec 18, 2020 | 139.48 | 140.01 | 138.09 | 138.84 | 14,500,577 | -0.14(-0.10%) |
Dec 17, 2020 | 138.95 | 139.31 | 138.08 | 138.99 | 10,738,103 | +0.64(+0.46%) |
Dec 16, 2020 | 139.12 | 139.74 | 138.02 | 138.35 | 8,980,218 | -0.14(-0.10%) |
Dec 15, 2020 | 138.44 | 139.24 | 137.81 | 138.49 | 11,167,396 | -0.07(-0.05%) |
Dec 14, 2020 | 140.51 | 140.53 | 138.32 | 138.56 | 8,782,553 | -1.28(-0.92%) |
Dec 11, 2020 | 139.77 | 140.33 | 138.84 | 139.84 | 5,907,786 | -0.04(-0.03%) |
Dec 10, 2020 | 140.56 | 140.94 | 139.44 | 139.88 | 7,227,579 | -0.66(-0.47%) |
Dec 09, 2020 | 142.18 | 142.18 | 140.18 | 140.54 | 7,075,407 | -1.12(-0.79%) |
Dec 08, 2020 | 139.68 | 142.04 | 139.50 | 141.66 | 7,281,182 | +1.27(+0.90%) |
Dec 07, 2020 | 140.72 | 141.22 | 139.49 | 140.39 | 6,490,023 | -0.76(-0.54%) |
Dec 04, 2020 | 141.71 | 141.71 | 139.88 | 141.15 | 7,346,052 | -0.37(-0.26%) |
Dec 03, 2020 | 142.44 | 142.44 | 140.65 | 141.51 | 9,043,582 | -1.16(-0.81%) |
Dec 02, 2020 | 144.07 | 144.66 | 141.73 | 142.67 | 8,273,738 | -2.01(-1.39%) |
Dec 01, 2020 | 145.59 | 145.65 | 143.75 | 144.68 | 8,065,614 | -0.14(-0.10%) |
Nov 30, 2020 | 143.69 | 144.97 | 142.27 | 144.82 | 11,486,537 | +1.13(+0.78%) |
Nov 27, 2020 | 144.22 | 144.76 | 143.22 | 143.69 | 3,868,203 | -0.22(-0.15%) |
Nov 25, 2020 | 143.36 | 144.44 | 143.32 | 143.91 | 4,864,768 | +0.45(+0.31%) |
Nov 24, 2020 | 143.83 | 144.06 | 142.43 | 143.47 | 6,033,624 | +0.41(+0.28%) |
Nov 23, 2020 | 142.53 | 143.50 | 141.58 | 143.06 | 6,504,018 | +0.65(+0.46%) |
Nov 20, 2020 | 143.29 | 144.79 | 142.00 | 142.41 | 7,723,535 | -1.78(-1.24%) |
Nov 19, 2020 | 141.67 | 144.50 | 141.53 | 144.19 | 6,520,148 | +2.87(+2.03%) |
Nov 18, 2020 | 142.05 | 143.76 | 141.28 | 141.32 | 8,754,896 | -0.26(-0.19%) |
Nov 17, 2020 | 142.65 | 145.25 | 141.40 | 141.58 | 14,994,416 | -2.91(-2.01%) |
Nov 16, 2020 | 142.68 | 145.40 | 141.50 | 144.49 | 12,070,576 | +1.80(+1.26%) |
Nov 13, 2020 | 141.17 | 143.06 | 139.83 | 142.69 | 6,967,091 | +2.19(+1.56%) |
Nov 12, 2020 | 140.74 | 140.96 | 139.43 | 140.50 | 4,419,110 | +0.24(+0.17%) |
Nov 11, 2020 | 139.26 | 141.19 | 138.77 | 140.26 | 6,609,154 | +2.29(+1.66%) |
Nov 10, 2020 | 136.25 | 138.80 | 136.05 | 137.97 | 6,392,678 | +1.53(+1.12%) |
Nov 09, 2020 | 140.22 | 140.47 | 136.00 | 136.44 | 9,908,653 | -1.73(-1.25%) |
Nov 06, 2020 | 136.83 | 138.60 | 136.06 | 138.17 | 5,696,434 | +2.18(+1.60%) |
Nov 05, 2020 | 136.49 | 136.71 | 135.49 | 135.99 | 4,987,753 | +1.43(+1.06%) |
Nov 04, 2020 | 134.19 | 136.86 | 133.97 | 134.56 | 6,299,972 | -0.78(-0.57%) |
Nov 03, 2020 | 134.26 | 136.64 | 134.19 | 135.34 | 5,416,591 | +2.26(+1.70%) |
Nov 02, 2020 | 133.26 | 133.47 | 131.78 | 133.08 | 5,825,123 | +1.56(+1.19%) |
Oct 30, 2020 | 131.92 | 132.78 | 130.21 | 131.51 | 6,543,926 | -1.11(-0.84%) |
Oct 29, 2020 | 132.70 | 133.75 | 131.47 | 132.62 | 5,326,071 | -0.11(-0.09%) |
Oct 28, 2020 | 133.61 | 134.72 | 132.59 | 132.74 | 5,924,058 | -2.68(-1.98%) |
Oct 27, 2020 | 134.64 | 136.21 | 134.57 | 135.42 | 4,158,783 | +0.67(+0.50%) |
Oct 26, 2020 | 135.39 | 135.66 | 133.59 | 134.75 | 5,665,508 | -1.60(-1.17%) |
Oct 23, 2020 | 136.46 | 136.62 | 135.40 | 136.35 | 3,706,681 | +0.28(+0.21%) |
Oct 22, 2020 | 136.67 | 137.02 | 135.25 | 136.06 | 4,695,157 | -0.81(-0.59%) |
Oct 21, 2020 | 136.34 | 138.13 | 136.34 | 136.87 | 4,607,731 | +0.47(+0.35%) |
Oct 20, 2020 | 136.60 | 137.94 | 136.13 | 136.40 | 5,108,188 | +0.90(+0.66%) |
Oct 19, 2020 | 137.53 | 137.79 | 135.31 | 135.50 | 5,149,311 | -1.67(-1.22%) |
Oct 16, 2020 | 137.82 | 138.53 | 136.94 | 137.16 | 5,957,972 | +0.17(+0.12%) |
Oct 15, 2020 | 135.63 | 137.40 | 135.39 | 136.99 | 4,817,171 | +0.56(+0.41%) |
Oct 14, 2020 | 138.77 | 138.88 | 136.26 | 136.43 | 6,934,749 | -2.17(-1.57%) |
Oct 13, 2020 | 137.14 | 138.96 | 136.83 | 138.60 | 8,367,345 | +1.88(+1.37%) |
Oct 12, 2020 | 135.56 | 137.81 | 135.56 | 136.73 | 6,467,992 | +1.39(+1.03%) |
Oct 09, 2020 | 134.27 | 135.87 | 134.18 | 135.34 | 5,097,398 | +1.35(+1.00%) |
Oct 08, 2020 | 134.13 | 134.68 | 133.76 | 133.99 | 5,157,304 | +0.45(+0.33%) |
Oct 07, 2020 | 133.89 | 134.17 | 132.94 | 133.54 | 5,954,046 | +0.25(+0.18%) |
Oct 06, 2020 | 134.47 | 135.49 | 132.94 | 133.30 | 7,549,319 | -1.11(-0.83%) |
Oct 05, 2020 | 133.92 | 134.78 | 133.71 | 134.41 | 5,012,522 | +1.23(+0.93%) |
Oct 02, 2020 | 134.92 | 135.64 | 132.82 | 133.17 | 8,645,722 | -2.44(-1.80%) |