Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 142.93 | 142.93 | 142.93 | 5,959,588 | +1.21(+0.85%) | |
Dec 30, 2020 | 140.53 | 142.02 | 140.40 | 141.72 | 5,959,588 | +1.73(+1.24%) |
Dec 29, 2020 | 139.96 | 140.70 | 139.68 | 139.98 | 5,738,455 | +0.86(+0.62%) |
Dec 28, 2020 | 139.24 | 139.74 | 138.31 | 139.12 | 4,243,830 | +0.65(+0.47%) |
Dec 24, 2020 | 137.90 | 138.99 | 137.88 | 138.47 | 2,328,769 | +0.48(+0.35%) |
Dec 23, 2020 | 138.77 | 139.49 | 137.95 | 137.99 | 5,071,614 | -0.71(-0.51%) |
Dec 22, 2020 | 138.40 | 139.77 | 137.91 | 138.69 | 5,174,760 | -0.27(-0.20%) |
Dec 21, 2020 | 138.05 | 139.32 | 136.27 | 138.97 | 8,686,447 | -1.35(-0.96%) |
Dec 18, 2020 | 139.54 | 140.86 | 137.74 | 140.32 | 18,870,204 | +0.81(+0.58%) |
Dec 17, 2020 | 136.31 | 139.75 | 136.19 | 139.51 | 10,921,890 | +3.59(+2.64%) |
Dec 16, 2020 | 136.41 | 137.06 | 135.82 | 135.93 | 9,342,358 | -0.82(-0.60%) |
Dec 15, 2020 | 136.22 | 136.91 | 135.80 | 136.74 | 8,382,509 | +1.36(+1.01%) |
Dec 14, 2020 | 139.18 | 139.38 | 135.31 | 135.38 | 9,408,884 | -3.52(-2.54%) |
Dec 11, 2020 | 137.61 | 139.32 | 137.34 | 138.90 | 6,577,241 | +0.63(+0.46%) |
Dec 10, 2020 | 138.78 | 138.93 | 137.75 | 138.27 | 8,138,876 | -0.77(-0.56%) |
Dec 09, 2020 | 138.79 | 139.40 | 137.82 | 139.04 | 9,285,806 | +1.41(+1.02%) |
Dec 08, 2020 | 136.22 | 138.17 | 135.82 | 137.63 | 9,179,825 | +2.34(+1.73%) |
Dec 07, 2020 | 135.63 | 136.14 | 134.87 | 135.29 | 7,303,045 | -1.18(-0.86%) |
Dec 04, 2020 | 136.03 | 136.51 | 135.56 | 136.47 | 7,429,292 | +1.15(+0.85%) |
Dec 03, 2020 | 134.44 | 135.84 | 134.13 | 135.32 | 8,044,886 | +0.78(+0.58%) |
Dec 02, 2020 | 134.27 | 135.96 | 134.14 | 134.53 | 8,525,806 | +0.63(+0.47%) |
Dec 01, 2020 | 132.85 | 135.43 | 132.46 | 133.91 | 10,722,944 | +2.51(+1.91%) |
Nov 30, 2020 | 130.98 | 131.56 | 129.92 | 131.39 | 17,237,138 | +0.62(+0.47%) |
Nov 27, 2020 | 131.23 | 131.37 | 130.07 | 130.78 | 3,368,342 | +0.29(+0.22%) |
Nov 25, 2020 | 130.83 | 130.93 | 129.74 | 130.49 | 8,362,606 | -0.17(-0.13%) |
Nov 24, 2020 | 130.78 | 131.47 | 130.42 | 130.66 | 12,150,786 | +0.00(+0.00%) |
Nov 23, 2020 | 132.60 | 132.60 | 129.90 | 130.66 | 8,045,362 | -1.34(-1.02%) |
Nov 20, 2020 | 132.62 | 133.43 | 131.79 | 132.00 | 7,047,495 | -0.70(-0.53%) |
Nov 19, 2020 | 132.85 | 132.99 | 131.31 | 132.71 | 8,852,967 | -0.21(-0.16%) |
Nov 18, 2020 | 134.26 | 135.07 | 132.91 | 132.91 | 7,384,573 | -1.79(-1.33%) |
Nov 17, 2020 | 135.28 | 135.85 | 134.49 | 134.70 | 8,089,893 | -1.35(-0.99%) |
Nov 16, 2020 | 136.11 | 136.46 | 135.10 | 136.05 | 6,945,619 | +0.86(+0.63%) |
Nov 13, 2020 | 134.46 | 135.65 | 133.85 | 135.19 | 6,537,901 | +1.44(+1.08%) |
Nov 12, 2020 | 133.13 | 134.07 | 132.35 | 133.75 | 5,223,178 | +0.45(+0.34%) |
Nov 11, 2020 | 134.54 | 134.56 | 132.45 | 133.30 | 7,073,782 | -0.43(-0.32%) |
Nov 10, 2020 | 132.80 | 134.16 | 131.91 | 133.73 | 8,188,795 | +1.98(+1.51%) |
Nov 09, 2020 | 133.87 | 134.37 | 130.70 | 131.75 | 13,682,940 | +3.45(+2.69%) |
Nov 06, 2020 | 126.63 | 129.14 | 125.95 | 128.29 | 6,588,905 | +2.25(+1.78%) |
Nov 05, 2020 | 126.76 | 127.92 | 125.60 | 126.05 | 8,884,922 | +0.33(+0.26%) |
Nov 04, 2020 | 125.81 | 128.56 | 125.09 | 125.72 | 11,377,315 | +0.81(+0.65%) |
Nov 03, 2020 | 126.28 | 127.13 | 124.26 | 124.91 | 7,050,538 | -0.17(-0.14%) |
Nov 02, 2020 | 125.34 | 125.37 | 124.00 | 125.08 | 7,855,505 | +1.42(+1.15%) |
Oct 30, 2020 | 123.27 | 124.05 | 120.54 | 123.66 | 8,165,807 | -0.07(-0.06%) |
Oct 29, 2020 | 124.46 | 125.09 | 122.70 | 123.73 | 7,987,779 | -1.06(-0.85%) |
Oct 28, 2020 | 127.56 | 128.05 | 124.62 | 124.79 | 9,341,128 | -4.32(-3.35%) |
Oct 27, 2020 | 129.64 | 130.13 | 128.90 | 129.11 | 5,417,113 | -0.74(-0.57%) |
Oct 26, 2020 | 130.26 | 130.57 | 128.75 | 129.85 | 7,682,857 | -1.15(-0.87%) |
Oct 23, 2020 | 131.57 | 133.00 | 130.19 | 130.99 | 4,606,190 | +0.14(+0.11%) |
Oct 22, 2020 | 130.02 | 131.40 | 129.73 | 130.85 | 5,854,354 | +1.04(+0.80%) |
Oct 21, 2020 | 129.98 | 131.08 | 129.79 | 129.81 | 5,787,621 | -0.56(-0.43%) |
Oct 20, 2020 | 130.47 | 131.45 | 129.98 | 130.37 | 5,905,067 | +0.21(+0.16%) |
Oct 19, 2020 | 133.96 | 134.29 | 129.99 | 130.16 | 8,038,240 | -3.41(-2.55%) |
Oct 16, 2020 | 133.12 | 134.17 | 132.59 | 133.57 | 6,761,763 | +0.82(+0.62%) |
Oct 15, 2020 | 133.01 | 133.39 | 131.97 | 132.75 | 6,629,304 | -0.82(-0.61%) |
Oct 14, 2020 | 134.22 | 134.41 | 132.93 | 133.57 | 8,545,193 | -0.23(-0.17%) |
Oct 13, 2020 | 134.38 | 135.39 | 133.27 | 133.81 | 12,256,983 | -3.14(-2.29%) |
Oct 12, 2020 | 136.73 | 138.12 | 136.20 | 136.94 | 8,054,839 | +0.78(+0.58%) |
Oct 09, 2020 | 134.97 | 136.62 | 134.78 | 136.16 | 5,603,868 | +1.88(+1.40%) |
Oct 08, 2020 | 133.93 | 135.15 | 133.52 | 134.28 | 4,892,087 | +0.91(+0.68%) |
Oct 07, 2020 | 132.12 | 133.69 | 131.50 | 133.37 | 6,211,692 | +1.46(+1.11%) |
Oct 06, 2020 | 133.73 | 134.03 | 131.56 | 131.91 | 5,673,488 | -1.78(-1.33%) |
Oct 05, 2020 | 132.58 | 133.82 | 132.06 | 133.69 | 5,535,720 | +1.79(+1.36%) |
Oct 02, 2020 | 131.87 | 133.85 | 131.52 | 131.89 | 6,082,305 | -0.97(-0.73%) |