Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 149.47 | 149.47 | 149.47 | 223,819 | +0.34(+0.23%) | |
Dec 30, 2020 | 151.27 | 152.45 | 148.54 | 149.13 | 223,819 | -1.14(-0.76%) |
Dec 29, 2020 | 151.24 | 152.17 | 149.77 | 150.27 | 174,456 | -0.09(-0.06%) |
Dec 28, 2020 | 150.47 | 151.27 | 149.18 | 150.36 | 182,284 | +0.00(+0.00%) |
Dec 24, 2020 | 151.27 | 151.27 | 148.81 | 150.36 | 79,560 | -0.12(-0.08%) |
Dec 23, 2020 | 148.54 | 150.89 | 148.32 | 150.48 | 312,700 | +2.94(+2.00%) |
Dec 22, 2020 | 144.91 | 147.88 | 144.34 | 147.53 | 478,833 | +3.28(+2.27%) |
Dec 21, 2020 | 146.67 | 147.28 | 142.97 | 144.25 | 293,092 | -2.98(-2.02%) |
Dec 18, 2020 | 147.09 | 148.47 | 145.62 | 147.23 | 500,405 | -0.06(-0.04%) |
Dec 17, 2020 | 149.03 | 149.25 | 146.46 | 147.29 | 253,481 | -0.70(-0.47%) |
Dec 16, 2020 | 149.02 | 149.02 | 144.43 | 147.99 | 265,398 | -1.59(-1.06%) |
Dec 15, 2020 | 147.76 | 151.27 | 147.08 | 149.57 | 401,372 | +2.37(+1.61%) |
Dec 14, 2020 | 148.27 | 150.17 | 146.79 | 147.21 | 460,445 | +0.83(+0.57%) |
Dec 11, 2020 | 146.78 | 149.49 | 145.94 | 146.38 | 244,167 | -1.90(-1.28%) |
Dec 10, 2020 | 147.65 | 151.10 | 146.88 | 148.28 | 452,693 | -0.13(-0.09%) |
Dec 09, 2020 | 150.28 | 150.35 | 146.49 | 148.41 | 288,620 | -0.78(-0.53%) |
Dec 08, 2020 | 148.30 | 150.06 | 147.26 | 149.19 | 290,265 | -0.21(-0.14%) |
Dec 07, 2020 | 150.50 | 151.39 | 147.58 | 149.40 | 376,639 | -2.23(-1.47%) |
Dec 04, 2020 | 151.37 | 153.71 | 149.15 | 151.63 | 494,589 | +1.68(+1.12%) |
Dec 03, 2020 | 147.93 | 152.14 | 147.00 | 149.96 | 697,786 | +2.97(+2.02%) |
Dec 02, 2020 | 143.54 | 147.02 | 141.91 | 146.99 | 525,756 | +3.64(+2.54%) |
Dec 01, 2020 | 142.68 | 143.63 | 139.71 | 143.34 | 602,162 | +3.09(+2.20%) |
Nov 30, 2020 | 140.36 | 141.21 | 137.81 | 140.25 | 1,355,385 | -1.04(-0.74%) |
Nov 27, 2020 | 139.02 | 141.34 | 137.60 | 141.29 | 309,900 | +3.12(+2.26%) |
Nov 25, 2020 | 132.20 | 138.43 | 131.47 | 138.18 | 712,638 | +4.78(+3.58%) |
Nov 24, 2020 | 126.73 | 133.94 | 125.57 | 133.40 | 521,478 | +9.14(+7.36%) |
Nov 23, 2020 | 123.02 | 124.41 | 121.03 | 124.26 | 647,772 | +2.85(+2.35%) |
Nov 20, 2020 | 121.10 | 122.64 | 120.34 | 121.41 | 225,401 | -0.33(-0.27%) |
Nov 19, 2020 | 122.48 | 122.92 | 119.39 | 121.73 | 337,367 | -1.29(-1.05%) |
Nov 18, 2020 | 123.19 | 125.21 | 121.46 | 123.03 | 540,140 | +0.85(+0.69%) |
Nov 17, 2020 | 115.19 | 122.47 | 113.37 | 122.18 | 913,507 | +5.97(+5.14%) |
Nov 16, 2020 | 111.17 | 117.09 | 110.28 | 116.21 | 484,363 | +2.14(+1.88%) |
Nov 13, 2020 | 110.21 | 115.21 | 110.21 | 114.07 | 1,030,879 | +4.81(+4.40%) |
Nov 12, 2020 | 107.57 | 112.01 | 106.11 | 109.26 | 708,513 | +0.44(+0.40%) |
Nov 11, 2020 | 103.92 | 109.08 | 103.88 | 108.82 | 1,135,125 | +5.92(+5.76%) |
Nov 10, 2020 | 114.82 | 114.82 | 100.67 | 102.90 | 2,318,071 | -22.40(-17.88%) |
Nov 09, 2020 | 113.67 | 128.98 | 112.90 | 125.30 | 1,126,200 | +17.09(+15.79%) |
Nov 06, 2020 | 111.87 | 111.89 | 107.35 | 108.21 | 437,635 | -2.68(-2.42%) |
Nov 05, 2020 | 109.35 | 111.47 | 108.46 | 110.89 | 534,170 | +2.58(+2.38%) |
Nov 04, 2020 | 107.52 | 111.23 | 107.52 | 108.31 | 727,744 | -0.80(-0.74%) |
Nov 03, 2020 | 108.46 | 109.61 | 107.97 | 109.11 | 443,940 | +2.17(+2.03%) |
Nov 02, 2020 | 105.49 | 108.22 | 103.97 | 106.95 | 341,941 | +2.44(+2.34%) |
Oct 30, 2020 | 104.03 | 104.58 | 102.35 | 104.50 | 541,447 | +0.43(+0.41%) |
Oct 29, 2020 | 104.21 | 104.80 | 101.51 | 104.08 | 414,940 | -0.90(-0.86%) |
Oct 28, 2020 | 108.19 | 108.19 | 103.56 | 104.98 | 526,018 | -4.34(-3.97%) |
Oct 27, 2020 | 110.78 | 110.78 | 108.77 | 109.31 | 510,448 | -0.24(-0.22%) |
Oct 26, 2020 | 110.18 | 110.53 | 108.31 | 109.55 | 330,011 | -1.10(-1.00%) |
Oct 23, 2020 | 111.85 | 112.42 | 109.62 | 110.65 | 1,216,007 | -0.31(-0.28%) |
Oct 22, 2020 | 112.87 | 115.19 | 110.80 | 110.96 | 787,345 | -1.55(-1.38%) |
Oct 21, 2020 | 110.22 | 113.89 | 109.81 | 112.51 | 458,368 | +2.72(+2.48%) |
Oct 20, 2020 | 111.09 | 111.52 | 109.44 | 109.79 | 446,186 | +0.02(+0.02%) |
Oct 19, 2020 | 110.10 | 111.36 | 109.49 | 109.77 | 330,437 | +0.38(+0.35%) |
Oct 16, 2020 | 110.00 | 110.38 | 108.80 | 109.39 | 193,468 | -0.61(-0.55%) |
Oct 15, 2020 | 109.21 | 110.31 | 108.87 | 110.00 | 226,318 | -0.06(-0.06%) |
Oct 14, 2020 | 111.00 | 112.09 | 109.42 | 110.06 | 303,126 | -1.10(-0.99%) |
Oct 13, 2020 | 113.91 | 113.91 | 111.12 | 111.17 | 326,999 | -2.02(-1.79%) |
Oct 12, 2020 | 114.86 | 115.08 | 112.75 | 113.19 | 442,967 | -2.10(-1.82%) |
Oct 09, 2020 | 116.78 | 118.20 | 115.18 | 115.28 | 541,776 | -1.09(-0.94%) |
Oct 08, 2020 | 114.81 | 116.54 | 114.27 | 116.38 | 1,149,588 | +2.08(+1.82%) |
Oct 07, 2020 | 117.55 | 118.30 | 114.03 | 114.30 | 391,513 | -2.95(-2.52%) |
Oct 06, 2020 | 113.91 | 118.79 | 113.56 | 117.25 | 521,712 | +4.12(+3.64%) |
Oct 05, 2020 | 114.12 | 114.14 | 112.67 | 113.13 | 236,511 | +0.11(+0.10%) |
Oct 02, 2020 | 112.07 | 113.49 | 111.56 | 113.02 | 232,754 | +0.52(+0.46%) |