Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.25 | 141.25 | 141.25 | 2,903,269 | -0.33(-0.23%) | |
Dec 30, 2020 | 139.77 | 142.84 | 139.02 | 141.58 | 2,903,269 | +2.19(+1.57%) |
Dec 29, 2020 | 141.43 | 142.79 | 138.05 | 139.39 | 1,495,349 | -1.61(-1.14%) |
Dec 28, 2020 | 143.55 | 143.81 | 140.29 | 141.00 | 1,985,734 | -0.47(-0.33%) |
Dec 24, 2020 | 142.62 | 143.03 | 140.92 | 141.47 | 1,171,788 | +0.00(+0.00%) |
Dec 23, 2020 | 143.52 | 143.59 | 141.22 | 141.47 | 1,772,893 | -2.16(-1.51%) |
Dec 22, 2020 | 144.78 | 144.94 | 140.61 | 143.63 | 1,906,924 | -1.12(-0.77%) |
Dec 21, 2020 | 146.26 | 147.52 | 141.18 | 144.75 | 1,805,904 | -3.90(-2.62%) |
Dec 18, 2020 | 151.69 | 152.47 | 146.25 | 148.64 | 4,600,940 | -2.66(-1.76%) |
Dec 17, 2020 | 152.09 | 152.98 | 150.30 | 151.30 | 1,279,689 | +0.11(+0.07%) |
Dec 16, 2020 | 151.30 | 152.23 | 149.34 | 151.19 | 1,570,534 | -0.36(-0.24%) |
Dec 15, 2020 | 150.43 | 153.56 | 149.06 | 151.55 | 3,153,609 | +3.07(+2.07%) |
Dec 14, 2020 | 144.08 | 149.41 | 143.79 | 148.49 | 2,718,799 | +5.18(+3.62%) |
Dec 11, 2020 | 143.17 | 144.44 | 140.94 | 143.30 | 1,125,017 | -0.03(-0.02%) |
Dec 10, 2020 | 140.24 | 144.39 | 139.80 | 143.33 | 1,976,451 | +2.45(+1.74%) |
Dec 09, 2020 | 145.10 | 148.25 | 140.03 | 140.88 | 2,549,311 | -4.77(-3.28%) |
Dec 08, 2020 | 147.43 | 148.79 | 144.18 | 145.66 | 1,688,375 | -2.07(-1.40%) |
Dec 07, 2020 | 148.85 | 148.85 | 146.05 | 147.73 | 1,827,914 | +0.36(+0.24%) |
Dec 04, 2020 | 144.39 | 148.38 | 141.76 | 147.37 | 2,272,818 | +3.51(+2.44%) |
Dec 03, 2020 | 147.13 | 147.96 | 143.38 | 143.86 | 1,901,508 | -2.71(-1.85%) |
Dec 02, 2020 | 145.27 | 150.99 | 145.06 | 146.57 | 2,338,803 | +1.31(+0.90%) |
Dec 01, 2020 | 144.47 | 146.94 | 141.90 | 145.27 | 2,753,322 | +0.25(+0.17%) |
Nov 30, 2020 | 136.99 | 145.31 | 136.15 | 145.02 | 4,906,049 | +8.03(+5.86%) |
Nov 27, 2020 | 136.73 | 137.30 | 135.04 | 136.99 | 966,035 | +1.92(+1.42%) |
Nov 25, 2020 | 133.51 | 136.83 | 133.43 | 135.06 | 1,999,920 | +2.33(+1.76%) |
Nov 24, 2020 | 133.63 | 134.07 | 129.84 | 132.73 | 1,069,403 | -0.08(-0.06%) |
Nov 23, 2020 | 132.95 | 136.35 | 131.83 | 132.81 | 2,456,941 | +0.92(+0.70%) |
Nov 20, 2020 | 132.25 | 133.51 | 131.40 | 131.90 | 3,415,400 | -0.58(-0.44%) |
Nov 19, 2020 | 127.99 | 132.86 | 127.49 | 132.47 | 4,093,974 | +3.87(+3.01%) |
Nov 18, 2020 | 129.73 | 131.02 | 128.35 | 128.61 | 2,313,454 | -1.32(-1.02%) |
Nov 17, 2020 | 130.77 | 132.38 | 129.45 | 129.93 | 1,908,246 | -0.90(-0.68%) |
Nov 16, 2020 | 127.26 | 131.05 | 126.61 | 130.83 | 3,899,807 | +3.65(+2.87%) |
Nov 13, 2020 | 128.62 | 129.58 | 125.96 | 127.18 | 1,759,439 | +0.00(+0.00%) |
Nov 12, 2020 | 126.72 | 129.26 | 125.41 | 127.18 | 2,262,406 | +0.59(+0.46%) |
Nov 11, 2020 | 123.92 | 127.23 | 123.40 | 126.59 | 3,061,909 | +4.59(+3.76%) |
Nov 10, 2020 | 127.87 | 128.38 | 120.80 | 122.00 | 4,939,970 | -7.87(-6.06%) |
Nov 09, 2020 | 132.23 | 136.00 | 129.28 | 129.87 | 6,274,662 | -3.38(-2.53%) |
Nov 06, 2020 | 129.38 | 134.07 | 128.77 | 133.25 | 5,110,733 | +4.16(+3.22%) |
Nov 05, 2020 | 129.31 | 130.59 | 128.03 | 129.09 | 5,497,138 | +1.66(+1.30%) |
Nov 04, 2020 | 125.61 | 128.31 | 123.75 | 127.43 | 8,566,016 | +7.39(+6.16%) |
Nov 03, 2020 | 118.10 | 120.87 | 117.53 | 120.04 | 5,085,451 | +2.33(+1.98%) |
Nov 02, 2020 | 119.20 | 119.61 | 116.00 | 117.71 | 5,024,957 | -0.21(-0.18%) |
Oct 30, 2020 | 120.73 | 121.57 | 116.19 | 117.92 | 6,871,045 | -4.18(-3.42%) |
Oct 29, 2020 | 119.15 | 124.11 | 119.08 | 122.10 | 7,708,515 | +3.12(+2.62%) |
Oct 28, 2020 | 122.19 | 123.56 | 118.53 | 118.98 | 10,636,218 | -4.56(-3.69%) |
Oct 27, 2020 | 128.45 | 129.56 | 121.78 | 123.54 | 32,298,330 | +9.74(+8.56%) |
Oct 26, 2020 | 114.68 | 114.85 | 111.59 | 113.81 | 2,580,212 | -2.26(-1.94%) |
Oct 23, 2020 | 112.76 | 116.35 | 112.54 | 116.06 | 2,848,164 | +3.76(+3.34%) |
Oct 22, 2020 | 112.28 | 114.25 | 111.34 | 112.31 | 3,109,576 | +1.73(+1.56%) |
Oct 21, 2020 | 114.19 | 115.12 | 110.51 | 110.58 | 3,804,796 | -3.41(-2.99%) |
Oct 20, 2020 | 115.34 | 116.17 | 113.38 | 113.99 | 3,320,948 | -1.64(-1.42%) |
Oct 19, 2020 | 117.23 | 117.70 | 114.76 | 115.63 | 2,707,073 | -1.63(-1.39%) |
Oct 16, 2020 | 117.73 | 119.06 | 117.19 | 117.25 | 3,541,056 | -0.21(-0.18%) |
Oct 15, 2020 | 115.22 | 118.13 | 115.16 | 117.46 | 2,548,980 | +0.48(+0.41%) |
Oct 14, 2020 | 116.60 | 117.98 | 115.75 | 116.99 | 2,489,631 | -0.17(-0.14%) |
Oct 13, 2020 | 116.59 | 118.13 | 116.59 | 117.16 | 2,473,459 | -0.97(-0.82%) |
Oct 12, 2020 | 116.49 | 119.22 | 116.49 | 118.13 | 4,860,828 | -2.03(-1.69%) |
Oct 09, 2020 | 121.77 | 122.98 | 115.77 | 120.16 | 24,230,788 | +14.85(+14.11%) |
Oct 08, 2020 | 105.71 | 105.94 | 104.91 | 105.30 | 1,089,426 | +0.16(+0.15%) |
Oct 07, 2020 | 104.14 | 105.60 | 103.62 | 105.14 | 1,394,341 | +1.88(+1.82%) |
Oct 06, 2020 | 103.89 | 105.05 | 102.53 | 103.27 | 1,395,124 | -0.80(-0.76%) |
Oct 05, 2020 | 102.66 | 104.19 | 102.50 | 104.06 | 995,631 | +2.14(+2.10%) |
Oct 02, 2020 | 102.47 | 103.62 | 101.30 | 101.92 | 1,772,289 | -3.30(-3.13%) |