Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 161.09 | 161.09 | 161.09 | 1,036,600 | +1.20(+0.75%) | |
Dec 30, 2020 | 159.16 | 160.41 | 158.81 | 159.89 | 1,036,600 | +1.12(+0.70%) |
Dec 29, 2020 | 158.86 | 160.70 | 158.07 | 158.78 | 1,220,877 | +0.71(+0.45%) |
Dec 28, 2020 | 157.14 | 158.49 | 156.04 | 158.06 | 1,564,093 | +1.62(+1.04%) |
Dec 24, 2020 | 155.66 | 157.56 | 155.59 | 156.44 | 428,822 | +0.85(+0.54%) |
Dec 23, 2020 | 157.69 | 158.64 | 155.58 | 155.59 | 1,196,438 | -1.93(-1.22%) |
Dec 22, 2020 | 156.25 | 158.05 | 155.39 | 157.52 | 1,242,259 | +0.96(+0.62%) |
Dec 21, 2020 | 156.46 | 157.26 | 154.08 | 156.56 | 1,501,763 | -2.71(-1.70%) |
Dec 18, 2020 | 158.32 | 160.16 | 156.76 | 159.27 | 3,663,896 | +0.90(+0.57%) |
Dec 17, 2020 | 157.58 | 159.60 | 156.94 | 158.37 | 1,527,473 | +2.02(+1.29%) |
Dec 16, 2020 | 158.44 | 158.98 | 156.26 | 156.34 | 1,480,325 | -1.30(-0.83%) |
Dec 15, 2020 | 156.02 | 157.79 | 154.14 | 157.65 | 1,862,683 | +2.39(+1.54%) |
Dec 14, 2020 | 155.84 | 158.53 | 154.85 | 155.25 | 1,657,029 | -0.03(-0.02%) |
Dec 11, 2020 | 153.35 | 155.37 | 152.97 | 155.28 | 1,294,995 | +1.37(+0.89%) |
Dec 10, 2020 | 155.20 | 156.20 | 153.68 | 153.91 | 1,897,520 | -0.57(-0.37%) |
Dec 09, 2020 | 155.44 | 155.89 | 153.46 | 154.47 | 1,550,867 | -0.28(-0.18%) |
Dec 08, 2020 | 152.69 | 155.25 | 152.30 | 154.75 | 1,637,467 | +0.53(+0.34%) |
Dec 07, 2020 | 153.36 | 154.96 | 153.36 | 154.23 | 1,445,592 | +0.49(+0.32%) |
Dec 04, 2020 | 152.97 | 154.00 | 152.49 | 153.74 | 1,538,172 | +0.86(+0.56%) |
Dec 03, 2020 | 154.36 | 154.85 | 152.27 | 152.89 | 2,419,041 | -1.83(-1.18%) |
Dec 02, 2020 | 156.71 | 157.53 | 154.26 | 154.72 | 1,571,240 | -2.35(-1.49%) |
Dec 01, 2020 | 157.33 | 158.15 | 155.73 | 157.06 | 2,010,396 | +0.95(+0.61%) |
Nov 30, 2020 | 158.15 | 158.15 | 155.40 | 156.11 | 4,658,007 | -1.06(-0.68%) |
Nov 27, 2020 | 157.31 | 157.87 | 156.02 | 157.17 | 876,548 | +1.25(+0.80%) |
Nov 25, 2020 | 157.68 | 158.35 | 155.00 | 155.92 | 2,035,931 | -0.85(-0.54%) |
Nov 24, 2020 | 160.01 | 161.82 | 156.20 | 156.77 | 2,491,914 | -3.19(-2.00%) |
Nov 23, 2020 | 161.72 | 162.76 | 157.82 | 159.96 | 1,533,955 | -1.81(-1.12%) |
Nov 20, 2020 | 162.41 | 163.68 | 161.71 | 161.77 | 1,251,023 | -0.11(-0.07%) |
Nov 19, 2020 | 159.70 | 162.49 | 159.18 | 161.88 | 1,365,414 | +2.73(+1.72%) |
Nov 18, 2020 | 160.70 | 161.90 | 159.07 | 159.15 | 1,497,704 | -1.88(-1.17%) |
Nov 17, 2020 | 160.11 | 161.69 | 159.70 | 161.02 | 1,247,556 | +0.14(+0.08%) |
Nov 16, 2020 | 161.94 | 164.03 | 160.22 | 160.89 | 1,590,407 | -0.48(-0.30%) |
Nov 13, 2020 | 161.05 | 162.58 | 160.13 | 161.36 | 1,712,208 | +0.57(+0.36%) |
Nov 12, 2020 | 159.79 | 162.16 | 159.43 | 160.79 | 1,215,218 | +0.23(+0.15%) |
Nov 11, 2020 | 160.59 | 161.50 | 158.98 | 160.56 | 1,613,122 | +2.33(+1.47%) |
Nov 10, 2020 | 161.62 | 162.51 | 156.22 | 158.23 | 3,006,692 | -2.57(-1.60%) |
Nov 09, 2020 | 171.46 | 171.71 | 160.62 | 160.80 | 2,388,945 | -3.94(-2.39%) |
Nov 06, 2020 | 166.21 | 168.02 | 161.83 | 164.74 | 2,063,054 | -1.61(-0.97%) |
Nov 05, 2020 | 170.03 | 171.94 | 165.84 | 166.35 | 2,606,737 | -3.36(-1.98%) |
Nov 04, 2020 | 161.57 | 171.48 | 161.55 | 169.71 | 3,496,858 | +10.91(+6.87%) |
Nov 03, 2020 | 160.25 | 161.08 | 158.56 | 158.79 | 1,561,099 | +0.24(+0.15%) |
Nov 02, 2020 | 157.01 | 158.91 | 156.43 | 158.55 | 1,558,074 | +4.22(+2.74%) |
Oct 30, 2020 | 155.76 | 157.02 | 152.09 | 154.33 | 2,135,175 | -2.57(-1.64%) |
Oct 29, 2020 | 155.21 | 158.12 | 153.92 | 156.90 | 1,581,153 | +2.43(+1.58%) |
Oct 28, 2020 | 155.50 | 157.21 | 153.95 | 154.46 | 2,219,801 | -3.68(-2.33%) |
Oct 27, 2020 | 156.56 | 160.10 | 156.35 | 158.14 | 1,901,680 | +1.94(+1.24%) |
Oct 26, 2020 | 157.69 | 158.61 | 154.73 | 156.21 | 1,183,142 | -2.93(-1.84%) |
Oct 23, 2020 | 158.75 | 160.22 | 157.93 | 159.13 | 1,141,609 | +1.08(+0.68%) |
Oct 22, 2020 | 157.07 | 158.88 | 156.96 | 158.06 | 902,800 | +1.17(+0.74%) |
Oct 21, 2020 | 155.25 | 157.81 | 155.25 | 156.89 | 1,496,594 | +1.45(+0.93%) |
Oct 20, 2020 | 156.01 | 157.23 | 154.88 | 155.44 | 2,204,417 | -0.10(-0.06%) |
Oct 19, 2020 | 160.03 | 160.40 | 154.98 | 155.53 | 1,307,540 | -3.46(-2.18%) |
Oct 16, 2020 | 159.41 | 161.23 | 158.77 | 158.99 | 1,677,731 | +0.54(+0.34%) |
Oct 15, 2020 | 157.54 | 158.68 | 156.72 | 158.45 | 1,402,907 | -0.65(-0.41%) |
Oct 14, 2020 | 161.90 | 162.06 | 158.26 | 159.10 | 1,357,348 | -1.61(-1.00%) |
Oct 13, 2020 | 163.16 | 163.38 | 160.71 | 160.72 | 1,559,278 | -3.14(-1.92%) |
Oct 12, 2020 | 162.43 | 164.25 | 161.56 | 163.85 | 1,627,623 | +3.03(+1.89%) |
Oct 09, 2020 | 159.41 | 161.03 | 158.32 | 160.82 | 1,667,342 | +2.20(+1.39%) |
Oct 08, 2020 | 157.42 | 159.00 | 155.44 | 158.62 | 3,746,895 | +3.17(+2.04%) |
Oct 07, 2020 | 157.20 | 158.94 | 154.52 | 155.46 | 3,694,610 | -1.56(-1.00%) |
Oct 06, 2020 | 159.92 | 159.92 | 156.36 | 157.02 | 1,229,113 | -1.88(-1.18%) |
Oct 05, 2020 | 159.54 | 160.47 | 158.00 | 158.90 | 1,311,197 | -0.10(-0.06%) |
Oct 02, 2020 | 157.86 | 160.12 | 157.49 | 158.99 | 1,072,472 | -0.47(-0.29%) |