Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 177.91 | 177.91 | 177.91 | 2,120,585 | -5.27(-2.88%) | |
Dec 30, 2020 | 178.30 | 183.41 | 176.12 | 183.18 | 2,120,585 | +6.17(+3.49%) |
Dec 29, 2020 | 179.65 | 180.00 | 173.69 | 177.01 | 2,358,350 | -1.11(-0.62%) |
Dec 28, 2020 | 193.58 | 194.00 | 175.84 | 178.12 | 4,218,931 | -12.19(-6.41%) |
Dec 24, 2020 | 191.21 | 193.74 | 188.08 | 190.31 | 1,116,600 | +0.14(+0.07%) |
Dec 23, 2020 | 196.90 | 197.38 | 190.03 | 190.17 | 2,095,478 | -7.21(-3.65%) |
Dec 22, 2020 | 191.11 | 198.50 | 190.44 | 197.38 | 3,372,508 | +8.18(+4.32%) |
Dec 21, 2020 | 189.16 | 193.00 | 184.55 | 189.20 | 3,028,818 | -1.56(-0.82%) |
Dec 18, 2020 | 190.59 | 191.73 | 184.69 | 190.76 | 5,352,700 | +2.66(+1.41%) |
Dec 17, 2020 | 184.32 | 192.09 | 183.33 | 188.10 | 4,321,419 | +5.76(+3.16%) |
Dec 16, 2020 | 173.69 | 182.78 | 171.34 | 182.34 | 4,291,622 | +4.54(+2.55%) |
Dec 15, 2020 | 172.00 | 179.93 | 170.51 | 177.80 | 3,357,966 | +7.83(+4.61%) |
Dec 14, 2020 | 172.25 | 176.48 | 169.66 | 169.97 | 3,067,415 | -0.05(-0.03%) |
Dec 11, 2020 | 166.08 | 171.66 | 165.72 | 170.02 | 3,064,400 | +4.72(+2.86%) |
Dec 10, 2020 | 157.30 | 167.62 | 157.00 | 165.30 | 2,590,275 | +6.07(+3.81%) |
Dec 09, 2020 | 165.94 | 167.52 | 157.64 | 159.23 | 3,890,049 | -4.74(-2.89%) |
Dec 08, 2020 | 158.85 | 167.92 | 156.80 | 163.97 | 3,268,713 | +7.04(+4.49%) |
Dec 07, 2020 | 155.60 | 158.88 | 153.61 | 156.93 | 1,941,734 | +1.90(+1.23%) |
Dec 04, 2020 | 154.13 | 157.09 | 153.22 | 155.03 | 1,967,500 | +0.29(+0.19%) |
Dec 03, 2020 | 154.49 | 157.02 | 154.20 | 154.74 | 2,015,003 | +0.12(+0.08%) |
Dec 02, 2020 | 151.38 | 155.60 | 150.00 | 154.62 | 2,194,857 | -0.05(-0.03%) |
Dec 01, 2020 | 161.51 | 161.51 | 154.10 | 154.67 | 3,252,125 | -6.03(-3.75%) |
Nov 30, 2020 | 161.94 | 164.64 | 153.36 | 160.70 | 11,334,829 | +0.15(+0.09%) |
Nov 27, 2020 | 148.72 | 160.63 | 148.53 | 160.55 | 5,023,000 | +15.46(+10.66%) |
Nov 25, 2020 | 138.63 | 146.95 | 138.51 | 145.09 | 3,551,900 | +7.49(+5.44%) |
Nov 24, 2020 | 139.99 | 140.04 | 133.65 | 137.60 | 3,331,298 | -2.60(-1.85%) |
Nov 23, 2020 | 141.00 | 143.23 | 138.22 | 140.20 | 2,593,514 | +0.14(+0.10%) |
Nov 20, 2020 | 136.52 | 143.96 | 136.26 | 140.06 | 4,421,200 | +5.56(+4.13%) |
Nov 19, 2020 | 128.00 | 134.70 | 127.44 | 134.50 | 3,008,673 | +7.49(+5.90%) |
Nov 18, 2020 | 127.84 | 129.24 | 124.70 | 127.01 | 2,537,369 | -1.81(-1.41%) |
Nov 17, 2020 | 126.71 | 128.94 | 123.60 | 128.82 | 2,499,663 | +3.20(+2.55%) |
Nov 16, 2020 | 122.54 | 127.24 | 120.50 | 125.62 | 3,493,981 | +0.70(+0.56%) |
Nov 13, 2020 | 128.55 | 130.00 | 123.33 | 124.92 | 3,484,400 | -2.11(-1.66%) |
Nov 12, 2020 | 129.64 | 133.50 | 125.81 | 127.03 | 3,876,161 | -3.56(-2.73%) |
Nov 11, 2020 | 121.92 | 131.07 | 121.79 | 130.59 | 5,256,927 | +11.16(+9.34%) |
Nov 10, 2020 | 126.22 | 126.40 | 113.49 | 119.43 | 6,261,771 | -1.77(-1.46%) |
Nov 09, 2020 | 130.38 | 134.00 | 116.31 | 121.20 | 10,623,315 | -25.08(-17.15%) |
Nov 06, 2020 | 143.68 | 146.60 | 140.55 | 146.28 | 2,591,100 | +2.64(+1.84%) |
Nov 05, 2020 | 140.00 | 144.95 | 138.12 | 143.64 | 2,731,367 | +7.44(+5.46%) |
Nov 04, 2020 | 135.50 | 138.79 | 133.51 | 136.20 | 3,634,762 | +5.75(+4.41%) |
Nov 03, 2020 | 127.96 | 131.99 | 125.59 | 130.45 | 2,935,174 | +4.01(+3.17%) |
Nov 02, 2020 | 123.23 | 127.73 | 121.57 | 126.44 | 3,828,307 | +4.85(+3.99%) |
Oct 30, 2020 | 130.51 | 131.70 | 119.71 | 121.59 | 5,604,600 | -10.83(-8.18%) |
Oct 29, 2020 | 138.29 | 138.94 | 128.13 | 132.42 | 7,808,026 | -7.22(-5.17%) |
Oct 28, 2020 | 143.30 | 145.15 | 138.92 | 139.64 | 4,817,749 | -6.14(-4.21%) |
Oct 27, 2020 | 141.48 | 147.65 | 141.29 | 145.78 | 4,574,719 | +6.05(+4.33%) |
Oct 26, 2020 | 137.49 | 143.11 | 136.20 | 139.73 | 3,253,525 | +1.88(+1.37%) |
Oct 23, 2020 | 136.16 | 138.43 | 134.12 | 137.84 | 2,099,700 | +1.91(+1.40%) |
Oct 22, 2020 | 133.90 | 138.00 | 132.85 | 135.94 | 3,329,456 | +2.93(+2.20%) |
Oct 21, 2020 | 144.62 | 145.63 | 132.69 | 133.01 | 5,548,769 | -11.78(-8.14%) |
Oct 20, 2020 | 147.54 | 150.24 | 144.51 | 144.79 | 2,549,965 | -3.58(-2.41%) |
Oct 19, 2020 | 148.75 | 151.80 | 146.36 | 148.37 | 2,326,106 | +0.78(+0.53%) |
Oct 16, 2020 | 151.98 | 152.53 | 147.15 | 147.59 | 1,765,500 | -3.08(-2.04%) |
Oct 15, 2020 | 145.38 | 150.90 | 143.45 | 150.67 | 2,209,816 | +0.70(+0.47%) |
Oct 14, 2020 | 153.80 | 154.88 | 147.66 | 149.97 | 3,175,331 | -3.23(-2.11%) |
Oct 13, 2020 | 148.19 | 154.73 | 147.61 | 153.20 | 3,351,596 | +5.82(+3.95%) |
Oct 12, 2020 | 149.00 | 151.20 | 146.55 | 147.38 | 3,272,569 | +0.71(+0.48%) |
Oct 09, 2020 | 140.70 | 147.30 | 140.07 | 146.67 | 3,358,800 | +7.13(+5.11%) |
Oct 08, 2020 | 145.00 | 145.15 | 139.16 | 139.54 | 3,200,328 | -3.12(-2.19%) |
Oct 07, 2020 | 136.63 | 143.10 | 136.45 | 142.66 | 3,800,681 | +8.10(+6.02%) |
Oct 06, 2020 | 137.00 | 139.26 | 134.10 | 134.56 | 3,045,501 | -2.13(-1.56%) |
Oct 05, 2020 | 132.69 | 136.84 | 130.70 | 136.69 | 2,733,764 | +5.06(+3.84%) |
Oct 02, 2020 | 127.49 | 133.33 | 127.27 | 131.63 | 3,783,100 | -0.06(-0.05%) |