Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 188.05 | 188.05 | 188.05 | 270,548 | +1.63(+0.87%) | |
Dec 30, 2020 | 186.11 | 187.59 | 185.40 | 186.42 | 270,548 | +0.41(+0.22%) |
Dec 29, 2020 | 190.06 | 190.97 | 184.84 | 186.01 | 342,223 | -2.84(-1.50%) |
Dec 28, 2020 | 191.05 | 191.05 | 188.43 | 188.85 | 361,726 | -0.29(-0.15%) |
Dec 24, 2020 | 188.60 | 189.65 | 188.24 | 189.14 | 157,002 | +1.06(+0.57%) |
Dec 23, 2020 | 189.34 | 190.01 | 187.96 | 188.08 | 569,612 | -1.13(-0.60%) |
Dec 22, 2020 | 189.13 | 189.79 | 188.03 | 189.21 | 363,013 | -0.51(-0.27%) |
Dec 21, 2020 | 187.35 | 190.06 | 184.60 | 189.71 | 481,505 | -0.60(-0.32%) |
Dec 18, 2020 | 188.70 | 190.77 | 187.91 | 190.32 | 850,643 | +1.38(+0.73%) |
Dec 17, 2020 | 188.64 | 191.59 | 188.19 | 188.93 | 446,353 | +0.49(+0.26%) |
Dec 16, 2020 | 187.81 | 190.30 | 187.80 | 188.45 | 628,115 | -0.32(-0.17%) |
Dec 15, 2020 | 186.79 | 189.22 | 185.86 | 188.77 | 571,279 | +4.35(+2.36%) |
Dec 14, 2020 | 182.81 | 186.41 | 182.81 | 184.42 | 639,551 | +0.96(+0.52%) |
Dec 11, 2020 | 180.47 | 184.83 | 180.26 | 183.46 | 744,710 | +4.63(+2.59%) |
Dec 10, 2020 | 174.51 | 178.92 | 173.94 | 178.83 | 744,563 | +3.33(+1.90%) |
Dec 09, 2020 | 178.81 | 179.20 | 174.87 | 175.51 | 1,109,404 | -4.15(-2.31%) |
Dec 08, 2020 | 171.61 | 185.43 | 171.50 | 179.65 | 2,128,654 | +13.07(+7.84%) |
Dec 07, 2020 | 162.80 | 167.06 | 162.50 | 166.58 | 627,742 | +4.22(+2.60%) |
Dec 04, 2020 | 161.88 | 163.16 | 161.57 | 162.36 | 980,675 | +1.22(+0.76%) |
Dec 03, 2020 | 160.75 | 162.99 | 160.39 | 161.14 | 441,687 | +0.62(+0.39%) |
Dec 02, 2020 | 162.24 | 162.68 | 159.28 | 160.52 | 681,178 | -2.27(-1.40%) |
Dec 01, 2020 | 164.25 | 166.44 | 162.71 | 162.79 | 484,377 | +0.04(+0.02%) |
Nov 30, 2020 | 161.22 | 163.78 | 160.96 | 162.75 | 1,145,566 | +2.11(+1.31%) |
Nov 27, 2020 | 161.71 | 162.89 | 160.15 | 160.65 | 324,259 | -1.23(-0.76%) |
Nov 25, 2020 | 161.66 | 164.86 | 161.56 | 161.87 | 630,266 | +0.19(+0.12%) |
Nov 24, 2020 | 169.29 | 169.38 | 161.56 | 161.68 | 1,201,726 | -6.62(-3.93%) |
Nov 23, 2020 | 167.90 | 168.39 | 165.46 | 168.30 | 611,328 | +1.31(+0.78%) |
Nov 20, 2020 | 169.02 | 169.83 | 166.63 | 166.99 | 518,640 | -1.92(-1.13%) |
Nov 19, 2020 | 165.88 | 169.56 | 165.42 | 168.91 | 710,848 | +1.62(+0.97%) |
Nov 18, 2020 | 167.94 | 169.51 | 167.04 | 167.29 | 919,640 | +0.00(+0.00%) |
Nov 17, 2020 | 165.44 | 167.37 | 163.74 | 167.29 | 744,250 | +0.43(+0.26%) |
Nov 16, 2020 | 161.80 | 167.06 | 161.47 | 166.87 | 1,052,216 | +6.25(+3.89%) |
Nov 13, 2020 | 159.86 | 160.67 | 157.39 | 160.62 | 1,261,861 | +2.50(+1.58%) |
Nov 12, 2020 | 154.72 | 158.50 | 153.96 | 158.12 | 2,196,269 | +3.24(+2.09%) |
Nov 11, 2020 | 151.47 | 155.12 | 150.97 | 154.88 | 1,571,613 | +4.46(+2.96%) |
Nov 10, 2020 | 147.41 | 151.56 | 145.46 | 150.42 | 1,863,369 | +2.64(+1.78%) |
Nov 09, 2020 | 154.01 | 155.94 | 147.65 | 147.79 | 1,041,434 | +1.78(+1.22%) |
Nov 06, 2020 | 147.88 | 149.02 | 145.97 | 146.01 | 797,900 | -1.54(-1.04%) |
Nov 05, 2020 | 150.00 | 150.68 | 147.45 | 147.54 | 1,042,072 | -0.29(-0.20%) |
Nov 04, 2020 | 146.37 | 151.71 | 146.37 | 147.84 | 1,289,652 | +1.90(+1.30%) |
Nov 03, 2020 | 139.82 | 146.99 | 139.33 | 145.94 | 1,676,787 | +7.93(+5.75%) |
Nov 02, 2020 | 134.87 | 138.42 | 133.72 | 138.01 | 1,434,168 | +5.11(+3.84%) |
Oct 30, 2020 | 135.01 | 136.48 | 132.30 | 132.90 | 1,582,542 | -2.88(-2.12%) |
Oct 29, 2020 | 136.56 | 138.08 | 135.34 | 135.78 | 1,681,300 | -1.29(-0.94%) |
Oct 28, 2020 | 141.57 | 143.25 | 136.31 | 137.08 | 1,660,961 | -6.73(-4.68%) |
Oct 27, 2020 | 146.81 | 148.04 | 143.74 | 143.81 | 814,196 | -3.02(-2.05%) |
Oct 26, 2020 | 147.33 | 147.94 | 145.07 | 146.82 | 1,155,276 | -1.98(-1.33%) |
Oct 23, 2020 | 153.10 | 153.10 | 145.72 | 148.81 | 1,325,380 | -2.87(-1.89%) |
Oct 22, 2020 | 153.87 | 157.91 | 149.43 | 151.68 | 2,674,295 | -6.28(-3.97%) |
Oct 21, 2020 | 155.81 | 158.78 | 155.56 | 157.96 | 819,014 | +2.57(+1.65%) |
Oct 20, 2020 | 155.17 | 156.75 | 154.43 | 155.39 | 582,332 | +1.10(+0.71%) |
Oct 19, 2020 | 158.93 | 159.72 | 153.61 | 154.29 | 510,633 | -4.63(-2.91%) |
Oct 16, 2020 | 158.91 | 159.56 | 157.10 | 158.92 | 622,862 | +0.93(+0.59%) |
Oct 15, 2020 | 158.99 | 159.17 | 156.05 | 157.98 | 548,775 | -1.74(-1.09%) |
Oct 14, 2020 | 161.01 | 162.10 | 159.47 | 159.73 | 377,855 | -0.70(-0.44%) |
Oct 13, 2020 | 158.73 | 160.96 | 158.69 | 160.43 | 437,760 | +0.32(+0.20%) |
Oct 12, 2020 | 160.81 | 161.91 | 159.68 | 160.10 | 301,570 | +0.27(+0.17%) |
Oct 09, 2020 | 158.79 | 160.86 | 157.31 | 159.83 | 328,595 | +2.42(+1.54%) |
Oct 08, 2020 | 158.04 | 161.07 | 157.41 | 157.41 | 418,436 | +0.70(+0.45%) |
Oct 07, 2020 | 154.72 | 157.09 | 153.97 | 156.71 | 641,617 | +3.70(+2.42%) |
Oct 06, 2020 | 156.83 | 157.09 | 152.46 | 153.01 | 752,756 | -2.53(-1.63%) |
Oct 05, 2020 | 154.92 | 156.02 | 153.96 | 155.54 | 405,875 | +0.88(+0.57%) |
Oct 02, 2020 | 152.46 | 156.36 | 151.57 | 154.66 | 494,589 | +0.93(+0.60%) |