Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 160.19 | 160.19 | 160.19 | 202,368 | +1.64(+1.03%) | |
Dec 30, 2020 | 158.63 | 159.78 | 158.38 | 158.55 | 202,368 | +0.17(+0.11%) |
Dec 29, 2020 | 160.59 | 160.59 | 157.85 | 158.38 | 171,572 | -0.83(-0.52%) |
Dec 28, 2020 | 160.00 | 160.77 | 158.93 | 159.21 | 206,544 | +0.58(+0.37%) |
Dec 24, 2020 | 158.00 | 159.36 | 157.41 | 158.63 | 150,900 | +1.59(+1.01%) |
Dec 23, 2020 | 156.46 | 159.09 | 156.46 | 157.04 | 307,969 | +0.61(+0.39%) |
Dec 22, 2020 | 155.84 | 157.43 | 154.61 | 156.43 | 254,358 | -0.07(-0.04%) |
Dec 21, 2020 | 155.99 | 157.10 | 152.68 | 156.50 | 367,140 | -1.44(-0.91%) |
Dec 18, 2020 | 157.20 | 158.37 | 154.70 | 157.94 | 966,700 | +0.89(+0.57%) |
Dec 17, 2020 | 158.70 | 159.15 | 156.66 | 157.05 | 351,297 | -0.26(-0.17%) |
Dec 16, 2020 | 158.10 | 158.51 | 156.04 | 157.31 | 307,505 | -0.50(-0.32%) |
Dec 15, 2020 | 155.62 | 157.93 | 154.77 | 157.81 | 304,951 | +3.22(+2.08%) |
Dec 14, 2020 | 155.48 | 156.79 | 154.52 | 154.59 | 319,460 | -0.18(-0.12%) |
Dec 11, 2020 | 154.88 | 156.87 | 153.25 | 154.77 | 330,800 | -1.24(-0.79%) |
Dec 10, 2020 | 153.47 | 156.32 | 151.76 | 156.01 | 362,404 | +1.43(+0.93%) |
Dec 09, 2020 | 154.25 | 156.35 | 153.93 | 154.58 | 373,119 | +0.96(+0.62%) |
Dec 08, 2020 | 154.90 | 156.54 | 153.14 | 153.62 | 294,982 | -1.92(-1.23%) |
Dec 07, 2020 | 154.12 | 156.55 | 153.62 | 155.54 | 357,124 | +0.62(+0.40%) |
Dec 04, 2020 | 153.20 | 156.70 | 153.09 | 154.92 | 290,200 | +2.22(+1.45%) |
Dec 03, 2020 | 153.26 | 155.27 | 152.35 | 152.70 | 306,856 | -1.40(-0.91%) |
Dec 02, 2020 | 153.70 | 154.68 | 152.91 | 154.10 | 255,096 | +0.15(+0.10%) |
Dec 01, 2020 | 152.97 | 155.59 | 152.59 | 153.95 | 430,207 | +1.95(+1.28%) |
Nov 30, 2020 | 152.26 | 153.72 | 150.37 | 152.00 | 556,993 | -0.55(-0.36%) |
Nov 27, 2020 | 154.25 | 154.59 | 152.41 | 152.55 | 153,800 | -1.32(-0.86%) |
Nov 25, 2020 | 154.35 | 154.72 | 153.26 | 153.87 | 200,800 | -0.81(-0.52%) |
Nov 24, 2020 | 154.35 | 156.29 | 153.43 | 154.68 | 482,874 | +2.07(+1.36%) |
Nov 23, 2020 | 153.00 | 154.03 | 151.93 | 152.61 | 253,883 | +0.05(+0.03%) |
Nov 20, 2020 | 153.30 | 153.57 | 151.65 | 152.56 | 351,000 | +0.29(+0.19%) |
Nov 19, 2020 | 153.18 | 154.16 | 151.19 | 152.27 | 359,894 | -1.75(-1.14%) |
Nov 18, 2020 | 158.80 | 159.26 | 154.02 | 154.02 | 365,578 | -4.69(-2.96%) |
Nov 17, 2020 | 158.07 | 159.21 | 157.45 | 158.71 | 452,549 | -0.31(-0.19%) |
Nov 16, 2020 | 160.10 | 160.88 | 157.78 | 159.02 | 419,274 | +1.04(+0.66%) |
Nov 13, 2020 | 154.43 | 159.00 | 154.43 | 157.98 | 440,100 | +4.98(+3.25%) |
Nov 12, 2020 | 155.66 | 156.11 | 151.96 | 153.00 | 264,537 | -3.80(-2.42%) |
Nov 11, 2020 | 157.14 | 158.64 | 155.94 | 156.80 | 320,493 | -0.64(-0.41%) |
Nov 10, 2020 | 156.36 | 159.94 | 154.41 | 157.44 | 638,845 | +1.59(+1.02%) |
Nov 09, 2020 | 159.44 | 162.94 | 155.65 | 155.85 | 966,987 | +7.87(+5.32%) |
Nov 06, 2020 | 145.40 | 149.00 | 144.37 | 147.98 | 497,300 | +1.73(+1.18%) |
Nov 05, 2020 | 144.15 | 146.47 | 143.72 | 146.25 | 558,813 | +3.99(+2.80%) |
Nov 04, 2020 | 141.60 | 144.87 | 139.20 | 142.26 | 767,530 | +1.46(+1.04%) |
Nov 03, 2020 | 137.69 | 143.44 | 137.49 | 140.80 | 1,162,833 | +15.78(+12.62%) |
Nov 02, 2020 | 121.44 | 125.89 | 121.26 | 125.02 | 591,093 | +4.92(+4.10%) |
Oct 30, 2020 | 117.68 | 120.35 | 117.13 | 120.10 | 580,800 | +1.82(+1.54%) |
Oct 29, 2020 | 116.68 | 119.31 | 115.86 | 118.28 | 265,316 | +0.83(+0.71%) |
Oct 28, 2020 | 119.30 | 120.23 | 116.56 | 117.45 | 517,601 | -4.49(-3.68%) |
Oct 27, 2020 | 123.90 | 124.64 | 121.77 | 121.94 | 277,507 | -2.09(-1.69%) |
Oct 26, 2020 | 126.50 | 126.50 | 122.00 | 124.03 | 346,747 | -4.10(-3.20%) |
Oct 23, 2020 | 128.72 | 128.77 | 126.67 | 128.13 | 203,200 | +0.61(+0.48%) |
Oct 22, 2020 | 127.47 | 128.30 | 125.36 | 127.52 | 216,037 | -0.36(-0.28%) |
Oct 21, 2020 | 125.36 | 128.72 | 125.36 | 127.88 | 371,121 | +2.44(+1.95%) |
Oct 20, 2020 | 125.18 | 126.87 | 124.33 | 125.44 | 400,341 | +1.10(+0.88%) |
Oct 19, 2020 | 130.74 | 131.52 | 123.63 | 124.34 | 499,856 | -5.73(-4.41%) |
Oct 16, 2020 | 130.27 | 131.71 | 129.12 | 130.07 | 465,800 | +0.48(+0.37%) |
Oct 15, 2020 | 123.22 | 130.37 | 123.22 | 129.59 | 741,404 | +4.82(+3.86%) |
Oct 14, 2020 | 128.00 | 129.88 | 124.59 | 124.77 | 558,241 | -3.23(-2.52%) |
Oct 13, 2020 | 125.99 | 128.82 | 125.52 | 128.00 | 1,005,153 | +1.19(+0.94%) |
Oct 12, 2020 | 127.20 | 127.89 | 125.06 | 126.81 | 406,754 | +0.41(+0.32%) |
Oct 09, 2020 | 128.12 | 128.57 | 126.00 | 126.40 | 653,700 | -0.43(-0.34%) |
Oct 08, 2020 | 126.97 | 128.60 | 126.45 | 126.83 | 552,971 | +1.21(+0.96%) |
Oct 07, 2020 | 124.50 | 126.00 | 123.86 | 125.62 | 482,043 | +1.41(+1.14%) |
Oct 06, 2020 | 126.43 | 127.97 | 123.66 | 124.21 | 396,581 | -1.77(-1.40%) |
Oct 05, 2020 | 126.74 | 126.95 | 125.33 | 125.98 | 300,779 | +0.64(+0.51%) |
Oct 02, 2020 | 123.82 | 126.44 | 123.26 | 125.34 | 295,500 | -0.38(-0.30%) |