Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.79 | 141.79 | 141.79 | 416,378 | +1.68(+1.20%) | |
Dec 30, 2020 | 141.03 | 141.49 | 139.97 | 140.12 | 416,378 | -0.85(-0.60%) |
Dec 29, 2020 | 141.94 | 142.39 | 140.77 | 140.97 | 557,243 | -0.34(-0.24%) |
Dec 28, 2020 | 140.71 | 141.38 | 140.03 | 141.30 | 465,022 | +1.72(+1.23%) |
Dec 24, 2020 | 138.97 | 139.79 | 138.54 | 139.58 | 202,184 | +0.47(+0.33%) |
Dec 23, 2020 | 139.14 | 139.90 | 138.85 | 139.11 | 623,225 | +0.77(+0.56%) |
Dec 22, 2020 | 139.08 | 139.31 | 137.95 | 138.34 | 601,595 | -0.97(-0.69%) |
Dec 21, 2020 | 138.70 | 140.03 | 136.69 | 139.31 | 908,941 | -1.14(-0.81%) |
Dec 18, 2020 | 141.38 | 141.81 | 139.75 | 140.44 | 1,844,908 | -0.68(-0.48%) |
Dec 17, 2020 | 140.65 | 142.22 | 139.95 | 141.12 | 856,293 | +1.24(+0.89%) |
Dec 16, 2020 | 139.77 | 141.18 | 139.13 | 139.88 | 798,790 | +0.05(+0.03%) |
Dec 15, 2020 | 139.17 | 140.39 | 138.90 | 139.84 | 740,315 | +1.01(+0.73%) |
Dec 14, 2020 | 139.22 | 141.10 | 138.74 | 138.82 | 622,637 | +0.03(+0.02%) |
Dec 11, 2020 | 138.69 | 139.81 | 138.68 | 138.80 | 653,823 | -0.55(-0.39%) |
Dec 10, 2020 | 141.79 | 142.24 | 139.33 | 139.35 | 966,633 | -2.27(-1.60%) |
Dec 09, 2020 | 140.04 | 142.14 | 138.79 | 141.62 | 1,266,740 | +1.41(+1.00%) |
Dec 08, 2020 | 138.79 | 141.21 | 138.54 | 140.21 | 874,788 | +0.85(+0.61%) |
Dec 07, 2020 | 141.30 | 142.15 | 138.40 | 139.36 | 945,270 | -1.07(-0.76%) |
Dec 04, 2020 | 139.62 | 140.65 | 139.52 | 140.44 | 1,076,993 | +0.97(+0.69%) |
Dec 03, 2020 | 138.69 | 139.80 | 138.58 | 139.47 | 772,806 | +0.54(+0.39%) |
Dec 02, 2020 | 139.66 | 141.29 | 138.18 | 138.93 | 1,175,990 | -0.74(-0.53%) |
Dec 01, 2020 | 138.69 | 139.75 | 137.85 | 139.66 | 1,423,972 | +2.00(+1.45%) |
Nov 30, 2020 | 137.21 | 137.79 | 136.12 | 137.66 | 1,617,606 | -0.15(-0.11%) |
Nov 27, 2020 | 138.17 | 138.18 | 136.27 | 137.81 | 1,346,000 | -0.09(-0.07%) |
Nov 25, 2020 | 138.15 | 139.00 | 137.58 | 137.90 | 1,681,506 | -0.06(-0.04%) |
Nov 24, 2020 | 137.39 | 138.57 | 136.94 | 137.96 | 2,429,545 | +1.28(+0.94%) |
Nov 23, 2020 | 137.28 | 138.09 | 136.19 | 136.67 | 705,780 | -0.88(-0.64%) |
Nov 20, 2020 | 138.78 | 139.03 | 136.86 | 137.56 | 645,229 | -1.51(-1.08%) |
Nov 19, 2020 | 138.77 | 139.54 | 137.43 | 139.07 | 708,410 | -0.41(-0.29%) |
Nov 18, 2020 | 142.13 | 142.94 | 139.40 | 139.47 | 732,473 | -2.12(-1.50%) |
Nov 17, 2020 | 143.06 | 143.48 | 141.28 | 141.59 | 757,125 | -2.03(-1.41%) |
Nov 16, 2020 | 143.46 | 143.96 | 142.39 | 143.62 | 846,658 | +1.04(+0.73%) |
Nov 13, 2020 | 142.65 | 142.88 | 140.95 | 142.58 | 626,765 | +0.41(+0.29%) |
Nov 12, 2020 | 142.57 | 142.75 | 140.64 | 142.18 | 631,288 | -0.09(-0.06%) |
Nov 11, 2020 | 141.59 | 142.43 | 140.31 | 142.27 | 752,994 | +1.30(+0.92%) |
Nov 10, 2020 | 139.05 | 142.18 | 138.38 | 140.97 | 1,066,788 | +2.35(+1.70%) |
Nov 09, 2020 | 141.95 | 143.04 | 138.52 | 138.62 | 1,261,953 | +0.30(+0.21%) |
Nov 06, 2020 | 137.86 | 139.56 | 135.93 | 138.32 | 1,463,389 | +4.44(+3.32%) |
Nov 05, 2020 | 134.79 | 135.44 | 133.19 | 133.88 | 993,080 | +0.61(+0.46%) |
Nov 04, 2020 | 133.14 | 135.72 | 132.51 | 133.27 | 1,063,906 | +1.13(+0.86%) |
Nov 03, 2020 | 131.31 | 133.84 | 131.25 | 132.14 | 615,423 | +1.80(+1.38%) |
Nov 02, 2020 | 129.31 | 131.47 | 128.86 | 130.34 | 1,367,532 | +3.07(+2.42%) |
Oct 30, 2020 | 126.96 | 127.96 | 125.76 | 127.27 | 846,560 | -0.34(-0.27%) |
Oct 29, 2020 | 127.69 | 129.12 | 126.36 | 127.61 | 767,726 | -0.34(-0.27%) |
Oct 28, 2020 | 130.19 | 131.32 | 127.88 | 127.95 | 927,008 | -3.98(-3.02%) |
Oct 27, 2020 | 133.90 | 134.13 | 131.81 | 131.94 | 891,203 | -1.57(-1.18%) |
Oct 26, 2020 | 135.07 | 135.07 | 132.56 | 133.51 | 659,491 | -1.98(-1.46%) |
Oct 23, 2020 | 135.55 | 135.80 | 135.01 | 135.49 | 414,315 | +0.83(+0.62%) |
Oct 22, 2020 | 135.10 | 135.25 | 133.75 | 134.66 | 478,010 | -0.13(-0.10%) |
Oct 21, 2020 | 135.54 | 136.40 | 134.32 | 134.79 | 743,723 | -1.20(-0.89%) |
Oct 20, 2020 | 137.62 | 138.15 | 135.85 | 135.99 | 469,523 | -0.57(-0.42%) |
Oct 19, 2020 | 139.44 | 139.57 | 136.34 | 136.56 | 663,425 | -2.24(-1.61%) |
Oct 16, 2020 | 139.74 | 140.41 | 138.70 | 138.81 | 985,241 | -0.46(-0.33%) |
Oct 15, 2020 | 137.56 | 139.66 | 137.11 | 139.27 | 625,998 | +0.88(+0.64%) |
Oct 14, 2020 | 137.50 | 139.09 | 137.27 | 138.39 | 623,177 | +0.57(+0.42%) |
Oct 13, 2020 | 136.49 | 138.29 | 136.22 | 137.81 | 620,262 | +0.71(+0.52%) |
Oct 12, 2020 | 136.12 | 137.93 | 135.67 | 137.10 | 649,808 | +2.27(+1.68%) |
Oct 09, 2020 | 133.56 | 135.56 | 133.19 | 134.83 | 661,652 | +1.96(+1.48%) |
Oct 08, 2020 | 132.55 | 133.47 | 132.10 | 132.87 | 512,295 | +0.09(+0.07%) |
Oct 07, 2020 | 131.49 | 133.40 | 131.24 | 132.78 | 664,523 | +1.71(+1.31%) |
Oct 06, 2020 | 132.79 | 133.10 | 130.63 | 131.06 | 734,819 | -2.05(-1.54%) |
Oct 05, 2020 | 132.56 | 133.45 | 132.05 | 133.11 | 467,363 | +0.79(+0.59%) |
Oct 02, 2020 | 132.86 | 133.37 | 131.56 | 132.32 | 578,486 | -0.94(-0.70%) |