Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 142.08 | 142.08 | 142.08 | 828,910 | +0.12(+0.09%) | |
Dec 30, 2020 | 140.43 | 142.84 | 140.39 | 141.96 | 828,910 | +2.18(+1.56%) |
Dec 29, 2020 | 142.94 | 143.90 | 139.05 | 139.78 | 1,550,779 | -2.61(-1.83%) |
Dec 28, 2020 | 141.97 | 142.92 | 141.08 | 142.40 | 1,118,108 | +1.87(+1.33%) |
Dec 24, 2020 | 140.29 | 140.66 | 138.94 | 140.53 | 516,916 | +0.44(+0.31%) |
Dec 23, 2020 | 139.49 | 142.14 | 138.24 | 140.09 | 1,539,547 | +1.22(+0.88%) |
Dec 22, 2020 | 137.89 | 141.02 | 137.40 | 138.87 | 1,420,711 | +1.60(+1.16%) |
Dec 21, 2020 | 135.27 | 137.74 | 134.91 | 137.28 | 1,600,315 | -0.45(-0.32%) |
Dec 18, 2020 | 136.11 | 138.85 | 134.81 | 137.72 | 3,037,909 | +2.47(+1.83%) |
Dec 17, 2020 | 138.47 | 139.67 | 135.13 | 135.25 | 1,972,335 | -1.87(-1.36%) |
Dec 16, 2020 | 134.69 | 137.93 | 133.46 | 137.12 | 2,109,643 | +2.66(+1.98%) |
Dec 15, 2020 | 133.06 | 136.06 | 132.86 | 134.46 | 2,465,463 | +5.04(+3.89%) |
Dec 14, 2020 | 130.11 | 130.51 | 128.19 | 129.42 | 3,154,952 | +0.02(+0.01%) |
Dec 11, 2020 | 133.73 | 134.25 | 128.82 | 129.40 | 3,819,632 | -5.85(-4.33%) |
Dec 10, 2020 | 136.95 | 137.60 | 135.25 | 135.26 | 1,881,076 | -2.56(-1.85%) |
Dec 09, 2020 | 144.05 | 144.09 | 137.04 | 137.81 | 2,755,041 | -6.97(-4.81%) |
Dec 08, 2020 | 142.75 | 144.98 | 141.97 | 144.78 | 1,638,436 | +2.20(+1.54%) |
Dec 07, 2020 | 140.71 | 143.22 | 139.91 | 142.58 | 2,448,163 | +3.02(+2.16%) |
Dec 04, 2020 | 133.59 | 139.66 | 133.58 | 139.56 | 2,340,006 | +6.00(+4.49%) |
Dec 03, 2020 | 134.04 | 135.08 | 132.94 | 133.56 | 1,310,627 | +0.24(+0.18%) |
Dec 02, 2020 | 133.22 | 134.81 | 132.44 | 133.32 | 1,372,870 | -0.51(-0.38%) |
Dec 01, 2020 | 131.98 | 135.18 | 131.19 | 133.83 | 2,815,078 | +2.63(+2.00%) |
Nov 30, 2020 | 126.75 | 131.27 | 126.75 | 131.20 | 2,938,086 | +4.66(+3.68%) |
Nov 27, 2020 | 127.21 | 128.97 | 126.36 | 126.54 | 1,308,109 | +0.19(+0.15%) |
Nov 25, 2020 | 128.94 | 129.10 | 124.79 | 126.35 | 3,266,239 | -2.69(-2.09%) |
Nov 24, 2020 | 128.72 | 129.84 | 125.77 | 129.04 | 2,405,895 | +0.76(+0.59%) |
Nov 23, 2020 | 131.09 | 131.75 | 126.91 | 128.28 | 3,301,338 | -2.19(-1.68%) |
Nov 20, 2020 | 129.41 | 131.75 | 128.61 | 130.47 | 1,899,486 | +0.96(+0.74%) |
Nov 19, 2020 | 127.49 | 129.65 | 126.39 | 129.51 | 1,930,946 | +1.67(+1.31%) |
Nov 18, 2020 | 131.14 | 131.26 | 127.73 | 127.84 | 2,163,838 | -2.53(-1.94%) |
Nov 17, 2020 | 132.58 | 132.90 | 130.16 | 130.37 | 1,591,718 | -2.44(-1.83%) |
Nov 16, 2020 | 130.57 | 133.11 | 130.26 | 132.81 | 2,075,742 | +1.77(+1.35%) |
Nov 13, 2020 | 133.48 | 134.32 | 130.53 | 131.04 | 1,485,440 | +0.15(+0.11%) |
Nov 12, 2020 | 133.26 | 133.75 | 129.96 | 130.89 | 2,096,635 | -2.34(-1.76%) |
Nov 11, 2020 | 129.41 | 133.81 | 128.87 | 133.23 | 2,139,682 | +6.14(+4.83%) |
Nov 10, 2020 | 132.31 | 133.34 | 126.74 | 127.09 | 2,792,404 | -6.80(-5.08%) |
Nov 09, 2020 | 140.16 | 140.66 | 133.73 | 133.89 | 2,560,255 | -2.00(-1.47%) |
Nov 06, 2020 | 137.14 | 137.71 | 133.28 | 135.88 | 2,787,738 | -2.21(-1.60%) |
Nov 05, 2020 | 133.22 | 138.28 | 131.96 | 138.09 | 5,699,596 | +8.88(+6.87%) |
Nov 04, 2020 | 131.58 | 132.07 | 128.86 | 129.21 | 3,253,375 | +0.68(+0.53%) |
Nov 03, 2020 | 131.43 | 132.36 | 124.87 | 128.54 | 5,655,984 | -3.07(-2.34%) |
Nov 02, 2020 | 132.78 | 134.14 | 129.58 | 131.61 | 2,568,212 | +0.77(+0.59%) |
Oct 30, 2020 | 132.27 | 133.27 | 129.31 | 130.84 | 1,940,704 | -3.58(-2.67%) |
Oct 29, 2020 | 129.65 | 135.94 | 129.46 | 134.43 | 1,574,164 | +4.97(+3.84%) |
Oct 28, 2020 | 131.82 | 132.37 | 128.81 | 129.45 | 1,843,642 | -4.94(-3.67%) |
Oct 27, 2020 | 136.58 | 137.24 | 133.73 | 134.39 | 1,188,854 | -2.01(-1.47%) |
Oct 26, 2020 | 137.42 | 137.76 | 134.10 | 136.40 | 1,415,965 | -2.29(-1.65%) |
Oct 23, 2020 | 138.53 | 139.42 | 137.82 | 138.69 | 884,720 | +0.03(+0.02%) |
Oct 22, 2020 | 139.75 | 140.32 | 136.44 | 138.66 | 975,628 | -0.61(-0.44%) |
Oct 21, 2020 | 141.34 | 142.15 | 139.19 | 139.27 | 927,009 | -1.91(-1.35%) |
Oct 20, 2020 | 141.37 | 142.58 | 140.23 | 141.18 | 1,030,492 | +1.21(+0.87%) |
Oct 19, 2020 | 143.09 | 145.37 | 139.26 | 139.96 | 1,281,888 | -1.86(-1.31%) |
Oct 16, 2020 | 142.98 | 143.47 | 141.61 | 141.82 | 1,199,388 | -0.21(-0.15%) |
Oct 15, 2020 | 139.43 | 142.37 | 138.54 | 142.04 | 1,042,788 | +0.06(+0.05%) |
Oct 14, 2020 | 143.34 | 143.38 | 140.58 | 141.97 | 1,210,671 | +0.10(+0.07%) |
Oct 13, 2020 | 146.11 | 146.32 | 141.13 | 141.87 | 2,185,697 | -3.60(-2.48%) |
Oct 12, 2020 | 144.91 | 146.88 | 143.78 | 145.47 | 2,492,054 | +2.60(+1.82%) |
Oct 09, 2020 | 141.96 | 143.39 | 141.21 | 142.87 | 2,048,473 | +2.53(+1.80%) |
Oct 08, 2020 | 139.83 | 140.45 | 138.73 | 140.34 | 2,346,147 | +1.56(+1.13%) |
Oct 07, 2020 | 138.86 | 139.86 | 138.01 | 138.78 | 1,438,347 | +2.40(+1.76%) |
Oct 06, 2020 | 139.44 | 140.48 | 135.70 | 136.38 | 1,694,490 | -4.03(-2.87%) |
Oct 05, 2020 | 137.15 | 140.54 | 137.15 | 140.41 | 1,468,416 | +4.44(+3.26%) |
Oct 02, 2020 | 137.15 | 138.55 | 135.94 | 135.97 | 1,732,293 | -4.88(-3.46%) |