Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 130.24 | 130.24 | 130.24 | 22,554,586 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.59 | 131.82 | 128.66 | 131.15 | 22,554,586 | +2.02(+1.57%) |
Dec 29, 2020 | 128.94 | 130.42 | 128.12 | 129.13 | 17,046,756 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.33 | 128.69 | 21,292,236 | -0.94(-0.72%) |
Dec 24, 2020 | 130.06 | 131.01 | 129.08 | 129.63 | 9,811,196 | -0.16(-0.12%) |
Dec 23, 2020 | 132.25 | 132.44 | 129.74 | 129.78 | 17,915,144 | -2.68(-2.03%) |
Dec 22, 2020 | 132.88 | 133.06 | 130.23 | 132.47 | 18,603,010 | -0.54(-0.40%) |
Dec 21, 2020 | 130.44 | 133.38 | 129.37 | 133.01 | 30,268,772 | +0.60(+0.45%) |
Dec 18, 2020 | 133.47 | 133.73 | 130.40 | 132.41 | 34,287,464 | -0.69(-0.52%) |
Dec 17, 2020 | 133.35 | 133.48 | 131.47 | 133.10 | 23,152,042 | +0.99(+0.75%) |
Dec 16, 2020 | 133.91 | 134.06 | 131.81 | 132.11 | 22,325,114 | -1.18(-0.88%) |
Dec 15, 2020 | 134.08 | 134.32 | 131.56 | 133.29 | 19,349,576 | +0.52(+0.39%) |
Dec 14, 2020 | 130.57 | 133.57 | 130.47 | 132.77 | 27,005,986 | +2.95(+2.27%) |
Dec 11, 2020 | 129.37 | 129.89 | 127.93 | 129.82 | 20,975,994 | +0.41(+0.32%) |
Dec 10, 2020 | 128.39 | 130.38 | 128.19 | 129.42 | 20,802,592 | +0.41(+0.32%) |
Dec 09, 2020 | 132.69 | 133.82 | 128.38 | 129.00 | 40,149,600 | -4.18(-3.14%) |
Dec 08, 2020 | 135.53 | 135.67 | 132.50 | 133.18 | 27,225,228 | -2.56(-1.89%) |
Dec 07, 2020 | 135.69 | 136.99 | 134.68 | 135.75 | 22,348,622 | +0.48(+0.36%) |
Dec 04, 2020 | 134.17 | 135.28 | 133.57 | 135.26 | 20,271,928 | +1.62(+1.21%) |
Dec 03, 2020 | 135.55 | 136.28 | 132.97 | 133.64 | 19,954,226 | -1.44(-1.07%) |
Dec 02, 2020 | 133.15 | 136.37 | 131.99 | 135.09 | 28,355,314 | +1.54(+1.15%) |
Dec 01, 2020 | 134.56 | 134.93 | 131.93 | 133.54 | 29,775,674 | -0.11(-0.09%) |
Nov 30, 2020 | 132.30 | 133.77 | 129.38 | 133.66 | 28,667,292 | +1.40(+1.06%) |
Nov 27, 2020 | 133.39 | 133.72 | 131.35 | 132.26 | 16,771,795 | +0.26(+0.20%) |
Nov 25, 2020 | 129.98 | 132.34 | 129.85 | 132.00 | 26,060,894 | +2.76(+2.14%) |
Nov 24, 2020 | 131.08 | 131.27 | 128.51 | 129.23 | 34,649,332 | -1.82(-1.39%) |
Nov 23, 2020 | 131.36 | 133.47 | 129.81 | 131.05 | 36,134,816 | +0.52(+0.40%) |
Nov 20, 2020 | 134.18 | 134.59 | 130.30 | 130.53 | 34,199,732 | -3.51(-2.62%) |
Nov 19, 2020 | 131.78 | 134.52 | 130.65 | 134.04 | 56,559,432 | +0.11(+0.09%) |
Nov 18, 2020 | 134.29 | 135.70 | 131.50 | 133.93 | 49,676,912 | +0.06(+0.05%) |
Nov 17, 2020 | 135.16 | 135.60 | 132.68 | 133.87 | 31,170,856 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.13 | 131.21 | 134.79 | 41,379,092 | +2.18(+1.64%) |
Nov 13, 2020 | 135.91 | 136.32 | 130.25 | 132.62 | 34,768,444 | -1.59(-1.19%) |
Nov 12, 2020 | 134.43 | 137.29 | 132.81 | 134.21 | 36,679,136 | +0.39(+0.29%) |
Nov 11, 2020 | 130.19 | 133.99 | 129.14 | 133.82 | 40,505,636 | +6.46(+5.07%) |
Nov 10, 2020 | 135.70 | 135.70 | 125.95 | 127.36 | 64,387,352 | -8.58(-6.32%) |
Nov 09, 2020 | 145.14 | 146.52 | 135.75 | 135.94 | 58,305,620 | -9.29(-6.40%) |
Nov 06, 2020 | 140.72 | 145.50 | 138.58 | 145.23 | 38,437,000 | +4.01(+2.84%) |
Nov 05, 2020 | 141.25 | 143.01 | 139.54 | 141.22 | 31,856,664 | +3.65(+2.65%) |
Nov 04, 2020 | 133.54 | 137.91 | 133.01 | 137.58 | 41,060,564 | +7.73(+5.95%) |
Nov 03, 2020 | 126.75 | 130.70 | 125.69 | 129.85 | 27,277,556 | +4.38(+3.49%) |
Nov 02, 2020 | 126.24 | 128.03 | 123.62 | 125.47 | 30,001,488 | +0.47(+0.37%) |
Oct 30, 2020 | 128.16 | 129.02 | 122.67 | 125.01 | 41,850,876 | -4.89(-3.76%) |
Oct 29, 2020 | 128.04 | 131.58 | 127.16 | 129.89 | 32,072,148 | +3.96(+3.14%) |
Oct 28, 2020 | 131.63 | 132.25 | 125.75 | 125.93 | 37,712,484 | -7.68(-5.75%) |
Oct 27, 2020 | 132.71 | 134.06 | 131.56 | 133.61 | 25,092,030 | +2.55(+1.94%) |
Oct 26, 2020 | 133.91 | 136.56 | 130.04 | 131.06 | 33,762,472 | -4.48(-3.30%) |
Oct 23, 2020 | 134.14 | 135.57 | 132.56 | 135.54 | 23,410,646 | +2.29(+1.72%) |
Oct 22, 2020 | 134.87 | 135.76 | 131.97 | 133.25 | 29,104,530 | -1.63(-1.21%) |
Oct 21, 2020 | 135.89 | 137.55 | 134.42 | 134.89 | 21,971,736 | -1.20(-0.88%) |
Oct 20, 2020 | 135.47 | 137.63 | 134.71 | 136.09 | 22,959,230 | +1.47(+1.09%) |
Oct 19, 2020 | 138.66 | 139.46 | 133.71 | 134.62 | 29,867,892 | -3.13(-2.27%) |
Oct 16, 2020 | 139.99 | 140.84 | 137.56 | 137.75 | 24,328,286 | -1.58(-1.13%) |
Oct 15, 2020 | 137.74 | 139.69 | 137.31 | 139.33 | 26,749,700 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.05 | 139.23 | 140.58 | 27,714,202 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.10 | 139.81 | 142.10 | 34,529,408 | +0.22(+0.16%) |
Oct 12, 2020 | 139.52 | 143.09 | 138.75 | 141.88 | 43,545,112 | +4.62(+3.37%) |
Oct 09, 2020 | 137.30 | 137.88 | 136.24 | 137.26 | 34,781,280 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.47 | 137.21 | 138.02 | 37,932,920 | -1.25(-0.90%) |
Oct 07, 2020 | 139.62 | 140.82 | 138.27 | 139.27 | 41,876,572 | +2.27(+1.66%) |
Oct 06, 2020 | 137.93 | 141.04 | 136.29 | 137.00 | 78,581,072 | +0.94(+0.69%) |
Oct 05, 2020 | 132.01 | 136.08 | 131.88 | 136.06 | 48,036,532 | +5.79(+4.44%) |
Oct 02, 2020 | 131.90 | 134.84 | 130.16 | 130.28 | 55,396,492 | -5.51(-4.06%) |