Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 127.69 | 127.69 | 127.69 | 1,990,868 | +0.98(+0.77%) | |
Dec 30, 2020 | 126.32 | 127.11 | 126.32 | 126.71 | 1,990,868 | +0.61(+0.48%) |
Dec 29, 2020 | 127.04 | 127.16 | 125.74 | 126.11 | 1,587,901 | -0.35(-0.28%) |
Dec 28, 2020 | 127.02 | 127.31 | 126.39 | 126.46 | 2,202,165 | +0.31(+0.24%) |
Dec 24, 2020 | 126.11 | 126.16 | 125.48 | 126.15 | 1,346,610 | +0.35(+0.28%) |
Dec 23, 2020 | 125.47 | 126.36 | 125.47 | 125.80 | 2,490,184 | +0.94(+0.76%) |
Dec 22, 2020 | 125.67 | 125.67 | 124.81 | 124.85 | 2,742,199 | -0.71(-0.57%) |
Dec 21, 2020 | 124.45 | 125.93 | 123.74 | 125.56 | 3,361,545 | -0.63(-0.50%) |
Dec 18, 2020 | 126.88 | 126.95 | 125.48 | 126.20 | 2,816,360 | -0.56(-0.44%) |
Dec 17, 2020 | 126.73 | 126.82 | 126.25 | 126.76 | 2,152,757 | +0.62(+0.50%) |
Dec 16, 2020 | 126.59 | 126.64 | 125.81 | 126.13 | 2,282,567 | -0.34(-0.27%) |
Dec 15, 2020 | 125.54 | 126.61 | 124.97 | 126.47 | 2,127,931 | +1.89(+1.51%) |
Dec 14, 2020 | 127.00 | 127.03 | 124.55 | 124.58 | 2,484,422 | -1.27(-1.01%) |
Dec 11, 2020 | 125.54 | 126.06 | 124.99 | 125.85 | 3,304,725 | -0.25(-0.20%) |
Dec 10, 2020 | 125.77 | 126.32 | 125.39 | 126.10 | 2,050,607 | -0.14(-0.11%) |
Dec 09, 2020 | 126.98 | 127.10 | 125.63 | 126.24 | 2,074,011 | -0.24(-0.19%) |
Dec 08, 2020 | 125.42 | 126.68 | 125.34 | 126.48 | 2,033,561 | +0.44(+0.35%) |
Dec 07, 2020 | 126.61 | 126.61 | 125.62 | 126.04 | 3,739,185 | -0.71(-0.56%) |
Dec 04, 2020 | 125.59 | 126.78 | 125.59 | 126.75 | 2,199,206 | +1.60(+1.28%) |
Dec 03, 2020 | 124.95 | 125.73 | 124.73 | 125.15 | 2,272,870 | +0.26(+0.21%) |
Dec 02, 2020 | 124.04 | 125.01 | 123.76 | 124.89 | 1,960,513 | +0.64(+0.52%) |
Dec 01, 2020 | 124.61 | 125.28 | 124.12 | 124.25 | 2,860,512 | +1.14(+0.93%) |
Nov 30, 2020 | 123.97 | 124.15 | 122.79 | 123.10 | 3,326,188 | -1.32(-1.06%) |
Nov 27, 2020 | 124.73 | 124.87 | 124.07 | 124.42 | 1,346,110 | -0.09(-0.07%) |
Nov 25, 2020 | 124.94 | 124.94 | 123.94 | 124.52 | 2,846,234 | -0.80(-0.64%) |
Nov 24, 2020 | 124.07 | 125.48 | 123.92 | 125.32 | 4,533,743 | +2.62(+2.14%) |
Nov 23, 2020 | 121.80 | 122.99 | 121.80 | 122.69 | 2,762,734 | +1.65(+1.37%) |
Nov 20, 2020 | 121.36 | 121.80 | 120.82 | 121.04 | 2,508,309 | -0.52(-0.43%) |
Nov 19, 2020 | 120.89 | 121.68 | 120.23 | 121.56 | 3,333,511 | +0.34(+0.28%) |
Nov 18, 2020 | 122.89 | 123.34 | 121.15 | 121.22 | 2,097,994 | -1.42(-1.16%) |
Nov 17, 2020 | 122.00 | 122.98 | 121.34 | 122.64 | 3,100,932 | -0.52(-0.42%) |
Nov 16, 2020 | 123.33 | 123.33 | 121.97 | 123.16 | 3,119,068 | +2.27(+1.88%) |
Nov 13, 2020 | 119.33 | 121.21 | 119.33 | 120.89 | 2,102,948 | +2.32(+1.95%) |
Nov 12, 2020 | 119.47 | 119.55 | 117.68 | 118.58 | 2,665,622 | -1.56(-1.30%) |
Nov 11, 2020 | 121.23 | 121.25 | 119.59 | 120.14 | 2,263,616 | -0.36(-0.30%) |
Nov 10, 2020 | 119.46 | 120.69 | 119.06 | 120.50 | 4,021,286 | +1.37(+1.15%) |
Nov 09, 2020 | 120.74 | 122.32 | 119.08 | 119.13 | 8,394,556 | +4.74(+4.15%) |
Nov 06, 2020 | 114.77 | 115.07 | 114.08 | 114.39 | 2,205,982 | -0.17(-0.15%) |
Nov 05, 2020 | 113.92 | 115.28 | 113.75 | 114.56 | 2,446,377 | +1.95(+1.73%) |
Nov 04, 2020 | 112.64 | 114.53 | 111.71 | 112.61 | 2,965,930 | -0.03(-0.02%) |
Nov 03, 2020 | 111.85 | 113.24 | 111.85 | 112.64 | 3,520,859 | +2.07(+1.88%) |
Nov 02, 2020 | 109.98 | 110.71 | 109.10 | 110.56 | 2,873,566 | +2.03(+1.87%) |
Oct 30, 2020 | 108.04 | 108.81 | 107.04 | 108.53 | 4,207,295 | +0.00(+0.00%) |
Oct 29, 2020 | 107.51 | 109.46 | 106.70 | 108.53 | 3,945,213 | +0.83(+0.77%) |
Oct 28, 2020 | 108.83 | 109.68 | 107.56 | 107.71 | 3,960,004 | -3.23(-2.91%) |
Oct 27, 2020 | 112.23 | 112.24 | 110.93 | 110.93 | 3,005,146 | -1.41(-1.26%) |
Oct 26, 2020 | 113.35 | 113.50 | 111.31 | 112.35 | 2,949,486 | -2.36(-2.06%) |
Oct 23, 2020 | 114.87 | 115.15 | 114.01 | 114.71 | 1,918,283 | +0.16(+0.14%) |
Oct 22, 2020 | 113.01 | 114.70 | 113.01 | 114.55 | 1,815,427 | +1.55(+1.37%) |
Oct 21, 2020 | 113.32 | 113.94 | 113.00 | 113.00 | 3,652,888 | -0.47(-0.41%) |
Oct 20, 2020 | 113.47 | 114.49 | 113.22 | 113.46 | 1,884,919 | +0.55(+0.49%) |
Oct 19, 2020 | 114.62 | 115.09 | 112.73 | 112.91 | 3,009,336 | -1.64(-1.43%) |
Oct 16, 2020 | 114.71 | 115.08 | 114.29 | 114.55 | 3,897,978 | +0.29(+0.25%) |
Oct 15, 2020 | 112.82 | 114.36 | 112.51 | 114.26 | 1,688,905 | +0.36(+0.32%) |
Oct 14, 2020 | 114.39 | 114.93 | 113.74 | 113.90 | 2,102,224 | -0.47(-0.41%) |
Oct 13, 2020 | 115.12 | 115.33 | 114.03 | 114.37 | 1,437,796 | -1.15(-1.00%) |
Oct 12, 2020 | 114.92 | 115.81 | 114.76 | 115.53 | 1,314,086 | +0.90(+0.79%) |
Oct 09, 2020 | 115.12 | 115.25 | 114.29 | 114.62 | 1,580,464 | +0.19(+0.17%) |
Oct 08, 2020 | 113.54 | 114.50 | 113.38 | 114.43 | 2,041,726 | +1.48(+1.31%) |
Oct 07, 2020 | 112.15 | 113.28 | 112.11 | 112.95 | 1,590,245 | +1.77(+1.59%) |
Oct 06, 2020 | 112.61 | 113.56 | 110.99 | 111.18 | 2,538,751 | -1.02(-0.91%) |
Oct 05, 2020 | 111.17 | 112.35 | 111.17 | 112.21 | 1,927,623 | +1.78(+1.62%) |
Oct 02, 2020 | 108.51 | 111.03 | 108.24 | 110.42 | 2,842,578 | +0.32(+0.29%) |