Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 164.96 | 164.96 | 164.96 | 841,138 | +2.24(+1.38%) | |
Dec 30, 2020 | 164.40 | 165.01 | 162.26 | 162.72 | 841,138 | -0.99(-0.61%) |
Dec 29, 2020 | 166.14 | 166.47 | 163.44 | 163.72 | 851,389 | -1.63(-0.99%) |
Dec 28, 2020 | 166.23 | 166.80 | 165.21 | 165.34 | 823,005 | +0.05(+0.03%) |
Dec 24, 2020 | 164.89 | 165.31 | 163.77 | 165.30 | 396,809 | +1.28(+0.78%) |
Dec 23, 2020 | 166.18 | 166.89 | 163.83 | 164.02 | 998,338 | -1.08(-0.65%) |
Dec 22, 2020 | 165.43 | 165.75 | 164.27 | 165.09 | 1,011,098 | -1.08(-0.65%) |
Dec 21, 2020 | 164.77 | 166.50 | 163.28 | 166.17 | 1,556,427 | -1.64(-0.98%) |
Dec 18, 2020 | 167.09 | 168.01 | 166.15 | 167.81 | 3,523,645 | +1.78(+1.07%) |
Dec 17, 2020 | 165.33 | 167.61 | 164.70 | 166.03 | 1,244,434 | +1.64(+1.00%) |
Dec 16, 2020 | 164.69 | 165.29 | 163.16 | 164.39 | 1,196,224 | -0.15(-0.09%) |
Dec 15, 2020 | 163.15 | 164.58 | 161.84 | 164.54 | 1,310,725 | +2.43(+1.50%) |
Dec 14, 2020 | 162.28 | 164.60 | 161.30 | 162.11 | 3,277,830 | -0.36(-0.22%) |
Dec 11, 2020 | 160.50 | 162.60 | 160.17 | 162.46 | 1,282,714 | +1.43(+0.89%) |
Dec 10, 2020 | 161.70 | 161.82 | 160.29 | 161.03 | 1,935,290 | -0.85(-0.53%) |
Dec 09, 2020 | 163.07 | 163.12 | 160.88 | 161.88 | 1,648,832 | -0.64(-0.40%) |
Dec 08, 2020 | 162.43 | 162.91 | 161.42 | 162.52 | 1,097,433 | -0.04(-0.02%) |
Dec 07, 2020 | 162.03 | 162.71 | 160.96 | 162.56 | 1,197,697 | -0.20(-0.13%) |
Dec 04, 2020 | 160.50 | 163.55 | 159.89 | 162.77 | 1,098,141 | +2.51(+1.57%) |
Dec 03, 2020 | 159.47 | 161.41 | 159.12 | 160.25 | 1,567,585 | +0.48(+0.30%) |
Dec 02, 2020 | 162.66 | 163.02 | 159.25 | 159.78 | 2,539,678 | -2.88(-1.77%) |
Dec 01, 2020 | 163.11 | 164.28 | 161.69 | 162.65 | 2,438,183 | +0.73(+0.45%) |
Nov 30, 2020 | 162.16 | 163.06 | 159.54 | 161.92 | 3,056,150 | -1.27(-0.78%) |
Nov 27, 2020 | 162.65 | 163.36 | 162.23 | 163.19 | 631,758 | +1.09(+0.67%) |
Nov 25, 2020 | 164.54 | 164.54 | 161.49 | 162.10 | 977,760 | -1.11(-0.68%) |
Nov 24, 2020 | 161.60 | 163.50 | 160.40 | 163.21 | 1,717,451 | +2.99(+1.87%) |
Nov 23, 2020 | 160.30 | 161.60 | 158.54 | 160.22 | 1,353,157 | +0.74(+0.46%) |
Nov 20, 2020 | 161.56 | 161.83 | 159.47 | 159.49 | 1,586,216 | -2.20(-1.36%) |
Nov 19, 2020 | 160.03 | 162.36 | 159.57 | 161.69 | 1,192,623 | +0.44(+0.27%) |
Nov 18, 2020 | 164.03 | 164.06 | 160.99 | 161.25 | 1,423,955 | -2.78(-1.70%) |
Nov 17, 2020 | 162.96 | 164.43 | 162.26 | 164.03 | 1,341,283 | -0.84(-0.51%) |
Nov 16, 2020 | 162.03 | 165.00 | 160.59 | 164.87 | 2,494,013 | +5.05(+3.16%) |
Nov 13, 2020 | 159.24 | 160.10 | 157.96 | 159.82 | 1,176,104 | +2.05(+1.30%) |
Nov 12, 2020 | 159.10 | 160.03 | 156.88 | 157.78 | 1,445,706 | -2.27(-1.42%) |
Nov 11, 2020 | 160.17 | 161.41 | 158.83 | 160.05 | 1,955,934 | +0.75(+0.47%) |
Nov 10, 2020 | 157.49 | 161.46 | 156.61 | 159.30 | 1,793,161 | +1.10(+0.69%) |
Nov 09, 2020 | 161.54 | 162.77 | 157.98 | 158.20 | 2,467,792 | +3.41(+2.20%) |
Nov 06, 2020 | 153.46 | 155.12 | 152.31 | 154.79 | 2,042,826 | +3.28(+2.16%) |
Nov 05, 2020 | 154.25 | 155.39 | 150.80 | 151.52 | 2,942,607 | -1.74(-1.14%) |
Nov 04, 2020 | 156.33 | 157.07 | 152.58 | 153.26 | 2,661,794 | -1.77(-1.14%) |
Nov 03, 2020 | 152.35 | 155.86 | 151.85 | 155.03 | 2,293,985 | +4.67(+3.11%) |
Nov 02, 2020 | 148.47 | 150.93 | 147.60 | 150.35 | 2,945,074 | +3.26(+2.22%) |
Oct 30, 2020 | 146.09 | 148.45 | 145.07 | 147.09 | 3,108,430 | -0.21(-0.15%) |
Oct 29, 2020 | 144.03 | 148.49 | 142.93 | 147.31 | 2,389,523 | +2.90(+2.01%) |
Oct 28, 2020 | 144.52 | 148.39 | 143.29 | 144.41 | 5,065,117 | +8.43(+6.20%) |
Oct 27, 2020 | 136.07 | 137.06 | 135.56 | 135.99 | 2,182,102 | +0.24(+0.18%) |
Oct 26, 2020 | 137.26 | 137.27 | 134.64 | 135.74 | 3,031,957 | -3.19(-2.30%) |
Oct 23, 2020 | 139.75 | 140.05 | 138.13 | 138.94 | 1,162,896 | +0.33(+0.23%) |
Oct 22, 2020 | 136.94 | 139.22 | 136.04 | 138.61 | 1,604,881 | +1.86(+1.36%) |
Oct 21, 2020 | 136.81 | 137.88 | 135.82 | 136.75 | 1,261,340 | +0.21(+0.16%) |
Oct 20, 2020 | 136.36 | 137.39 | 135.74 | 136.53 | 1,283,880 | +1.46(+1.08%) |
Oct 19, 2020 | 137.91 | 138.74 | 134.75 | 135.07 | 2,361,226 | -3.14(-2.27%) |
Oct 16, 2020 | 138.01 | 139.35 | 137.35 | 138.21 | 1,230,657 | +0.96(+0.70%) |
Oct 15, 2020 | 136.44 | 137.62 | 135.96 | 137.25 | 1,832,794 | -1.04(-0.75%) |
Oct 14, 2020 | 139.67 | 140.57 | 137.86 | 138.29 | 2,412,255 | -1.10(-0.79%) |
Oct 13, 2020 | 141.12 | 141.68 | 138.49 | 139.39 | 2,117,855 | -0.83(-0.59%) |
Oct 12, 2020 | 141.08 | 141.67 | 139.73 | 140.22 | 3,173,471 | +0.68(+0.49%) |
Oct 09, 2020 | 137.82 | 139.76 | 136.77 | 139.54 | 2,892,259 | +2.65(+1.93%) |
Oct 08, 2020 | 135.22 | 137.19 | 134.94 | 136.90 | 2,121,721 | +3.05(+2.28%) |
Oct 07, 2020 | 133.51 | 134.49 | 132.23 | 133.84 | 2,601,177 | +1.37(+1.03%) |
Oct 06, 2020 | 131.50 | 135.57 | 130.38 | 132.47 | 2,368,950 | +1.21(+0.92%) |
Oct 05, 2020 | 129.71 | 132.11 | 129.37 | 131.26 | 2,102,257 | +2.13(+1.65%) |
Oct 02, 2020 | 125.88 | 129.74 | 125.82 | 129.13 | 2,390,868 | +0.90(+0.70%) |