Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.82 | 141.82 | 141.82 | 21,916 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.77 | 140.64 | 139.77 | 140.28 | 21,916 | +1.09(+0.78%) |
Dec 29, 2020 | 140.50 | 140.50 | 139.09 | 139.19 | 32,226 | -0.41(-0.29%) |
Dec 28, 2020 | 139.64 | 140.20 | 139.07 | 139.60 | 34,341 | +1.24(+0.89%) |
Dec 24, 2020 | 138.84 | 138.84 | 137.42 | 138.36 | 17,677 | +0.29(+0.21%) |
Dec 23, 2020 | 137.12 | 138.88 | 137.12 | 138.07 | 37,050 | +1.87(+1.37%) |
Dec 22, 2020 | 137.63 | 137.93 | 136.10 | 136.20 | 60,388 | -1.33(-0.97%) |
Dec 21, 2020 | 136.91 | 138.22 | 135.34 | 137.53 | 53,551 | +1.51(+1.11%) |
Dec 18, 2020 | 137.25 | 137.25 | 135.34 | 136.02 | 214,143 | -0.88(-0.64%) |
Dec 17, 2020 | 137.04 | 137.07 | 136.56 | 136.90 | 23,390 | +0.59(+0.43%) |
Dec 16, 2020 | 136.20 | 136.51 | 135.80 | 136.31 | 34,332 | +0.25(+0.19%) |
Dec 15, 2020 | 135.11 | 136.40 | 134.28 | 136.06 | 34,186 | +2.12(+1.58%) |
Dec 14, 2020 | 136.54 | 136.54 | 133.94 | 133.94 | 23,182 | -0.84(-0.62%) |
Dec 11, 2020 | 134.61 | 135.05 | 133.77 | 134.78 | 38,523 | -1.50(-1.10%) |
Dec 10, 2020 | 135.33 | 136.37 | 135.14 | 136.28 | 47,403 | +0.01(+0.01%) |
Dec 09, 2020 | 137.64 | 137.64 | 135.76 | 136.26 | 46,936 | -0.55(-0.40%) |
Dec 08, 2020 | 135.91 | 136.90 | 135.91 | 136.81 | 135,732 | -0.07(-0.05%) |
Dec 07, 2020 | 136.73 | 137.35 | 136.43 | 136.88 | 62,104 | -0.53(-0.38%) |
Dec 04, 2020 | 136.28 | 137.45 | 136.28 | 137.40 | 55,762 | +2.11(+1.56%) |
Dec 03, 2020 | 135.88 | 136.25 | 134.87 | 135.29 | 168,599 | -0.32(-0.24%) |
Dec 02, 2020 | 133.83 | 135.79 | 133.83 | 135.61 | 33,041 | +1.39(+1.04%) |
Dec 01, 2020 | 134.63 | 135.28 | 134.04 | 134.22 | 28,717 | +1.96(+1.49%) |
Nov 30, 2020 | 134.09 | 134.09 | 131.99 | 132.25 | 26,834 | -2.37(-1.76%) |
Nov 27, 2020 | 135.40 | 135.40 | 134.41 | 134.62 | 22,028 | -0.46(-0.34%) |
Nov 25, 2020 | 134.83 | 135.14 | 133.65 | 135.08 | 69,384 | -0.25(-0.19%) |
Nov 24, 2020 | 132.95 | 135.50 | 132.88 | 135.34 | 74,946 | +4.71(+3.60%) |
Nov 23, 2020 | 129.43 | 131.00 | 129.43 | 130.63 | 39,585 | +2.67(+2.09%) |
Nov 20, 2020 | 129.03 | 129.08 | 127.86 | 127.96 | 39,055 | -1.46(-1.13%) |
Nov 19, 2020 | 128.63 | 129.61 | 127.66 | 129.41 | 58,111 | +0.29(+0.23%) |
Nov 18, 2020 | 130.86 | 131.78 | 129.12 | 129.12 | 63,926 | -1.09(-0.84%) |
Nov 17, 2020 | 129.17 | 130.38 | 128.29 | 130.21 | 33,195 | -0.48(-0.37%) |
Nov 16, 2020 | 131.39 | 131.39 | 129.54 | 130.69 | 67,342 | +2.69(+2.10%) |
Nov 13, 2020 | 126.68 | 128.54 | 126.68 | 128.00 | 104,608 | +1.99(+1.58%) |
Nov 12, 2020 | 126.90 | 126.90 | 124.94 | 126.01 | 78,144 | -2.16(-1.69%) |
Nov 11, 2020 | 129.73 | 129.73 | 127.52 | 128.17 | 143,784 | -0.70(-0.55%) |
Nov 10, 2020 | 128.92 | 129.42 | 127.66 | 128.88 | 100,631 | -0.25(-0.19%) |
Nov 09, 2020 | 129.56 | 131.07 | 127.93 | 129.12 | 169,586 | +10.46(+8.81%) |
Nov 06, 2020 | 120.39 | 120.39 | 118.32 | 118.67 | 48,313 | -1.17(-0.98%) |
Nov 05, 2020 | 118.03 | 120.54 | 118.03 | 119.84 | 111,042 | +3.19(+2.74%) |
Nov 04, 2020 | 116.29 | 118.47 | 115.04 | 116.64 | 50,834 | -0.63(-0.54%) |
Nov 03, 2020 | 116.39 | 117.95 | 116.13 | 117.27 | 84,467 | +2.91(+2.55%) |
Nov 02, 2020 | 113.74 | 114.96 | 113.55 | 114.36 | 90,301 | +2.08(+1.85%) |
Oct 30, 2020 | 111.51 | 112.41 | 110.56 | 112.28 | 69,171 | -0.10(-0.09%) |
Oct 29, 2020 | 111.03 | 113.00 | 109.61 | 112.39 | 82,702 | +1.17(+1.05%) |
Oct 28, 2020 | 112.26 | 112.45 | 110.80 | 111.22 | 80,633 | -3.82(-3.32%) |
Oct 27, 2020 | 117.19 | 117.19 | 115.00 | 115.04 | 49,971 | -2.26(-1.92%) |
Oct 26, 2020 | 118.63 | 118.63 | 116.02 | 117.29 | 102,516 | -2.80(-2.33%) |
Oct 23, 2020 | 120.64 | 120.73 | 119.17 | 120.09 | 231,138 | +0.20(+0.16%) |
Oct 22, 2020 | 118.00 | 120.18 | 117.90 | 119.90 | 187,832 | +2.09(+1.77%) |
Oct 21, 2020 | 118.72 | 119.10 | 117.81 | 117.81 | 89,435 | -0.84(-0.71%) |
Oct 20, 2020 | 118.38 | 120.14 | 118.38 | 118.66 | 148,400 | +0.89(+0.76%) |
Oct 19, 2020 | 120.08 | 120.08 | 117.55 | 117.76 | 123,735 | -2.00(-1.67%) |
Oct 16, 2020 | 119.81 | 120.44 | 119.30 | 119.76 | 146,324 | +0.23(+0.20%) |
Oct 15, 2020 | 117.75 | 119.63 | 117.62 | 119.53 | 231,733 | +0.53(+0.44%) |
Oct 14, 2020 | 120.48 | 120.69 | 118.87 | 119.00 | 260,107 | -1.32(-1.09%) |
Oct 13, 2020 | 121.82 | 122.07 | 119.97 | 120.32 | 273,053 | -2.04(-1.67%) |
Oct 12, 2020 | 121.47 | 122.69 | 121.47 | 122.36 | 178,131 | +1.10(+0.91%) |
Oct 09, 2020 | 121.33 | 121.87 | 120.29 | 121.26 | 664,470 | +0.53(+0.44%) |
Oct 08, 2020 | 119.70 | 120.94 | 119.59 | 120.72 | 765,917 | +1.76(+1.48%) |
Oct 07, 2020 | 118.13 | 119.52 | 118.08 | 118.97 | 5,002,548 | +1.89(+1.61%) |
Oct 06, 2020 | 119.39 | 120.31 | 116.80 | 117.08 | 113,796 | -1.21(-1.02%) |
Oct 05, 2020 | 117.51 | 118.44 | 117.25 | 118.29 | 65,896 | +1.91(+1.64%) |
Oct 02, 2020 | 113.60 | 117.00 | 113.60 | 116.38 | 121,635 | +0.69(+0.59%) |