Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 144.92 | 144.92 | 144.92 | 717,567 | +2.09(+1.46%) | |
Dec 30, 2020 | 140.93 | 143.04 | 140.67 | 142.83 | 717,567 | +2.38(+1.69%) |
Dec 29, 2020 | 140.50 | 141.05 | 139.10 | 140.45 | 662,562 | -0.27(-0.19%) |
Dec 28, 2020 | 140.04 | 141.27 | 138.81 | 140.72 | 694,069 | +2.11(+1.52%) |
Dec 24, 2020 | 138.58 | 138.88 | 137.22 | 138.61 | 188,174 | +0.07(+0.05%) |
Dec 23, 2020 | 135.71 | 138.64 | 135.34 | 138.54 | 634,543 | +3.76(+2.79%) |
Dec 22, 2020 | 134.36 | 135.96 | 133.72 | 134.78 | 866,511 | +0.89(+0.66%) |
Dec 21, 2020 | 134.01 | 134.77 | 131.25 | 133.89 | 985,811 | -0.03(-0.02%) |
Dec 18, 2020 | 136.27 | 136.41 | 133.07 | 133.92 | 1,939,226 | -2.29(-1.68%) |
Dec 17, 2020 | 133.64 | 136.44 | 132.77 | 136.21 | 932,962 | +2.78(+2.08%) |
Dec 16, 2020 | 132.35 | 133.92 | 131.70 | 133.43 | 1,437,167 | +1.11(+0.84%) |
Dec 15, 2020 | 128.75 | 132.37 | 128.51 | 132.32 | 1,031,459 | +4.83(+3.79%) |
Dec 14, 2020 | 129.56 | 129.69 | 127.43 | 127.49 | 781,221 | -0.36(-0.29%) |
Dec 11, 2020 | 127.10 | 128.61 | 126.97 | 127.86 | 654,452 | -0.68(-0.53%) |
Dec 10, 2020 | 126.89 | 128.72 | 126.84 | 128.54 | 791,775 | +0.54(+0.42%) |
Dec 09, 2020 | 128.98 | 129.27 | 127.17 | 128.00 | 732,033 | -0.35(-0.28%) |
Dec 08, 2020 | 127.73 | 128.49 | 127.23 | 128.35 | 759,735 | +0.00(+0.00%) |
Dec 07, 2020 | 127.51 | 128.45 | 126.99 | 128.35 | 1,016,908 | +0.63(+0.49%) |
Dec 04, 2020 | 129.51 | 129.91 | 127.63 | 127.72 | 713,763 | -0.31(-0.25%) |
Dec 03, 2020 | 129.70 | 130.18 | 127.77 | 128.03 | 660,550 | -1.84(-1.42%) |
Dec 02, 2020 | 129.30 | 130.55 | 128.45 | 129.88 | 541,530 | +0.27(+0.21%) |
Dec 01, 2020 | 129.65 | 130.93 | 128.79 | 129.61 | 1,027,279 | +1.82(+1.43%) |
Nov 30, 2020 | 128.14 | 129.07 | 126.99 | 127.79 | 1,026,844 | -0.77(-0.60%) |
Nov 27, 2020 | 131.21 | 131.21 | 128.08 | 128.56 | 815,353 | -2.58(-1.97%) |
Nov 25, 2020 | 132.70 | 132.70 | 129.68 | 131.14 | 698,961 | -1.64(-1.23%) |
Nov 24, 2020 | 131.04 | 132.97 | 130.57 | 132.78 | 1,149,091 | +3.84(+2.98%) |
Nov 23, 2020 | 129.90 | 130.66 | 128.47 | 128.94 | 648,213 | +0.82(+0.64%) |
Nov 20, 2020 | 129.96 | 130.34 | 127.72 | 128.12 | 954,050 | -2.31(-1.77%) |
Nov 19, 2020 | 130.99 | 130.99 | 129.47 | 130.43 | 486,717 | -0.86(-0.65%) |
Nov 18, 2020 | 133.39 | 133.98 | 131.29 | 131.29 | 666,978 | -1.34(-1.01%) |
Nov 17, 2020 | 132.02 | 132.68 | 130.53 | 132.63 | 829,377 | -0.80(-0.60%) |
Nov 16, 2020 | 134.97 | 136.20 | 131.36 | 133.43 | 874,375 | +1.29(+0.98%) |
Nov 13, 2020 | 130.77 | 132.63 | 130.35 | 132.14 | 939,450 | +2.63(+2.03%) |
Nov 12, 2020 | 128.20 | 129.56 | 125.86 | 129.50 | 2,242,634 | -2.16(-1.64%) |
Nov 11, 2020 | 133.69 | 135.10 | 132.53 | 131.66 | 1,320,788 | -1.33(-1.00%) |
Nov 10, 2020 | 135.64 | 136.77 | 132.38 | 133.00 | 1,453,296 | -2.37(-1.75%) |
Nov 09, 2020 | 138.68 | 140.20 | 129.54 | 135.36 | 1,468,323 | +7.37(+5.76%) |
Nov 06, 2020 | 127.74 | 129.39 | 126.97 | 128.00 | 867,364 | +2.02(+1.61%) |
Nov 05, 2020 | 122.13 | 126.55 | 121.75 | 125.97 | 963,804 | +4.39(+3.61%) |
Nov 04, 2020 | 124.23 | 125.61 | 121.33 | 121.58 | 1,560,534 | -5.75(-4.52%) |
Nov 03, 2020 | 128.02 | 129.24 | 126.63 | 127.33 | 986,543 | +1.85(+1.48%) |
Nov 02, 2020 | 125.86 | 126.06 | 124.07 | 125.48 | 877,539 | +1.06(+0.86%) |
Oct 30, 2020 | 123.24 | 125.02 | 122.62 | 124.42 | 910,048 | +0.95(+0.77%) |
Oct 29, 2020 | 121.97 | 124.08 | 121.05 | 123.47 | 732,044 | +1.36(+1.11%) |
Oct 28, 2020 | 121.84 | 123.81 | 121.15 | 122.11 | 663,825 | -1.73(-1.39%) |
Oct 27, 2020 | 126.23 | 126.72 | 123.61 | 123.83 | 833,991 | -2.88(-2.27%) |
Oct 26, 2020 | 127.49 | 127.78 | 125.44 | 126.71 | 670,453 | -2.28(-1.76%) |
Oct 23, 2020 | 129.50 | 129.60 | 127.37 | 128.98 | 813,300 | +0.36(+0.28%) |
Oct 22, 2020 | 126.43 | 128.80 | 125.64 | 128.63 | 737,331 | +2.54(+2.01%) |
Oct 21, 2020 | 125.71 | 127.14 | 125.46 | 126.09 | 1,004,755 | +0.37(+0.30%) |
Oct 20, 2020 | 124.97 | 127.26 | 124.76 | 125.71 | 941,929 | +1.71(+1.38%) |
Oct 19, 2020 | 124.97 | 126.51 | 123.55 | 124.00 | 852,134 | -0.85(-0.68%) |
Oct 16, 2020 | 124.20 | 125.43 | 123.02 | 124.85 | 761,206 | +1.14(+0.92%) |
Oct 15, 2020 | 118.69 | 123.76 | 118.20 | 123.70 | 799,797 | +4.41(+3.70%) |
Oct 14, 2020 | 123.09 | 123.69 | 119.10 | 119.29 | 684,131 | -2.57(-2.11%) |
Oct 13, 2020 | 123.55 | 126.83 | 120.77 | 121.86 | 1,178,559 | -1.83(-1.48%) |
Oct 12, 2020 | 121.75 | 123.89 | 121.61 | 123.69 | 993,079 | +1.86(+1.53%) |
Oct 09, 2020 | 122.30 | 122.90 | 120.23 | 121.83 | 572,021 | -0.04(-0.03%) |
Oct 08, 2020 | 121.20 | 122.02 | 118.48 | 121.87 | 748,811 | +1.01(+0.84%) |
Oct 07, 2020 | 118.17 | 122.01 | 118.06 | 120.86 | 1,206,554 | +3.88(+3.32%) |
Oct 06, 2020 | 117.05 | 119.81 | 116.08 | 116.98 | 1,303,570 | +1.40(+1.21%) |
Oct 05, 2020 | 112.29 | 115.70 | 112.28 | 115.58 | 622,401 | +4.36(+3.92%) |
Oct 02, 2020 | 107.53 | 111.49 | 107.01 | 111.22 | 553,946 | +2.53(+2.33%) |