Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 142.75 | 142.75 | 142.75 | 413,600 | +1.69(+1.20%) | |
Dec 30, 2020 | 141.98 | 142.44 | 140.91 | 141.06 | 413,600 | -0.85(-0.60%) |
Dec 29, 2020 | 142.90 | 143.34 | 141.72 | 141.91 | 553,526 | -0.34(-0.24%) |
Dec 28, 2020 | 141.65 | 142.33 | 140.97 | 142.25 | 461,921 | +1.73(+1.23%) |
Dec 24, 2020 | 139.91 | 140.73 | 139.47 | 140.51 | 200,836 | +0.47(+0.33%) |
Dec 23, 2020 | 140.07 | 140.84 | 139.78 | 140.05 | 619,068 | +0.78(+0.56%) |
Dec 22, 2020 | 140.01 | 140.24 | 138.88 | 139.27 | 597,582 | -0.97(-0.70%) |
Dec 21, 2020 | 139.63 | 140.97 | 137.61 | 140.24 | 902,879 | -1.14(-0.81%) |
Dec 18, 2020 | 142.33 | 142.76 | 140.68 | 141.39 | 1,832,603 | -0.68(-0.48%) |
Dec 17, 2020 | 141.59 | 143.17 | 140.89 | 142.07 | 850,581 | +1.25(+0.88%) |
Dec 16, 2020 | 140.71 | 142.13 | 140.07 | 140.82 | 793,463 | +0.05(+0.03%) |
Dec 15, 2020 | 140.10 | 141.33 | 139.83 | 140.78 | 735,377 | +1.02(+0.73%) |
Dec 14, 2020 | 140.16 | 142.04 | 139.67 | 139.76 | 618,484 | +0.03(+0.02%) |
Dec 11, 2020 | 139.62 | 140.75 | 139.61 | 139.73 | 649,462 | -0.55(-0.39%) |
Dec 10, 2020 | 142.75 | 143.20 | 140.26 | 140.28 | 960,185 | -2.29(-1.60%) |
Dec 09, 2020 | 140.98 | 143.09 | 139.72 | 142.57 | 1,258,292 | +1.42(+1.00%) |
Dec 08, 2020 | 139.72 | 142.16 | 139.47 | 141.15 | 868,953 | +0.85(+0.61%) |
Dec 07, 2020 | 142.25 | 143.10 | 139.32 | 140.30 | 938,965 | -1.08(-0.76%) |
Dec 04, 2020 | 140.56 | 141.59 | 140.45 | 141.38 | 1,069,810 | +0.97(+0.69%) |
Dec 03, 2020 | 139.62 | 140.74 | 139.51 | 140.40 | 767,652 | +0.54(+0.39%) |
Dec 02, 2020 | 140.60 | 142.24 | 139.10 | 139.86 | 1,168,147 | -0.74(-0.53%) |
Dec 01, 2020 | 139.62 | 140.68 | 138.77 | 140.60 | 1,414,474 | +2.01(+1.45%) |
Nov 30, 2020 | 138.13 | 138.72 | 137.03 | 138.59 | 1,606,817 | -0.15(-0.11%) |
Nov 27, 2020 | 139.10 | 139.11 | 137.19 | 138.74 | 1,337,022 | -0.09(-0.07%) |
Nov 25, 2020 | 139.08 | 139.93 | 138.50 | 138.83 | 1,670,291 | -0.06(-0.04%) |
Nov 24, 2020 | 138.31 | 139.50 | 137.86 | 138.88 | 2,413,341 | +1.29(+0.94%) |
Nov 23, 2020 | 138.20 | 139.02 | 137.10 | 137.59 | 701,073 | -0.89(-0.64%) |
Nov 20, 2020 | 139.71 | 139.96 | 137.78 | 138.48 | 640,925 | -1.52(-1.08%) |
Nov 19, 2020 | 139.70 | 140.48 | 138.35 | 140.00 | 703,685 | -0.41(-0.29%) |
Nov 18, 2020 | 143.08 | 143.90 | 140.33 | 140.41 | 727,588 | -2.13(-1.50%) |
Nov 17, 2020 | 144.03 | 144.44 | 142.23 | 142.54 | 752,075 | -2.04(-1.41%) |
Nov 16, 2020 | 144.43 | 144.93 | 143.34 | 144.58 | 841,012 | +1.04(+0.73%) |
Nov 13, 2020 | 143.61 | 143.84 | 141.90 | 143.54 | 622,585 | +0.41(+0.29%) |
Nov 12, 2020 | 143.53 | 143.71 | 141.58 | 143.13 | 627,077 | -0.09(-0.07%) |
Nov 11, 2020 | 142.54 | 143.38 | 141.26 | 143.22 | 747,971 | +1.30(+0.92%) |
Nov 10, 2020 | 139.98 | 143.13 | 139.31 | 141.92 | 1,059,673 | +2.37(+1.70%) |
Nov 09, 2020 | 142.91 | 144.00 | 139.45 | 139.55 | 1,253,536 | +0.30(+0.21%) |
Nov 06, 2020 | 138.79 | 140.49 | 136.84 | 139.25 | 1,453,629 | +4.47(+3.32%) |
Nov 05, 2020 | 135.69 | 136.34 | 134.08 | 134.78 | 986,456 | +0.62(+0.46%) |
Nov 04, 2020 | 134.03 | 136.63 | 133.40 | 134.16 | 1,056,811 | +1.14(+0.85%) |
Nov 03, 2020 | 132.19 | 134.74 | 132.13 | 133.03 | 611,318 | +1.81(+1.38%) |
Nov 02, 2020 | 130.17 | 132.35 | 129.73 | 131.22 | 1,358,411 | +3.09(+2.41%) |
Oct 30, 2020 | 127.82 | 128.82 | 126.61 | 128.12 | 840,914 | -0.34(-0.27%) |
Oct 29, 2020 | 128.54 | 129.99 | 127.21 | 128.47 | 762,605 | -0.34(-0.27%) |
Oct 28, 2020 | 131.07 | 132.21 | 128.74 | 128.81 | 920,826 | -4.01(-3.02%) |
Oct 27, 2020 | 134.80 | 135.03 | 132.69 | 132.82 | 885,259 | -1.59(-1.18%) |
Oct 26, 2020 | 135.98 | 135.98 | 133.46 | 134.41 | 655,092 | -2.00(-1.46%) |
Oct 23, 2020 | 136.46 | 136.71 | 135.92 | 136.40 | 411,552 | +0.84(+0.62%) |
Oct 22, 2020 | 136.01 | 136.16 | 134.65 | 135.56 | 474,822 | -0.13(-0.10%) |
Oct 21, 2020 | 136.45 | 137.31 | 135.23 | 135.69 | 738,763 | -1.21(-0.89%) |
Oct 20, 2020 | 138.54 | 139.08 | 136.76 | 136.90 | 466,392 | -0.58(-0.42%) |
Oct 19, 2020 | 140.37 | 140.51 | 137.26 | 137.48 | 659,001 | -2.26(-1.61%) |
Oct 16, 2020 | 140.68 | 141.35 | 139.63 | 139.74 | 978,670 | -0.47(-0.33%) |
Oct 15, 2020 | 138.48 | 140.59 | 138.03 | 140.20 | 621,822 | +0.89(+0.64%) |
Oct 14, 2020 | 138.42 | 140.03 | 138.19 | 139.32 | 619,021 | +0.58(+0.42%) |
Oct 13, 2020 | 137.41 | 139.22 | 137.14 | 138.74 | 616,125 | +0.72(+0.52%) |
Oct 12, 2020 | 137.03 | 138.85 | 136.58 | 138.02 | 645,474 | +2.28(+1.68%) |
Oct 09, 2020 | 134.45 | 136.47 | 134.08 | 135.74 | 657,239 | +1.98(+1.48%) |
Oct 08, 2020 | 133.44 | 134.37 | 132.99 | 133.76 | 508,878 | +0.09(+0.07%) |
Oct 07, 2020 | 132.37 | 134.29 | 132.12 | 133.67 | 660,091 | +1.72(+1.31%) |
Oct 06, 2020 | 133.68 | 134.00 | 131.51 | 131.94 | 729,918 | -2.06(-1.54%) |
Oct 05, 2020 | 133.46 | 134.35 | 132.93 | 134.00 | 464,246 | +0.79(+0.59%) |
Oct 02, 2020 | 133.75 | 134.27 | 132.44 | 133.21 | 574,628 | -0.94(-0.70%) |