Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 169.30 | 169.30 | 169.30 | 2,924,462 | +1.84(+1.10%) | |
Dec 30, 2020 | 167.21 | 169.50 | 166.19 | 167.46 | 2,924,462 | +3.15(+1.92%) |
Dec 29, 2020 | 166.65 | 166.85 | 162.87 | 164.31 | 1,600,938 | -1.60(-0.96%) |
Dec 28, 2020 | 167.87 | 168.46 | 165.85 | 165.91 | 1,621,593 | -1.11(-0.66%) |
Dec 24, 2020 | 166.91 | 167.28 | 165.89 | 167.01 | 629,699 | +1.06(+0.64%) |
Dec 23, 2020 | 165.05 | 166.76 | 164.64 | 165.95 | 2,001,999 | +1.71(+1.04%) |
Dec 22, 2020 | 166.76 | 167.57 | 164.15 | 164.24 | 2,680,908 | -3.33(-1.99%) |
Dec 21, 2020 | 164.58 | 168.25 | 164.00 | 167.57 | 2,225,929 | -0.75(-0.44%) |
Dec 18, 2020 | 167.49 | 168.63 | 165.07 | 168.32 | 5,658,051 | +1.66(+1.00%) |
Dec 17, 2020 | 168.05 | 168.10 | 166.10 | 166.65 | 2,469,048 | -0.31(-0.18%) |
Dec 16, 2020 | 168.21 | 168.60 | 165.90 | 166.96 | 2,184,398 | -2.08(-1.23%) |
Dec 15, 2020 | 167.36 | 169.99 | 166.51 | 169.04 | 2,537,571 | +3.43(+2.07%) |
Dec 14, 2020 | 167.98 | 170.52 | 165.36 | 165.61 | 2,722,643 | -1.15(-0.69%) |
Dec 11, 2020 | 164.62 | 167.22 | 163.92 | 166.76 | 2,874,342 | +0.41(+0.25%) |
Dec 10, 2020 | 166.72 | 166.99 | 164.76 | 166.35 | 3,342,488 | -1.13(-0.68%) |
Dec 09, 2020 | 167.07 | 167.87 | 164.63 | 167.49 | 3,133,608 | +1.14(+0.69%) |
Dec 08, 2020 | 165.25 | 168.11 | 165.10 | 166.34 | 2,151,444 | +0.12(+0.07%) |
Dec 07, 2020 | 167.78 | 167.78 | 164.22 | 166.22 | 4,921,335 | -3.25(-1.92%) |
Dec 04, 2020 | 163.63 | 170.97 | 163.35 | 169.48 | 6,543,308 | +7.05(+4.34%) |
Dec 03, 2020 | 161.72 | 162.85 | 161.17 | 162.43 | 3,122,031 | +0.71(+0.44%) |
Dec 02, 2020 | 161.15 | 162.23 | 160.24 | 161.72 | 2,118,372 | +0.57(+0.35%) |
Dec 01, 2020 | 163.13 | 164.23 | 160.86 | 161.15 | 2,913,780 | -0.31(-0.19%) |
Nov 30, 2020 | 161.48 | 162.66 | 160.38 | 161.46 | 2,560,584 | -1.38(-0.85%) |
Nov 27, 2020 | 162.22 | 163.63 | 161.73 | 162.85 | 1,050,180 | +0.42(+0.26%) |
Nov 25, 2020 | 164.13 | 164.15 | 160.71 | 162.43 | 2,694,904 | -2.11(-1.28%) |
Nov 24, 2020 | 163.94 | 165.86 | 163.02 | 164.54 | 3,705,957 | +1.97(+1.21%) |
Nov 23, 2020 | 161.62 | 163.24 | 161.13 | 162.57 | 2,584,039 | +2.37(+1.48%) |
Nov 20, 2020 | 160.40 | 161.02 | 159.34 | 160.20 | 2,634,482 | -0.62(-0.39%) |
Nov 19, 2020 | 160.45 | 161.14 | 158.78 | 160.82 | 2,162,627 | +0.15(+0.09%) |
Nov 18, 2020 | 160.02 | 163.12 | 160.02 | 160.67 | 3,401,334 | +0.77(+0.48%) |
Nov 17, 2020 | 160.14 | 160.43 | 158.30 | 159.90 | 2,269,386 | -1.19(-0.74%) |
Nov 16, 2020 | 162.77 | 162.77 | 159.82 | 161.09 | 4,194,287 | +1.38(+0.86%) |
Nov 13, 2020 | 158.40 | 160.19 | 157.37 | 159.71 | 2,280,551 | +2.40(+1.53%) |
Nov 12, 2020 | 157.03 | 159.15 | 155.94 | 157.31 | 2,350,032 | -0.31(-0.19%) |
Nov 11, 2020 | 160.34 | 160.67 | 155.77 | 157.62 | 2,516,845 | -2.64(-1.65%) |
Nov 10, 2020 | 159.89 | 162.76 | 158.84 | 160.26 | 3,760,691 | +1.38(+0.87%) |
Nov 09, 2020 | 161.87 | 164.05 | 158.23 | 158.88 | 6,415,100 | +8.86(+5.91%) |
Nov 06, 2020 | 152.49 | 153.97 | 149.53 | 150.02 | 3,206,985 | -1.67(-1.10%) |
Nov 05, 2020 | 146.65 | 153.43 | 146.59 | 151.69 | 5,175,329 | +7.31(+5.06%) |
Nov 04, 2020 | 148.06 | 151.03 | 144.38 | 144.38 | 9,748,944 | -11.59(-7.43%) |
Nov 03, 2020 | 153.47 | 157.19 | 151.68 | 155.97 | 5,201,105 | +4.11(+2.71%) |
Nov 02, 2020 | 148.08 | 152.40 | 146.63 | 151.86 | 4,375,686 | +5.79(+3.96%) |
Oct 30, 2020 | 143.20 | 146.30 | 142.35 | 146.08 | 4,703,987 | +2.21(+1.54%) |
Oct 29, 2020 | 140.08 | 144.64 | 139.18 | 143.86 | 4,157,062 | +3.26(+2.32%) |
Oct 28, 2020 | 143.05 | 144.57 | 140.00 | 140.60 | 6,068,989 | -6.28(-4.27%) |
Oct 27, 2020 | 149.71 | 150.54 | 146.04 | 146.88 | 5,220,657 | -4.92(-3.24%) |
Oct 26, 2020 | 155.00 | 155.00 | 149.59 | 151.80 | 4,841,898 | -5.01(-3.20%) |
Oct 23, 2020 | 157.53 | 158.73 | 155.85 | 156.81 | 3,071,842 | -0.04(-0.02%) |
Oct 22, 2020 | 155.29 | 157.02 | 154.29 | 156.85 | 2,550,016 | +2.09(+1.35%) |
Oct 21, 2020 | 156.99 | 157.64 | 154.15 | 154.76 | 2,703,865 | -1.47(-0.94%) |
Oct 20, 2020 | 155.50 | 158.33 | 155.23 | 156.23 | 3,253,814 | +1.35(+0.87%) |
Oct 19, 2020 | 156.00 | 157.18 | 154.20 | 154.88 | 2,983,000 | -1.13(-0.72%) |
Oct 16, 2020 | 154.62 | 157.63 | 154.04 | 156.01 | 6,026,097 | +3.43(+2.25%) |
Oct 15, 2020 | 148.17 | 153.26 | 148.06 | 152.58 | 3,200,533 | +1.32(+0.87%) |
Oct 14, 2020 | 150.38 | 152.37 | 150.23 | 151.25 | 4,421,268 | +1.38(+0.92%) |
Oct 13, 2020 | 149.51 | 150.86 | 148.95 | 149.88 | 3,590,370 | -0.45(-0.30%) |
Oct 12, 2020 | 147.89 | 150.88 | 147.47 | 150.33 | 4,628,475 | +3.39(+2.31%) |
Oct 09, 2020 | 145.95 | 147.35 | 145.51 | 146.94 | 4,417,839 | +2.11(+1.46%) |
Oct 08, 2020 | 143.99 | 144.89 | 142.59 | 144.83 | 1,993,587 | +1.75(+1.22%) |
Oct 07, 2020 | 141.70 | 144.27 | 141.63 | 143.08 | 2,525,020 | +3.00(+2.14%) |
Oct 06, 2020 | 142.37 | 143.71 | 139.85 | 140.09 | 2,768,565 | -1.81(-1.28%) |
Oct 05, 2020 | 140.68 | 142.79 | 140.17 | 141.90 | 2,808,400 | +3.28(+2.37%) |
Oct 02, 2020 | 133.38 | 139.83 | 132.89 | 138.62 | 3,483,583 | +2.99(+2.20%) |