Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.84 | 141.84 | 141.84 | 21,912 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.79 | 140.67 | 139.79 | 140.30 | 21,912 | +1.09(+0.78%) |
Dec 29, 2020 | 140.52 | 140.52 | 139.11 | 139.22 | 32,220 | -0.41(-0.29%) |
Dec 28, 2020 | 139.67 | 140.23 | 139.09 | 139.62 | 34,334 | +1.24(+0.89%) |
Dec 24, 2020 | 138.87 | 138.87 | 137.45 | 138.39 | 17,674 | +0.29(+0.21%) |
Dec 23, 2020 | 137.15 | 138.91 | 137.15 | 138.09 | 37,042 | +1.87(+1.37%) |
Dec 22, 2020 | 137.66 | 137.95 | 136.13 | 136.22 | 60,377 | -1.33(-0.97%) |
Dec 21, 2020 | 136.94 | 138.25 | 135.36 | 137.56 | 53,541 | +1.51(+1.11%) |
Dec 18, 2020 | 137.28 | 137.28 | 135.36 | 136.04 | 214,102 | -0.88(-0.64%) |
Dec 17, 2020 | 137.06 | 137.10 | 136.59 | 136.92 | 23,386 | +0.59(+0.43%) |
Dec 16, 2020 | 136.22 | 136.53 | 135.83 | 136.34 | 34,326 | +0.26(+0.19%) |
Dec 15, 2020 | 135.14 | 136.42 | 134.31 | 136.08 | 34,180 | +2.12(+1.58%) |
Dec 14, 2020 | 136.56 | 136.56 | 133.97 | 133.97 | 23,177 | -0.84(-0.62%) |
Dec 11, 2020 | 134.64 | 135.08 | 133.79 | 134.81 | 38,515 | -1.49(-1.10%) |
Dec 10, 2020 | 135.35 | 136.40 | 135.16 | 136.30 | 47,394 | +0.01(+0.01%) |
Dec 09, 2020 | 137.66 | 137.66 | 135.78 | 136.29 | 46,927 | -0.54(-0.40%) |
Dec 08, 2020 | 135.94 | 136.93 | 135.94 | 136.84 | 135,705 | -0.07(-0.05%) |
Dec 07, 2020 | 136.75 | 137.37 | 136.45 | 136.90 | 62,092 | -0.53(-0.38%) |
Dec 04, 2020 | 136.31 | 137.48 | 136.31 | 137.43 | 55,751 | +2.12(+1.56%) |
Dec 03, 2020 | 135.91 | 136.27 | 134.90 | 135.31 | 168,566 | -0.32(-0.24%) |
Dec 02, 2020 | 133.86 | 135.81 | 133.86 | 135.63 | 33,035 | +1.39(+1.04%) |
Dec 01, 2020 | 134.66 | 135.30 | 134.07 | 134.24 | 28,712 | +1.96(+1.48%) |
Nov 30, 2020 | 134.11 | 134.12 | 132.01 | 132.28 | 26,829 | -2.37(-1.76%) |
Nov 27, 2020 | 135.43 | 135.43 | 134.44 | 134.65 | 22,024 | -0.46(-0.34%) |
Nov 25, 2020 | 134.85 | 135.16 | 133.68 | 135.11 | 69,370 | -0.25(-0.19%) |
Nov 24, 2020 | 132.97 | 135.53 | 132.90 | 135.36 | 74,932 | +4.71(+3.60%) |
Nov 23, 2020 | 129.46 | 131.03 | 129.46 | 130.65 | 39,577 | +2.67(+2.09%) |
Nov 20, 2020 | 129.06 | 129.10 | 127.89 | 127.98 | 39,047 | -1.46(-1.13%) |
Nov 19, 2020 | 128.66 | 129.63 | 127.68 | 129.44 | 58,100 | +0.29(+0.23%) |
Nov 18, 2020 | 130.89 | 131.81 | 129.15 | 129.15 | 63,913 | -1.09(-0.84%) |
Nov 17, 2020 | 129.20 | 130.40 | 128.32 | 130.24 | 33,189 | -0.48(-0.37%) |
Nov 16, 2020 | 131.41 | 131.41 | 129.57 | 130.72 | 67,328 | +2.69(+2.10%) |
Nov 13, 2020 | 126.70 | 128.57 | 126.70 | 128.03 | 104,587 | +1.99(+1.58%) |
Nov 12, 2020 | 126.92 | 126.92 | 124.97 | 126.04 | 78,129 | -2.16(-1.69%) |
Nov 11, 2020 | 129.76 | 129.76 | 127.54 | 128.20 | 143,756 | -0.70(-0.55%) |
Nov 10, 2020 | 128.94 | 129.45 | 127.68 | 128.90 | 100,611 | -0.25(-0.19%) |
Nov 09, 2020 | 129.59 | 131.09 | 127.95 | 129.15 | 169,553 | +10.46(+8.81%) |
Nov 06, 2020 | 120.42 | 120.42 | 118.34 | 118.69 | 48,304 | -1.17(-0.98%) |
Nov 05, 2020 | 118.06 | 120.57 | 118.06 | 119.86 | 111,020 | +3.20(+2.74%) |
Nov 04, 2020 | 116.31 | 118.49 | 115.06 | 116.67 | 50,824 | -0.63(-0.54%) |
Nov 03, 2020 | 116.41 | 117.97 | 116.15 | 117.30 | 84,451 | +2.91(+2.55%) |
Nov 02, 2020 | 113.76 | 114.98 | 113.58 | 114.38 | 90,284 | +2.08(+1.85%) |
Oct 30, 2020 | 111.53 | 112.43 | 110.59 | 112.31 | 69,157 | -0.10(-0.09%) |
Oct 29, 2020 | 111.05 | 113.02 | 109.63 | 112.41 | 82,686 | +1.17(+1.05%) |
Oct 28, 2020 | 112.28 | 112.47 | 110.82 | 111.24 | 80,617 | -3.82(-3.32%) |
Oct 27, 2020 | 117.21 | 117.21 | 115.02 | 115.06 | 49,961 | -2.26(-1.92%) |
Oct 26, 2020 | 118.65 | 118.65 | 116.04 | 117.32 | 102,496 | -2.80(-2.33%) |
Oct 23, 2020 | 120.66 | 120.76 | 119.19 | 120.12 | 231,093 | +0.20(+0.16%) |
Oct 22, 2020 | 118.02 | 120.20 | 117.93 | 119.92 | 187,795 | +2.09(+1.77%) |
Oct 21, 2020 | 118.74 | 119.12 | 117.83 | 117.83 | 89,417 | -0.84(-0.71%) |
Oct 20, 2020 | 118.41 | 120.16 | 118.41 | 118.68 | 148,371 | +0.89(+0.76%) |
Oct 19, 2020 | 120.11 | 120.11 | 117.57 | 117.79 | 123,711 | -2.00(-1.67%) |
Oct 16, 2020 | 119.83 | 120.47 | 119.33 | 119.79 | 146,295 | +0.23(+0.20%) |
Oct 15, 2020 | 117.78 | 119.66 | 117.65 | 119.55 | 231,688 | +0.53(+0.44%) |
Oct 14, 2020 | 120.50 | 120.72 | 118.89 | 119.03 | 260,057 | -1.32(-1.09%) |
Oct 13, 2020 | 121.85 | 122.09 | 119.99 | 120.34 | 273,000 | -2.04(-1.67%) |
Oct 12, 2020 | 121.49 | 122.71 | 121.49 | 122.38 | 178,096 | +1.10(+0.91%) |
Oct 09, 2020 | 121.36 | 121.89 | 120.31 | 121.28 | 664,341 | +0.54(+0.44%) |
Oct 08, 2020 | 119.72 | 120.96 | 119.61 | 120.75 | 765,768 | +1.76(+1.48%) |
Oct 07, 2020 | 118.15 | 119.54 | 118.11 | 118.99 | 5,001,573 | +1.89(+1.61%) |
Oct 06, 2020 | 119.41 | 120.33 | 116.82 | 117.10 | 113,774 | -1.21(-1.03%) |
Oct 05, 2020 | 117.53 | 118.46 | 117.28 | 118.31 | 65,884 | +1.91(+1.64%) |
Oct 02, 2020 | 113.62 | 117.02 | 113.62 | 116.40 | 121,611 | +0.69(+0.59%) |