Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 160.46 | 160.46 | 160.46 | 2,128,293 | +2.41(+1.52%) | |
Dec 30, 2020 | 159.71 | 160.04 | 157.09 | 158.06 | 2,128,293 | -1.05(-0.66%) |
Dec 29, 2020 | 160.99 | 161.59 | 158.58 | 159.11 | 2,595,280 | -1.23(-0.77%) |
Dec 28, 2020 | 160.99 | 161.31 | 158.97 | 160.34 | 2,685,809 | +1.09(+0.69%) |
Dec 24, 2020 | 159.96 | 160.45 | 158.77 | 159.25 | 2,135,559 | +0.25(+0.16%) |
Dec 23, 2020 | 156.35 | 160.28 | 156.24 | 158.99 | 5,227,990 | +2.33(+1.49%) |
Dec 22, 2020 | 156.71 | 157.35 | 155.85 | 156.66 | 3,413,972 | +0.54(+0.34%) |
Dec 21, 2020 | 154.19 | 157.31 | 153.56 | 156.13 | 4,485,043 | +1.22(+0.79%) |
Dec 18, 2020 | 155.60 | 156.51 | 153.59 | 154.91 | 7,388,209 | -0.75(-0.48%) |
Dec 17, 2020 | 156.35 | 156.60 | 154.79 | 155.66 | 3,844,025 | -0.41(-0.26%) |
Dec 16, 2020 | 156.35 | 157.25 | 155.17 | 156.06 | 2,412,370 | +0.25(+0.16%) |
Dec 15, 2020 | 155.12 | 157.06 | 155.12 | 155.81 | 3,837,076 | +0.38(+0.25%) |
Dec 14, 2020 | 157.22 | 157.22 | 154.68 | 155.43 | 4,417,423 | -0.65(-0.42%) |
Dec 11, 2020 | 155.89 | 157.03 | 155.50 | 156.08 | 2,944,480 | -0.63(-0.40%) |
Dec 10, 2020 | 157.79 | 158.38 | 156.41 | 156.71 | 2,900,718 | -1.52(-0.96%) |
Dec 09, 2020 | 157.57 | 159.00 | 156.72 | 158.23 | 3,138,677 | +1.23(+0.78%) |
Dec 08, 2020 | 156.80 | 157.96 | 156.11 | 157.00 | 2,949,543 | -0.17(-0.11%) |
Dec 07, 2020 | 158.41 | 159.03 | 155.81 | 157.17 | 3,772,858 | -1.93(-1.21%) |
Dec 04, 2020 | 158.51 | 159.22 | 157.46 | 159.10 | 3,229,522 | +0.10(+0.06%) |
Dec 03, 2020 | 160.41 | 160.41 | 157.96 | 159.00 | 4,634,839 | -1.35(-0.85%) |
Dec 02, 2020 | 161.82 | 161.99 | 159.50 | 160.35 | 3,415,355 | -2.40(-1.47%) |
Dec 01, 2020 | 164.19 | 164.68 | 160.98 | 162.75 | 5,538,970 | -0.44(-0.27%) |
Nov 30, 2020 | 162.03 | 163.68 | 160.20 | 163.19 | 8,809,874 | -0.22(-0.13%) |
Nov 27, 2020 | 164.35 | 164.63 | 162.66 | 163.41 | 2,609,383 | -0.05(-0.03%) |
Nov 25, 2020 | 161.56 | 164.05 | 161.21 | 163.45 | 4,159,237 | +1.78(+1.10%) |
Nov 24, 2020 | 163.40 | 163.47 | 160.98 | 161.67 | 5,157,872 | +0.27(+0.17%) |
Nov 23, 2020 | 158.39 | 162.73 | 157.79 | 161.40 | 6,331,965 | +4.77(+3.05%) |
Nov 20, 2020 | 156.55 | 158.54 | 155.85 | 156.63 | 7,324,182 | +0.85(+0.55%) |
Nov 19, 2020 | 153.36 | 157.66 | 152.62 | 155.77 | 7,509,558 | +4.11(+2.71%) |
Nov 18, 2020 | 150.84 | 156.46 | 149.57 | 151.66 | 14,392,445 | +3.46(+2.34%) |
Nov 17, 2020 | 149.07 | 149.72 | 145.90 | 148.20 | 6,889,039 | -1.33(-0.89%) |
Nov 16, 2020 | 149.37 | 150.26 | 147.87 | 149.53 | 5,551,811 | +2.08(+1.41%) |
Nov 13, 2020 | 145.74 | 147.96 | 145.38 | 147.45 | 3,059,607 | +3.03(+2.10%) |
Nov 12, 2020 | 144.54 | 145.74 | 143.61 | 144.41 | 2,991,983 | -0.15(-0.10%) |
Nov 11, 2020 | 144.34 | 147.17 | 143.71 | 144.56 | 3,681,725 | +1.47(+1.03%) |
Nov 10, 2020 | 142.12 | 143.99 | 141.72 | 143.09 | 3,951,793 | +2.86(+2.04%) |
Nov 09, 2020 | 147.69 | 147.70 | 140.09 | 140.23 | 5,624,733 | -5.97(-4.08%) |
Nov 06, 2020 | 143.62 | 146.56 | 143.51 | 146.20 | 3,864,139 | +2.60(+1.81%) |
Nov 05, 2020 | 144.60 | 144.72 | 141.71 | 143.60 | 3,438,094 | +1.82(+1.28%) |
Nov 04, 2020 | 142.32 | 144.38 | 140.54 | 141.78 | 3,486,895 | -0.10(-0.07%) |
Nov 03, 2020 | 141.51 | 143.67 | 140.70 | 141.88 | 2,808,342 | +2.12(+1.52%) |
Nov 02, 2020 | 139.41 | 140.42 | 138.32 | 139.76 | 2,952,718 | +1.96(+1.43%) |
Oct 30, 2020 | 138.79 | 139.53 | 136.51 | 137.80 | 4,081,539 | -1.84(-1.32%) |
Oct 29, 2020 | 139.97 | 141.30 | 138.84 | 139.63 | 2,383,602 | -0.87(-0.62%) |
Oct 28, 2020 | 140.23 | 142.37 | 139.51 | 140.50 | 2,934,047 | -1.65(-1.16%) |
Oct 27, 2020 | 143.09 | 143.83 | 141.83 | 142.15 | 2,657,691 | -0.85(-0.60%) |
Oct 26, 2020 | 143.79 | 144.29 | 141.49 | 143.00 | 2,551,867 | -2.05(-1.41%) |
Oct 23, 2020 | 145.19 | 145.19 | 143.76 | 145.05 | 2,007,187 | +0.57(+0.40%) |
Oct 22, 2020 | 147.62 | 147.90 | 144.24 | 144.48 | 4,030,493 | -3.34(-2.26%) |
Oct 21, 2020 | 150.04 | 150.45 | 147.51 | 147.82 | 3,351,067 | -1.43(-0.96%) |
Oct 20, 2020 | 149.32 | 151.56 | 148.30 | 149.25 | 2,981,347 | +0.74(+0.50%) |
Oct 19, 2020 | 150.46 | 151.14 | 148.30 | 148.51 | 2,565,139 | -0.79(-0.53%) |
Oct 16, 2020 | 150.19 | 151.40 | 148.78 | 149.29 | 5,577,374 | -0.49(-0.33%) |
Oct 15, 2020 | 146.50 | 149.78 | 145.85 | 149.78 | 2,053,683 | +1.35(+0.91%) |
Oct 14, 2020 | 150.25 | 150.42 | 147.19 | 148.43 | 2,524,995 | -1.51(-1.01%) |
Oct 13, 2020 | 149.13 | 150.89 | 148.60 | 149.94 | 2,225,841 | +0.97(+0.65%) |
Oct 12, 2020 | 148.73 | 149.81 | 148.12 | 148.98 | 2,691,276 | +0.78(+0.52%) |
Oct 09, 2020 | 146.83 | 149.19 | 146.74 | 148.20 | 2,852,923 | +1.68(+1.14%) |
Oct 08, 2020 | 147.19 | 147.84 | 146.10 | 146.52 | 2,417,164 | +1.07(+0.73%) |
Oct 07, 2020 | 144.89 | 146.30 | 144.49 | 145.46 | 3,233,127 | +2.06(+1.43%) |
Oct 06, 2020 | 146.17 | 146.63 | 142.68 | 143.40 | 3,238,614 | -2.79(-1.91%) |
Oct 05, 2020 | 144.83 | 146.93 | 144.83 | 146.19 | 2,505,820 | +2.16(+1.50%) |
Oct 02, 2020 | 141.68 | 144.83 | 141.36 | 144.03 | 2,185,813 | +0.45(+0.32%) |