Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 164.95 | 164.95 | 164.95 | 841,188 | +2.24(+1.38%) | |
Dec 30, 2020 | 164.39 | 165.00 | 162.26 | 162.71 | 841,188 | -0.99(-0.61%) |
Dec 29, 2020 | 166.13 | 166.46 | 163.43 | 163.71 | 851,440 | -1.63(-0.99%) |
Dec 28, 2020 | 166.22 | 166.79 | 165.21 | 165.34 | 823,055 | +0.05(+0.03%) |
Dec 24, 2020 | 164.88 | 165.30 | 163.76 | 165.29 | 396,832 | +1.28(+0.78%) |
Dec 23, 2020 | 166.17 | 166.88 | 163.82 | 164.01 | 998,397 | -1.08(-0.65%) |
Dec 22, 2020 | 165.42 | 165.74 | 164.26 | 165.08 | 1,011,159 | -1.08(-0.65%) |
Dec 21, 2020 | 164.76 | 166.49 | 163.27 | 166.16 | 1,556,519 | -1.64(-0.98%) |
Dec 18, 2020 | 167.08 | 168.00 | 166.14 | 167.80 | 3,523,855 | +1.78(+1.07%) |
Dec 17, 2020 | 165.32 | 167.60 | 164.69 | 166.02 | 1,244,508 | +1.64(+1.00%) |
Dec 16, 2020 | 164.68 | 165.28 | 163.15 | 164.38 | 1,196,295 | -0.15(-0.09%) |
Dec 15, 2020 | 163.14 | 164.57 | 161.83 | 164.53 | 1,310,803 | +2.44(+1.50%) |
Dec 14, 2020 | 162.26 | 164.59 | 161.29 | 162.10 | 3,278,026 | -0.36(-0.22%) |
Dec 11, 2020 | 160.49 | 162.59 | 160.16 | 162.45 | 1,282,790 | +1.43(+0.89%) |
Dec 10, 2020 | 161.69 | 161.82 | 160.28 | 161.02 | 1,935,406 | -0.85(-0.53%) |
Dec 09, 2020 | 163.06 | 163.11 | 160.88 | 161.87 | 1,648,931 | -0.64(-0.40%) |
Dec 08, 2020 | 162.42 | 162.91 | 161.41 | 162.51 | 1,097,499 | -0.04(-0.02%) |
Dec 07, 2020 | 162.02 | 162.70 | 160.95 | 162.55 | 1,197,768 | -0.20(-0.13%) |
Dec 04, 2020 | 160.49 | 163.54 | 159.88 | 162.76 | 1,098,207 | +2.51(+1.57%) |
Dec 03, 2020 | 159.46 | 161.40 | 159.12 | 160.24 | 1,567,679 | +0.47(+0.30%) |
Dec 02, 2020 | 162.65 | 163.01 | 159.24 | 159.77 | 2,539,830 | -2.88(-1.77%) |
Dec 01, 2020 | 163.10 | 164.26 | 161.69 | 162.65 | 2,438,329 | +0.74(+0.45%) |
Nov 30, 2020 | 162.15 | 163.04 | 159.53 | 161.91 | 3,056,333 | -1.28(-0.78%) |
Nov 27, 2020 | 162.63 | 163.35 | 162.22 | 163.19 | 631,796 | +1.09(+0.67%) |
Nov 25, 2020 | 164.53 | 164.53 | 161.48 | 162.09 | 977,818 | -1.11(-0.68%) |
Nov 24, 2020 | 161.59 | 163.49 | 160.39 | 163.20 | 1,717,553 | +2.99(+1.87%) |
Nov 23, 2020 | 160.29 | 161.59 | 158.53 | 160.21 | 1,353,237 | +0.73(+0.46%) |
Nov 20, 2020 | 161.56 | 161.82 | 159.46 | 159.48 | 1,586,311 | -2.20(-1.36%) |
Nov 19, 2020 | 160.02 | 162.35 | 159.56 | 161.68 | 1,192,694 | +0.44(+0.27%) |
Nov 18, 2020 | 164.02 | 164.05 | 160.98 | 161.24 | 1,424,040 | -2.78(-1.70%) |
Nov 17, 2020 | 162.95 | 164.42 | 162.25 | 164.02 | 1,341,363 | -0.84(-0.51%) |
Nov 16, 2020 | 162.02 | 164.99 | 160.58 | 164.86 | 2,494,162 | +5.05(+3.16%) |
Nov 13, 2020 | 159.23 | 160.09 | 157.95 | 159.81 | 1,176,174 | +2.05(+1.30%) |
Nov 12, 2020 | 159.09 | 160.02 | 156.87 | 157.76 | 1,445,793 | -2.27(-1.42%) |
Nov 11, 2020 | 160.16 | 161.40 | 158.82 | 160.04 | 1,956,051 | +0.74(+0.47%) |
Nov 10, 2020 | 157.48 | 161.45 | 156.60 | 159.29 | 1,793,268 | +1.10(+0.69%) |
Nov 09, 2020 | 161.53 | 162.76 | 157.97 | 158.19 | 2,467,939 | +3.41(+2.20%) |
Nov 06, 2020 | 153.45 | 155.11 | 152.30 | 154.79 | 2,042,948 | +3.28(+2.16%) |
Nov 05, 2020 | 154.25 | 155.38 | 150.79 | 151.51 | 2,942,782 | -1.74(-1.14%) |
Nov 04, 2020 | 156.32 | 157.06 | 152.57 | 153.25 | 2,661,953 | -1.77(-1.14%) |
Nov 03, 2020 | 152.34 | 155.85 | 151.84 | 155.02 | 2,294,122 | +4.68(+3.11%) |
Nov 02, 2020 | 148.46 | 150.92 | 147.59 | 150.34 | 2,945,250 | +3.26(+2.22%) |
Oct 30, 2020 | 146.08 | 148.44 | 145.06 | 147.09 | 3,108,615 | -0.21(-0.15%) |
Oct 29, 2020 | 144.02 | 148.48 | 142.92 | 147.30 | 2,389,665 | +2.90(+2.01%) |
Oct 28, 2020 | 144.51 | 148.38 | 143.29 | 144.40 | 5,065,419 | +8.43(+6.20%) |
Oct 27, 2020 | 136.06 | 137.06 | 135.55 | 135.98 | 2,182,232 | +0.24(+0.18%) |
Oct 26, 2020 | 137.25 | 137.26 | 134.64 | 135.73 | 3,032,138 | -3.19(-2.30%) |
Oct 23, 2020 | 139.74 | 140.05 | 138.12 | 138.93 | 1,162,965 | +0.33(+0.24%) |
Oct 22, 2020 | 136.94 | 139.21 | 136.03 | 138.60 | 1,604,977 | +1.86(+1.36%) |
Oct 21, 2020 | 136.81 | 137.88 | 135.81 | 136.74 | 1,261,415 | +0.21(+0.16%) |
Oct 20, 2020 | 136.35 | 137.38 | 135.73 | 136.53 | 1,283,957 | +1.46(+1.08%) |
Oct 19, 2020 | 137.90 | 138.73 | 134.74 | 135.06 | 2,361,367 | -3.14(-2.27%) |
Oct 16, 2020 | 138.01 | 139.34 | 137.34 | 138.20 | 1,230,730 | +0.96(+0.70%) |
Oct 15, 2020 | 136.43 | 137.62 | 135.95 | 137.24 | 1,832,904 | -1.04(-0.75%) |
Oct 14, 2020 | 139.66 | 140.56 | 137.85 | 138.29 | 2,412,398 | -1.10(-0.79%) |
Oct 13, 2020 | 141.12 | 141.68 | 138.48 | 139.38 | 2,117,981 | -0.83(-0.59%) |
Oct 12, 2020 | 141.07 | 141.67 | 139.72 | 140.21 | 3,173,660 | +0.68(+0.49%) |
Oct 09, 2020 | 137.81 | 139.75 | 136.76 | 139.53 | 2,892,432 | +2.64(+1.93%) |
Oct 08, 2020 | 135.21 | 137.18 | 134.93 | 136.89 | 2,121,847 | +3.05(+2.28%) |
Oct 07, 2020 | 133.50 | 134.48 | 132.22 | 133.84 | 2,601,332 | +1.37(+1.03%) |
Oct 06, 2020 | 131.50 | 135.56 | 130.37 | 132.47 | 2,369,091 | +1.21(+0.92%) |
Oct 05, 2020 | 129.70 | 132.10 | 129.36 | 131.25 | 2,102,382 | +2.13(+1.65%) |
Oct 02, 2020 | 125.87 | 129.73 | 125.81 | 129.12 | 2,391,011 | +0.90(+0.70%) |