Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 162.46 | 162.46 | 162.46 | 64,158,536 | -1.44(-0.88%) | |
Dec 30, 2020 | 166.66 | 166.71 | 163.74 | 163.91 | 64,158,536 | -1.80(-1.09%) |
Dec 29, 2020 | 165.11 | 167.14 | 163.68 | 165.71 | 97,533,032 | +1.90(+1.16%) |
Dec 28, 2020 | 159.32 | 164.81 | 158.26 | 163.81 | 113,761,704 | +5.55(+3.51%) |
Dec 24, 2020 | 159.32 | 159.72 | 158.08 | 158.26 | 29,106,284 | -0.63(-0.40%) |
Dec 23, 2020 | 159.87 | 160.13 | 158.84 | 158.89 | 41,855,876 | -1.06(-0.66%) |
Dec 22, 2020 | 159.77 | 160.72 | 158.63 | 159.95 | 47,518,680 | +0.02(+0.01%) |
Dec 21, 2020 | 159.62 | 160.97 | 157.93 | 159.93 | 76,750,000 | +0.23(+0.14%) |
Dec 18, 2020 | 161.82 | 162.09 | 158.21 | 159.71 | 120,195,984 | -1.72(-1.06%) |
Dec 17, 2020 | 162.12 | 162.79 | 160.67 | 161.42 | 69,537,616 | -0.24(-0.15%) |
Dec 16, 2020 | 158.43 | 161.97 | 157.81 | 161.67 | 88,633,976 | +3.78(+2.40%) |
Dec 15, 2020 | 158.68 | 159.05 | 156.16 | 157.88 | 66,548,524 | +0.41(+0.26%) |
Dec 14, 2020 | 156.78 | 159.15 | 155.93 | 157.48 | 83,092,032 | +2.02(+1.30%) |
Dec 11, 2020 | 154.47 | 155.57 | 153.28 | 155.46 | 61,436,132 | +0.74(+0.48%) |
Dec 10, 2020 | 154.09 | 156.74 | 153.44 | 154.71 | 60,613,840 | -0.13(-0.09%) |
Dec 09, 2020 | 158.02 | 158.35 | 154.04 | 154.85 | 82,088,624 | -3.65(-2.30%) |
Dec 08, 2020 | 157.57 | 158.83 | 155.63 | 158.49 | 65,724,372 | +0.96(+0.61%) |
Dec 07, 2020 | 157.45 | 158.66 | 156.72 | 157.53 | 54,945,964 | -0.23(-0.14%) |
Dec 04, 2020 | 159.53 | 159.53 | 157.57 | 157.76 | 58,409,028 | -1.20(-0.76%) |
Dec 03, 2020 | 159.90 | 161.05 | 158.69 | 158.96 | 57,866,616 | -0.84(-0.52%) |
Dec 02, 2020 | 160.71 | 161.22 | 158.29 | 159.80 | 62,594,208 | -0.83(-0.51%) |
Dec 01, 2020 | 159.05 | 162.07 | 157.49 | 160.63 | 90,962,296 | +2.60(+1.64%) |
Nov 30, 2020 | 160.05 | 161.04 | 155.91 | 158.03 | 81,171,952 | -1.36(-0.85%) |
Nov 27, 2020 | 160.19 | 160.43 | 159.13 | 159.39 | 47,968,536 | +0.51(+0.32%) |
Nov 25, 2020 | 156.72 | 159.53 | 156.65 | 158.88 | 75,986,264 | +3.34(+2.15%) |
Nov 24, 2020 | 154.66 | 156.34 | 153.95 | 155.54 | 71,909,064 | +0.98(+0.63%) |
Nov 23, 2020 | 155.47 | 156.62 | 152.91 | 154.56 | 93,601,672 | -0.05(-0.03%) |
Nov 20, 2020 | 155.49 | 156.28 | 154.54 | 154.61 | 67,760,968 | -0.88(-0.57%) |
Nov 19, 2020 | 154.90 | 155.88 | 153.69 | 155.49 | 60,084,200 | +0.58(+0.37%) |
Nov 18, 2020 | 156.33 | 156.63 | 154.89 | 154.91 | 58,126,164 | -1.51(-0.96%) |
Nov 17, 2020 | 158.80 | 159.09 | 156.40 | 156.41 | 68,747,104 | +0.23(+0.15%) |
Nov 16, 2020 | 154.30 | 156.77 | 153.27 | 156.19 | 76,196,080 | +0.11(+0.07%) |
Nov 13, 2020 | 155.73 | 156.72 | 153.91 | 156.07 | 75,426,952 | +0.92(+0.60%) |
Nov 12, 2020 | 157.63 | 158.42 | 153.94 | 155.15 | 87,457,456 | -1.35(-0.86%) |
Nov 11, 2020 | 152.73 | 156.59 | 152.14 | 156.50 | 87,377,808 | +5.11(+3.37%) |
Nov 10, 2020 | 154.39 | 155.34 | 150.62 | 151.40 | 131,586,408 | -5.42(-3.46%) |
Nov 09, 2020 | 160.17 | 164.06 | 155.24 | 156.82 | 143,708,288 | -8.36(-5.06%) |
Nov 06, 2020 | 164.84 | 165.71 | 161.22 | 165.18 | 93,164,568 | -0.53(-0.32%) |
Nov 05, 2020 | 165.61 | 167.94 | 164.06 | 165.71 | 115,557,280 | +4.03(+2.49%) |
Nov 04, 2020 | 157.63 | 161.86 | 156.62 | 161.68 | 136,724,736 | +9.62(+6.32%) |
Nov 03, 2020 | 150.57 | 153.38 | 148.70 | 152.06 | 97,773,920 | +2.19(+1.46%) |
Nov 02, 2020 | 152.73 | 153.62 | 147.16 | 149.87 | 145,231,200 | -1.58(-1.04%) |
Oct 30, 2020 | 157.52 | 157.98 | 150.60 | 151.45 | 168,314,864 | -8.72(-5.45%) |
Oct 29, 2020 | 159.69 | 162.48 | 157.83 | 160.17 | 131,899,920 | +2.41(+1.53%) |
Oct 28, 2020 | 162.08 | 162.82 | 157.75 | 157.77 | 111,817,824 | -6.16(-3.76%) |
Oct 27, 2020 | 160.87 | 164.20 | 160.19 | 163.93 | 85,842,992 | +3.96(+2.47%) |
Oct 26, 2020 | 159.56 | 163.76 | 157.29 | 159.98 | 118,164,032 | +0.13(+0.08%) |
Oct 23, 2020 | 159.18 | 159.89 | 156.63 | 159.84 | 69,495,040 | +1.40(+0.88%) |
Oct 22, 2020 | 159.12 | 159.56 | 155.73 | 158.45 | 84,346,176 | -0.43(-0.27%) |
Oct 21, 2020 | 160.25 | 161.31 | 157.63 | 158.87 | 91,854,512 | -1.60(-1.00%) |
Oct 20, 2020 | 160.74 | 162.92 | 159.23 | 160.47 | 90,277,776 | +0.49(+0.31%) |
Oct 19, 2020 | 164.59 | 166.06 | 159.26 | 159.98 | 104,574,472 | -3.27(-2.00%) |
Oct 16, 2020 | 167.77 | 169.58 | 157.63 | 163.25 | 129,790,488 | -3.29(-1.97%) |
Oct 15, 2020 | 164.21 | 167.40 | 163.62 | 166.54 | 104,490,800 | -1.25(-0.74%) |
Oct 14, 2020 | 171.95 | 172.84 | 166.61 | 167.79 | 116,665,360 | -3.99(-2.32%) |
Oct 13, 2020 | 172.99 | 174.21 | 170.81 | 171.78 | 115,033,488 | +0.03(+0.02%) |
Oct 12, 2020 | 167.10 | 174.40 | 166.59 | 171.74 | 167,311,952 | +7.80(+4.76%) |
Oct 09, 2020 | 160.12 | 164.06 | 159.52 | 163.95 | 98,386,816 | +4.79(+3.01%) |
Oct 08, 2020 | 160.87 | 161.28 | 158.38 | 159.15 | 63,559,212 | -0.26(-0.16%) |
Oct 07, 2020 | 156.38 | 159.62 | 156.25 | 159.41 | 86,289,960 | +4.78(+3.09%) |
Oct 06, 2020 | 157.88 | 158.73 | 154.14 | 154.63 | 101,804,680 | -4.95(-3.10%) |
Oct 05, 2020 | 156.92 | 159.75 | 156.67 | 159.59 | 75,352,840 | +3.70(+2.37%) |
Oct 02, 2020 | 157.31 | 159.41 | 155.78 | 155.88 | 112,523,984 | -4.80(-2.99%) |