Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 139.94 | 139.94 | 139.94 | 0 | +0.30(+0.21%) | |
Dec 30, 2020 | 141.50 | 141.95 | 139.60 | 139.64 | 860,878 | -1.39(-0.99%) |
Dec 29, 2020 | 141.79 | 142.71 | 140.80 | 141.03 | 1,865,132 | +0.33(+0.23%) |
Dec 24, 2020 | 140.70 | 140.70 | 140.70 | 0 | +0.69(+0.49%) | |
Dec 23, 2020 | 140.50 | 140.99 | 139.55 | 140.01 | 784,015 | -0.58(-0.41%) |
Dec 22, 2020 | 140.39 | 140.66 | 139.05 | 140.59 | 1,416,125 | +0.29(+0.21%) |
Dec 21, 2020 | 140.11 | 141.94 | 139.51 | 140.30 | 1,097,467 | -1.24(-0.88%) |
Dec 18, 2020 | 141.88 | 142.03 | 140.55 | 141.54 | 4,013,328 | +0.08(+0.06%) |
Dec 17, 2020 | 140.89 | 142.17 | 140.89 | 141.46 | 1,542,818 | +0.98(+0.70%) |
Dec 16, 2020 | 140.92 | 141.46 | 139.82 | 140.48 | 1,296,823 | -0.12(-0.09%) |
Dec 15, 2020 | 140.11 | 141.56 | 139.55 | 140.60 | 1,327,609 | +0.97(+0.69%) |
Dec 14, 2020 | 141.28 | 141.77 | 139.25 | 139.63 | 2,065,713 | -1.19(-0.85%) |
Dec 11, 2020 | 139.79 | 140.95 | 139.27 | 140.82 | 1,228,871 | +0.72(+0.51%) |
Dec 10, 2020 | 140.77 | 140.98 | 139.88 | 140.10 | 873,782 | -1.62(-1.14%) |
Dec 09, 2020 | 139.44 | 141.96 | 139.34 | 141.72 | 1,352,543 | +2.28(+1.64%) |
Dec 08, 2020 | 138.21 | 140.15 | 138.07 | 139.44 | 2,084,937 | +0.17(+0.12%) |
Dec 07, 2020 | 138.89 | 139.70 | 137.46 | 139.27 | 1,976,695 | +0.27(+0.19%) |
Dec 04, 2020 | 137.57 | 139.28 | 136.95 | 139.00 | 1,724,655 | +1.49(+1.08%) |
Dec 03, 2020 | 138.25 | 138.62 | 136.45 | 137.51 | 919,966 | -0.05(-0.04%) |
Dec 02, 2020 | 137.90 | 138.62 | 136.90 | 137.56 | 1,082,824 | -0.26(-0.19%) |
Dec 01, 2020 | 137.68 | 140.24 | 137.59 | 137.82 | 1,570,949 | +1.82(+1.34%) |
Nov 30, 2020 | 141.25 | 141.43 | 136.00 | 136.00 | 3,313,311 | -5.58(-3.94%) |
Nov 27, 2020 | 142.96 | 143.15 | 141.51 | 141.58 | 697,679 | -0.69(-0.48%) |
Nov 26, 2020 | 143.31 | 143.98 | 142.27 | 142.27 | 344,701 | -1.42(-0.99%) |
Nov 25, 2020 | 143.53 | 144.98 | 142.92 | 143.69 | 1,154,654 | -0.45(-0.31%) |
Nov 24, 2020 | 143.26 | 144.50 | 142.58 | 144.14 | 1,969,782 | +1.50(+1.05%) |
Nov 23, 2020 | 142.73 | 143.22 | 141.59 | 142.64 | 1,656,977 | +0.23(+0.16%) |
Nov 20, 2020 | 142.72 | 143.07 | 141.25 | 142.41 | 2,160,337 | -0.49(-0.34%) |
Nov 19, 2020 | 142.30 | 143.07 | 141.29 | 142.90 | 964,331 | +0.24(+0.17%) |
Nov 18, 2020 | 142.50 | 143.62 | 141.87 | 142.66 | 1,436,851 | +0.15(+0.11%) |
Nov 17, 2020 | 142.00 | 142.75 | 141.45 | 142.51 | 963,753 | -0.45(-0.31%) |
Nov 16, 2020 | 143.07 | 143.48 | 142.02 | 142.96 | 1,835,429 | +0.50(+0.35%) |
Nov 13, 2020 | 141.77 | 143.27 | 141.77 | 142.46 | 1,287,924 | +0.92(+0.65%) |
Nov 12, 2020 | 142.29 | 143.24 | 140.75 | 141.54 | 1,175,540 | -0.54(-0.38%) |
Nov 11, 2020 | 142.89 | 144.47 | 141.83 | 142.08 | 1,361,564 | -0.10(-0.07%) |
Nov 10, 2020 | 140.90 | 143.42 | 140.26 | 142.18 | 1,518,288 | +1.72(+1.22%) |
Nov 09, 2020 | 140.65 | 141.70 | 138.54 | 140.46 | 2,852,228 | +3.34(+2.44%) |
Nov 06, 2020 | 136.89 | 137.80 | 135.79 | 137.12 | 878,351 | +0.61(+0.45%) |
Nov 05, 2020 | 135.96 | 136.88 | 135.38 | 136.51 | 1,129,376 | +2.38(+1.77%) |
Nov 04, 2020 | 138.84 | 139.27 | 133.91 | 134.13 | 1,364,753 | -3.89(-2.82%) |
Nov 03, 2020 | 136.26 | 138.50 | 135.86 | 138.02 | 740,159 | +2.43(+1.79%) |
Nov 02, 2020 | 133.26 | 135.76 | 132.77 | 135.59 | 954,952 | +3.24(+2.45%) |
Oct 30, 2020 | 133.16 | 133.37 | 131.44 | 132.35 | 1,148,304 | -1.56(-1.16%) |
Oct 29, 2020 | 133.66 | 134.63 | 132.93 | 133.91 | 707,958 | +0.68(+0.51%) |
Oct 28, 2020 | 133.58 | 135.09 | 132.97 | 133.23 | 1,368,445 | -1.31(-0.97%) |
Oct 27, 2020 | 134.88 | 135.76 | 134.31 | 134.54 | 1,117,479 | -0.16(-0.12%) |
Oct 26, 2020 | 137.21 | 137.25 | 133.91 | 134.70 | 956,661 | -3.28(-2.38%) |
Oct 23, 2020 | 137.53 | 138.30 | 137.01 | 137.98 | 605,443 | +0.62(+0.45%) |
Oct 22, 2020 | 138.19 | 140.14 | 137.09 | 137.36 | 1,124,059 | -0.68(-0.49%) |
Oct 21, 2020 | 140.08 | 143.17 | 137.98 | 138.04 | 2,195,702 | -8.91(-6.06%) |
Oct 20, 2020 | 147.23 | 147.71 | 145.78 | 146.95 | 1,322,308 | +0.48(+0.33%) |
Oct 19, 2020 | 147.15 | 148.00 | 146.07 | 146.47 | 849,543 | -0.95(-0.64%) |
Oct 16, 2020 | 147.14 | 149.11 | 147.14 | 147.42 | 898,312 | +0.43(+0.29%) |
Oct 15, 2020 | 145.47 | 147.12 | 144.38 | 146.99 | 910,619 | +0.72(+0.49%) |
Oct 14, 2020 | 146.09 | 147.11 | 145.54 | 146.27 | 1,193,570 | +0.65(+0.45%) |
Oct 13, 2020 | 144.42 | 145.94 | 143.68 | 145.62 | 1,044,713 | +1.19(+0.82%) |
Oct 09, 2020 | 144.43 | 144.43 | 144.43 | 0 | +0.04(+0.03%) | |
Oct 08, 2020 | 145.64 | 146.13 | 144.24 | 144.39 | 1,060,016 | -1.28(-0.88%) |
Oct 07, 2020 | 144.13 | 145.87 | 144.00 | 145.67 | 1,001,022 | +2.49(+1.74%) |
Oct 06, 2020 | 143.84 | 144.63 | 142.42 | 143.18 | 1,038,478 | -0.36(-0.25%) |
Oct 05, 2020 | 142.35 | 143.84 | 141.65 | 143.54 | 1,264,919 | +1.61(+1.13%) |
Oct 02, 2020 | 140.16 | 142.97 | 140.09 | 141.93 | 1,076,975 | +0.55(+0.39%) |