Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 174.98 | 174.98 | 174.98 | 1,117,880 | +2.24(+1.30%) | |
Dec 30, 2020 | 170.60 | 173.55 | 169.13 | 172.74 | 1,117,880 | +2.95(+1.74%) |
Dec 29, 2020 | 167.49 | 170.07 | 165.06 | 169.79 | 1,440,207 | +4.23(+2.55%) |
Dec 28, 2020 | 160.16 | 167.23 | 158.71 | 165.56 | 1,687,031 | +6.71(+4.22%) |
Dec 24, 2020 | 155.94 | 159.34 | 155.10 | 158.85 | 308,700 | +2.59(+1.66%) |
Dec 23, 2020 | 156.52 | 157.85 | 155.57 | 156.26 | 621,538 | -0.44(-0.28%) |
Dec 22, 2020 | 156.80 | 157.04 | 153.34 | 156.70 | 673,484 | +0.33(+0.21%) |
Dec 21, 2020 | 155.51 | 158.95 | 154.10 | 156.37 | 863,689 | -1.51(-0.96%) |
Dec 18, 2020 | 164.12 | 165.14 | 156.97 | 157.88 | 911,400 | -5.67(-3.47%) |
Dec 17, 2020 | 164.00 | 164.94 | 161.71 | 163.55 | 787,283 | +0.55(+0.34%) |
Dec 16, 2020 | 158.51 | 163.29 | 158.00 | 163.00 | 869,251 | +4.85(+3.07%) |
Dec 15, 2020 | 159.73 | 161.07 | 156.44 | 158.15 | 1,042,818 | -1.08(-0.68%) |
Dec 14, 2020 | 165.62 | 165.62 | 158.54 | 159.23 | 1,079,009 | -4.51(-2.75%) |
Dec 11, 2020 | 166.92 | 167.32 | 162.91 | 163.74 | 467,700 | -1.21(-0.73%) |
Dec 10, 2020 | 167.97 | 167.97 | 163.08 | 164.95 | 719,042 | +1.30(+0.79%) |
Dec 09, 2020 | 165.35 | 166.59 | 162.61 | 163.65 | 538,401 | -1.34(-0.81%) |
Dec 08, 2020 | 161.80 | 166.27 | 161.51 | 164.99 | 641,172 | +1.62(+0.99%) |
Dec 07, 2020 | 161.84 | 163.75 | 160.47 | 163.37 | 744,926 | +1.75(+1.08%) |
Dec 04, 2020 | 162.63 | 163.76 | 159.15 | 161.62 | 868,500 | -1.18(-0.72%) |
Dec 03, 2020 | 160.00 | 167.53 | 159.04 | 162.80 | 1,651,670 | +6.73(+4.31%) |
Dec 02, 2020 | 160.11 | 163.09 | 155.79 | 156.07 | 1,323,048 | -6.05(-3.73%) |
Dec 01, 2020 | 158.97 | 163.42 | 158.35 | 162.12 | 1,394,328 | +5.72(+3.66%) |
Nov 30, 2020 | 159.13 | 159.24 | 152.37 | 156.40 | 672,512 | -1.69(-1.07%) |
Nov 27, 2020 | 156.34 | 159.35 | 155.59 | 158.09 | 375,500 | +2.25(+1.44%) |
Nov 25, 2020 | 156.98 | 157.84 | 154.42 | 155.84 | 687,100 | -1.65(-1.05%) |
Nov 24, 2020 | 159.03 | 159.47 | 154.16 | 157.49 | 830,125 | +1.26(+0.81%) |
Nov 23, 2020 | 156.25 | 159.55 | 154.53 | 156.23 | 830,905 | +1.03(+0.66%) |
Nov 20, 2020 | 155.57 | 156.84 | 154.20 | 155.20 | 330,300 | -0.01(-0.01%) |
Nov 19, 2020 | 154.42 | 156.44 | 152.67 | 155.21 | 615,404 | +2.31(+1.51%) |
Nov 18, 2020 | 152.45 | 156.71 | 152.45 | 152.90 | 524,501 | +0.28(+0.18%) |
Nov 17, 2020 | 149.83 | 154.70 | 148.09 | 152.62 | 527,184 | +1.24(+0.82%) |
Nov 16, 2020 | 148.35 | 151.50 | 146.06 | 151.38 | 924,882 | +5.34(+3.66%) |
Nov 13, 2020 | 144.10 | 146.45 | 141.72 | 146.04 | 639,200 | +3.21(+2.25%) |
Nov 12, 2020 | 144.28 | 146.25 | 141.78 | 142.83 | 442,142 | -1.77(-1.22%) |
Nov 11, 2020 | 144.47 | 146.66 | 140.00 | 144.60 | 490,872 | +0.83(+0.58%) |
Nov 10, 2020 | 148.01 | 149.72 | 143.50 | 143.77 | 864,887 | -2.53(-1.73%) |
Nov 09, 2020 | 146.01 | 159.59 | 145.46 | 146.30 | 1,459,947 | +5.78(+4.11%) |
Nov 06, 2020 | 141.62 | 142.54 | 139.21 | 140.52 | 428,300 | -1.31(-0.92%) |
Nov 05, 2020 | 142.12 | 143.44 | 141.04 | 141.83 | 685,511 | +0.24(+0.17%) |
Nov 04, 2020 | 137.38 | 143.90 | 137.05 | 141.59 | 723,131 | +4.98(+3.65%) |
Nov 03, 2020 | 134.16 | 137.34 | 132.25 | 136.61 | 469,621 | +4.76(+3.61%) |
Nov 02, 2020 | 134.47 | 136.13 | 130.59 | 131.85 | 610,615 | -1.49(-1.12%) |
Oct 30, 2020 | 133.77 | 135.14 | 131.75 | 133.34 | 684,700 | -0.76(-0.57%) |
Oct 29, 2020 | 131.91 | 135.52 | 130.59 | 134.10 | 489,675 | +2.20(+1.67%) |
Oct 28, 2020 | 134.80 | 136.55 | 131.58 | 131.90 | 659,384 | -3.35(-2.48%) |
Oct 27, 2020 | 132.84 | 136.35 | 132.84 | 135.25 | 392,155 | +2.79(+2.11%) |
Oct 26, 2020 | 136.71 | 137.35 | 131.36 | 132.46 | 512,095 | -5.33(-3.87%) |
Oct 23, 2020 | 135.76 | 137.92 | 133.49 | 137.79 | 347,600 | +3.50(+2.61%) |
Oct 22, 2020 | 132.98 | 134.63 | 131.34 | 134.29 | 521,289 | +1.95(+1.47%) |
Oct 21, 2020 | 134.50 | 135.37 | 132.19 | 132.34 | 425,150 | -2.56(-1.90%) |
Oct 20, 2020 | 137.42 | 137.56 | 134.83 | 134.90 | 353,848 | -1.46(-1.07%) |
Oct 19, 2020 | 138.86 | 141.39 | 135.52 | 136.36 | 569,396 | -1.52(-1.10%) |
Oct 16, 2020 | 137.65 | 140.09 | 136.43 | 137.88 | 494,100 | +0.32(+0.23%) |
Oct 15, 2020 | 134.00 | 138.57 | 133.51 | 137.56 | 501,755 | +1.47(+1.08%) |
Oct 14, 2020 | 135.32 | 138.98 | 135.32 | 136.09 | 413,976 | +0.94(+0.70%) |
Oct 13, 2020 | 133.45 | 137.33 | 133.25 | 135.15 | 503,975 | +1.18(+0.88%) |
Oct 12, 2020 | 135.88 | 136.30 | 132.74 | 133.97 | 529,467 | -1.81(-1.33%) |
Oct 09, 2020 | 133.98 | 136.28 | 133.01 | 135.78 | 566,600 | +3.32(+2.51%) |
Oct 08, 2020 | 128.82 | 132.50 | 127.57 | 132.46 | 422,205 | +4.20(+3.27%) |
Oct 07, 2020 | 127.40 | 130.00 | 127.40 | 128.26 | 562,408 | +2.91(+2.32%) |
Oct 06, 2020 | 130.74 | 131.35 | 124.48 | 125.35 | 1,019,803 | -4.69(-3.61%) |
Oct 05, 2020 | 130.32 | 131.49 | 128.40 | 130.04 | 782,064 | +0.62(+0.48%) |
Oct 02, 2020 | 126.00 | 130.85 | 125.31 | 129.42 | 635,300 | +0.29(+0.22%) |