Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 178.20 | 178.20 | 178.20 | 184,305 | +2.36(+1.34%) | |
Dec 30, 2020 | 175.42 | 177.75 | 174.02 | 175.84 | 184,305 | +1.21(+0.69%) |
Dec 29, 2020 | 177.82 | 178.69 | 171.71 | 174.63 | 292,854 | -1.94(-1.10%) |
Dec 28, 2020 | 179.89 | 179.89 | 176.33 | 176.57 | 204,951 | -1.95(-1.09%) |
Dec 24, 2020 | 178.29 | 180.24 | 177.34 | 178.53 | 85,711 | -0.09(-0.05%) |
Dec 23, 2020 | 178.44 | 180.15 | 176.89 | 178.61 | 209,178 | -0.29(-0.16%) |
Dec 22, 2020 | 177.86 | 180.07 | 174.31 | 178.91 | 378,720 | +1.21(+0.68%) |
Dec 21, 2020 | 175.62 | 177.79 | 174.56 | 177.70 | 303,968 | -1.32(-0.74%) |
Dec 18, 2020 | 179.73 | 181.33 | 177.58 | 179.02 | 591,153 | +0.16(+0.09%) |
Dec 17, 2020 | 172.06 | 178.92 | 172.06 | 178.86 | 348,810 | +7.97(+4.67%) |
Dec 16, 2020 | 171.22 | 172.74 | 170.03 | 170.88 | 328,508 | +0.86(+0.51%) |
Dec 15, 2020 | 173.88 | 175.58 | 168.09 | 170.02 | 453,038 | -2.07(-1.20%) |
Dec 14, 2020 | 171.87 | 175.97 | 171.87 | 172.09 | 465,286 | +1.87(+1.10%) |
Dec 11, 2020 | 169.31 | 175.71 | 166.94 | 170.22 | 546,900 | +2.95(+1.77%) |
Dec 10, 2020 | 159.48 | 167.33 | 158.43 | 167.27 | 518,860 | +7.09(+4.42%) |
Dec 09, 2020 | 159.04 | 162.05 | 157.80 | 160.18 | 297,857 | +1.52(+0.96%) |
Dec 08, 2020 | 153.65 | 159.81 | 153.08 | 158.66 | 339,747 | +3.36(+2.17%) |
Dec 07, 2020 | 155.71 | 156.99 | 154.06 | 155.29 | 172,220 | -0.26(-0.17%) |
Dec 04, 2020 | 153.15 | 156.93 | 153.15 | 155.55 | 287,195 | +3.13(+2.05%) |
Dec 03, 2020 | 151.46 | 155.01 | 151.42 | 152.42 | 274,886 | +0.98(+0.64%) |
Dec 02, 2020 | 156.38 | 157.05 | 151.06 | 151.45 | 283,203 | -6.23(-3.95%) |
Dec 01, 2020 | 158.26 | 159.28 | 156.18 | 157.67 | 360,981 | +0.38(+0.24%) |
Nov 30, 2020 | 153.92 | 158.56 | 153.46 | 157.29 | 384,611 | +3.53(+2.30%) |
Nov 27, 2020 | 151.45 | 154.55 | 151.39 | 153.75 | 139,574 | +2.71(+1.79%) |
Nov 25, 2020 | 152.51 | 152.89 | 150.86 | 151.04 | 253,705 | -1.03(-0.68%) |
Nov 24, 2020 | 152.59 | 153.79 | 150.79 | 152.08 | 237,700 | +0.07(+0.05%) |
Nov 23, 2020 | 151.12 | 153.16 | 150.81 | 152.01 | 203,647 | +1.03(+0.68%) |
Nov 20, 2020 | 150.27 | 151.93 | 149.17 | 150.97 | 471,743 | +0.96(+0.64%) |
Nov 19, 2020 | 148.51 | 150.87 | 147.56 | 150.01 | 222,327 | +0.80(+0.54%) |
Nov 18, 2020 | 149.73 | 151.08 | 148.24 | 149.21 | 200,116 | -1.04(-0.69%) |
Nov 17, 2020 | 148.21 | 151.31 | 145.35 | 150.25 | 303,842 | +1.04(+0.70%) |
Nov 16, 2020 | 146.74 | 150.75 | 146.08 | 149.21 | 302,184 | +0.85(+0.57%) |
Nov 13, 2020 | 149.00 | 149.25 | 146.39 | 148.36 | 248,433 | +0.24(+0.16%) |
Nov 12, 2020 | 149.35 | 151.57 | 146.69 | 148.12 | 362,529 | +1.44(+0.98%) |
Nov 11, 2020 | 145.02 | 146.82 | 142.65 | 146.68 | 280,144 | +3.05(+2.12%) |
Nov 10, 2020 | 138.78 | 145.74 | 138.78 | 143.63 | 415,665 | +4.86(+3.50%) |
Nov 09, 2020 | 160.08 | 160.46 | 138.44 | 138.77 | 667,964 | -18.57(-11.80%) |
Nov 06, 2020 | 153.27 | 158.89 | 153.27 | 157.34 | 402,541 | +4.73(+3.10%) |
Nov 05, 2020 | 148.22 | 153.58 | 147.59 | 152.60 | 427,552 | +7.37(+5.07%) |
Nov 04, 2020 | 136.41 | 148.00 | 134.73 | 145.24 | 589,970 | +4.35(+3.09%) |
Nov 03, 2020 | 139.60 | 142.17 | 137.64 | 140.89 | 539,115 | +2.39(+1.72%) |
Nov 02, 2020 | 136.78 | 140.64 | 136.03 | 138.50 | 419,245 | +4.72(+3.53%) |
Oct 30, 2020 | 137.92 | 138.35 | 131.67 | 133.78 | 418,804 | -5.55(-3.98%) |
Oct 29, 2020 | 138.02 | 140.69 | 135.98 | 139.33 | 330,393 | +0.75(+0.54%) |
Oct 28, 2020 | 135.57 | 139.97 | 134.58 | 138.58 | 366,490 | +0.21(+0.15%) |
Oct 27, 2020 | 138.36 | 139.39 | 137.72 | 138.37 | 204,981 | -0.03(-0.02%) |
Oct 26, 2020 | 140.13 | 141.29 | 136.06 | 138.39 | 351,433 | -3.31(-2.33%) |
Oct 23, 2020 | 141.03 | 142.09 | 139.52 | 141.70 | 248,433 | +1.78(+1.27%) |
Oct 22, 2020 | 140.15 | 140.41 | 137.68 | 139.92 | 289,341 | +0.62(+0.44%) |
Oct 21, 2020 | 144.44 | 144.45 | 138.30 | 139.30 | 485,401 | -5.15(-3.57%) |
Oct 20, 2020 | 146.67 | 147.34 | 143.99 | 144.46 | 249,301 | -1.58(-1.08%) |
Oct 19, 2020 | 148.39 | 150.85 | 145.89 | 146.03 | 320,406 | -2.13(-1.44%) |
Oct 16, 2020 | 148.61 | 149.19 | 147.14 | 148.16 | 231,049 | -0.19(-0.13%) |
Oct 15, 2020 | 146.76 | 149.78 | 146.03 | 148.35 | 192,065 | -0.03(-0.02%) |
Oct 14, 2020 | 147.69 | 149.33 | 147.28 | 148.38 | 217,125 | +0.98(+0.67%) |
Oct 13, 2020 | 144.61 | 147.90 | 143.68 | 147.40 | 228,664 | +1.69(+1.16%) |
Oct 12, 2020 | 146.60 | 148.18 | 144.28 | 145.71 | 303,193 | -0.55(-0.38%) |
Oct 09, 2020 | 140.54 | 147.56 | 140.54 | 146.26 | 470,846 | +6.50(+4.65%) |
Oct 08, 2020 | 139.14 | 140.66 | 137.98 | 139.76 | 240,013 | +1.41(+1.02%) |
Oct 07, 2020 | 136.85 | 139.16 | 136.66 | 138.36 | 321,790 | +3.00(+2.22%) |
Oct 06, 2020 | 136.41 | 137.38 | 134.62 | 135.35 | 391,086 | -1.12(-0.82%) |
Oct 05, 2020 | 134.96 | 137.78 | 134.66 | 136.47 | 272,811 | +2.07(+1.54%) |
Oct 02, 2020 | 132.61 | 135.74 | 131.41 | 134.41 | 256,621 | +0.24(+0.18%) |