Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 142.04 | 142.04 | 142.04 | 829,168 | +0.12(+0.09%) | |
Dec 30, 2020 | 140.38 | 142.80 | 140.34 | 141.91 | 829,168 | +2.17(+1.56%) |
Dec 29, 2020 | 142.89 | 143.86 | 139.01 | 139.74 | 1,551,263 | -2.61(-1.83%) |
Dec 28, 2020 | 141.92 | 142.87 | 141.03 | 142.35 | 1,118,457 | +1.87(+1.33%) |
Dec 24, 2020 | 140.24 | 140.61 | 138.90 | 140.48 | 517,078 | +0.44(+0.31%) |
Dec 23, 2020 | 139.44 | 142.09 | 138.19 | 140.05 | 1,540,027 | +1.22(+0.88%) |
Dec 22, 2020 | 137.85 | 140.98 | 137.35 | 138.83 | 1,421,154 | +1.60(+1.16%) |
Dec 21, 2020 | 135.23 | 137.70 | 134.87 | 137.23 | 1,600,814 | -0.45(-0.32%) |
Dec 18, 2020 | 136.07 | 138.81 | 134.77 | 137.68 | 3,038,856 | +2.47(+1.83%) |
Dec 17, 2020 | 138.43 | 139.63 | 135.09 | 135.21 | 1,972,950 | -1.87(-1.36%) |
Dec 16, 2020 | 134.65 | 137.88 | 133.41 | 137.07 | 2,110,301 | +2.66(+1.98%) |
Dec 15, 2020 | 133.01 | 136.01 | 132.82 | 134.42 | 2,466,232 | +5.03(+3.89%) |
Dec 14, 2020 | 130.07 | 130.47 | 128.16 | 129.38 | 3,155,936 | +0.02(+0.01%) |
Dec 11, 2020 | 133.69 | 134.20 | 128.78 | 129.36 | 3,820,824 | -5.85(-4.33%) |
Dec 10, 2020 | 136.91 | 137.56 | 135.21 | 135.22 | 1,881,662 | -2.55(-1.85%) |
Dec 09, 2020 | 144.00 | 144.04 | 137.00 | 137.77 | 2,755,900 | -6.97(-4.81%) |
Dec 08, 2020 | 142.71 | 144.93 | 141.92 | 144.74 | 1,638,947 | +2.20(+1.54%) |
Dec 07, 2020 | 140.67 | 143.18 | 139.87 | 142.54 | 2,448,926 | +3.02(+2.16%) |
Dec 04, 2020 | 133.54 | 139.62 | 133.53 | 139.52 | 2,340,736 | +6.00(+4.50%) |
Dec 03, 2020 | 134.00 | 135.04 | 132.90 | 133.52 | 1,311,036 | +0.24(+0.18%) |
Dec 02, 2020 | 133.18 | 134.77 | 132.40 | 133.28 | 1,373,298 | -0.51(-0.38%) |
Dec 01, 2020 | 131.94 | 135.14 | 131.15 | 133.79 | 2,815,956 | +2.63(+2.01%) |
Nov 30, 2020 | 126.71 | 131.23 | 126.71 | 131.16 | 2,939,002 | +4.65(+3.68%) |
Nov 27, 2020 | 127.17 | 128.93 | 126.33 | 126.50 | 1,308,517 | +0.19(+0.15%) |
Nov 25, 2020 | 128.90 | 129.06 | 124.75 | 126.31 | 3,267,258 | -2.69(-2.09%) |
Nov 24, 2020 | 128.69 | 129.80 | 125.73 | 129.00 | 2,406,645 | +0.76(+0.59%) |
Nov 23, 2020 | 131.04 | 131.71 | 126.87 | 128.24 | 3,302,368 | -2.19(-1.68%) |
Nov 20, 2020 | 129.37 | 131.70 | 128.57 | 130.43 | 1,900,079 | +0.96(+0.74%) |
Nov 19, 2020 | 127.45 | 129.60 | 126.35 | 129.47 | 1,931,548 | +1.67(+1.31%) |
Nov 18, 2020 | 131.10 | 131.22 | 127.69 | 127.80 | 2,164,513 | -2.53(-1.94%) |
Nov 17, 2020 | 132.54 | 132.86 | 130.12 | 130.33 | 1,592,215 | -2.44(-1.83%) |
Nov 16, 2020 | 130.53 | 133.07 | 130.22 | 132.76 | 2,076,390 | +1.77(+1.35%) |
Nov 13, 2020 | 133.44 | 134.28 | 130.49 | 131.00 | 1,485,903 | +0.15(+0.11%) |
Nov 12, 2020 | 133.22 | 133.71 | 129.92 | 130.85 | 2,097,289 | -2.34(-1.76%) |
Nov 11, 2020 | 129.37 | 133.77 | 128.83 | 133.19 | 2,140,350 | +6.14(+4.83%) |
Nov 10, 2020 | 132.26 | 133.30 | 126.70 | 127.05 | 2,793,274 | -6.80(-5.08%) |
Nov 09, 2020 | 140.12 | 140.62 | 133.69 | 133.85 | 2,561,054 | -2.00(-1.47%) |
Nov 06, 2020 | 137.10 | 137.67 | 133.24 | 135.84 | 2,788,607 | -2.21(-1.60%) |
Nov 05, 2020 | 133.18 | 138.24 | 131.92 | 138.05 | 5,701,373 | +8.88(+6.87%) |
Nov 04, 2020 | 131.54 | 132.03 | 128.82 | 129.17 | 3,254,389 | +0.68(+0.53%) |
Nov 03, 2020 | 131.38 | 132.32 | 124.83 | 128.50 | 5,657,747 | -3.07(-2.34%) |
Nov 02, 2020 | 132.74 | 134.10 | 129.54 | 131.57 | 2,569,013 | +0.77(+0.59%) |
Oct 30, 2020 | 132.23 | 133.23 | 129.26 | 130.80 | 1,941,309 | -3.58(-2.67%) |
Oct 29, 2020 | 129.61 | 135.89 | 129.42 | 134.38 | 1,574,655 | +4.97(+3.84%) |
Oct 28, 2020 | 131.78 | 132.33 | 128.76 | 129.41 | 1,844,217 | -4.93(-3.67%) |
Oct 27, 2020 | 136.54 | 137.20 | 133.69 | 134.35 | 1,189,225 | -2.01(-1.47%) |
Oct 26, 2020 | 137.38 | 137.72 | 134.06 | 136.36 | 1,416,407 | -2.29(-1.65%) |
Oct 23, 2020 | 138.49 | 139.37 | 137.77 | 138.64 | 884,996 | +0.03(+0.02%) |
Oct 22, 2020 | 139.71 | 140.28 | 136.39 | 138.62 | 975,932 | -0.61(-0.44%) |
Oct 21, 2020 | 141.29 | 142.10 | 139.15 | 139.23 | 927,298 | -1.91(-1.35%) |
Oct 20, 2020 | 141.33 | 142.53 | 140.19 | 141.13 | 1,030,813 | +1.21(+0.87%) |
Oct 19, 2020 | 143.04 | 145.33 | 139.22 | 139.92 | 1,282,288 | -1.86(-1.31%) |
Oct 16, 2020 | 142.94 | 143.42 | 141.57 | 141.78 | 1,199,762 | -0.21(-0.15%) |
Oct 15, 2020 | 139.38 | 142.33 | 138.50 | 141.99 | 1,043,113 | +0.06(+0.05%) |
Oct 14, 2020 | 143.29 | 143.34 | 140.54 | 141.93 | 1,211,049 | +0.10(+0.07%) |
Oct 13, 2020 | 146.07 | 146.27 | 141.09 | 141.83 | 2,186,378 | -3.60(-2.48%) |
Oct 12, 2020 | 144.86 | 146.84 | 143.74 | 145.43 | 2,492,831 | +2.60(+1.82%) |
Oct 09, 2020 | 141.92 | 143.35 | 141.16 | 142.83 | 2,049,112 | +2.53(+1.80%) |
Oct 08, 2020 | 139.79 | 140.40 | 138.69 | 140.30 | 2,346,879 | +1.56(+1.13%) |
Oct 07, 2020 | 138.82 | 139.82 | 137.97 | 138.74 | 1,438,796 | +2.40(+1.76%) |
Oct 06, 2020 | 139.40 | 140.44 | 135.66 | 136.34 | 1,695,018 | -4.03(-2.87%) |
Oct 05, 2020 | 137.11 | 140.49 | 137.11 | 140.37 | 1,468,874 | +4.44(+3.26%) |
Oct 02, 2020 | 137.11 | 138.51 | 135.90 | 135.93 | 1,732,833 | -4.88(-3.46%) |