Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 169.98 | 169.98 | 169.98 | 82,265 | +0.55(+0.33%) | |
Dec 30, 2020 | 167.49 | 170.28 | 167.49 | 169.43 | 82,265 | +3.12(+1.88%) |
Dec 29, 2020 | 167.29 | 167.64 | 165.14 | 166.31 | 64,701 | -0.06(-0.03%) |
Dec 28, 2020 | 168.44 | 169.13 | 165.99 | 166.36 | 90,966 | -0.83(-0.49%) |
Dec 24, 2020 | 167.95 | 167.95 | 166.47 | 167.19 | 21,200 | +0.15(+0.09%) |
Dec 23, 2020 | 168.95 | 169.13 | 167.01 | 167.04 | 91,769 | -1.01(-0.60%) |
Dec 22, 2020 | 167.84 | 169.12 | 166.12 | 168.06 | 82,437 | +0.66(+0.39%) |
Dec 21, 2020 | 165.24 | 168.02 | 164.85 | 167.40 | 102,751 | -0.19(-0.12%) |
Dec 18, 2020 | 169.85 | 171.18 | 167.04 | 167.59 | 295,199 | -2.26(-1.33%) |
Dec 17, 2020 | 168.16 | 169.85 | 167.69 | 169.85 | 78,730 | +1.47(+0.87%) |
Dec 16, 2020 | 169.03 | 170.72 | 167.71 | 168.38 | 101,886 | -0.10(-0.06%) |
Dec 15, 2020 | 164.98 | 168.64 | 164.98 | 168.47 | 111,082 | +4.88(+2.98%) |
Dec 14, 2020 | 165.95 | 165.95 | 162.68 | 163.60 | 139,712 | -0.93(-0.57%) |
Dec 11, 2020 | 163.66 | 166.54 | 163.50 | 164.53 | 74,599 | -0.49(-0.30%) |
Dec 10, 2020 | 164.30 | 165.53 | 163.10 | 165.02 | 63,671 | +0.20(+0.12%) |
Dec 09, 2020 | 163.79 | 166.97 | 163.67 | 164.82 | 85,813 | +1.13(+0.69%) |
Dec 08, 2020 | 162.78 | 164.60 | 162.63 | 163.68 | 106,356 | +0.93(+0.57%) |
Dec 07, 2020 | 164.28 | 165.13 | 161.43 | 162.75 | 68,241 | -1.37(-0.83%) |
Dec 04, 2020 | 160.86 | 164.52 | 160.86 | 164.12 | 70,988 | +4.43(+2.77%) |
Dec 03, 2020 | 160.74 | 161.66 | 159.25 | 159.69 | 111,268 | -0.06(-0.04%) |
Dec 02, 2020 | 158.83 | 159.91 | 156.75 | 159.75 | 74,768 | +0.66(+0.41%) |
Dec 01, 2020 | 160.12 | 160.19 | 157.66 | 159.09 | 83,331 | +1.13(+0.72%) |
Nov 30, 2020 | 159.15 | 160.02 | 155.83 | 157.96 | 174,366 | -2.11(-1.32%) |
Nov 27, 2020 | 160.58 | 161.15 | 158.43 | 160.07 | 27,239 | +0.14(+0.09%) |
Nov 25, 2020 | 160.85 | 160.85 | 157.27 | 159.93 | 78,417 | -1.65(-1.02%) |
Nov 24, 2020 | 159.91 | 162.42 | 158.01 | 161.58 | 92,009 | +3.33(+2.11%) |
Nov 23, 2020 | 156.37 | 159.12 | 156.37 | 158.25 | 60,703 | +2.80(+1.80%) |
Nov 20, 2020 | 155.07 | 156.81 | 153.00 | 155.45 | 142,492 | +0.94(+0.61%) |
Nov 19, 2020 | 156.14 | 157.23 | 153.31 | 154.51 | 84,470 | -1.95(-1.25%) |
Nov 18, 2020 | 157.56 | 158.38 | 156.13 | 156.45 | 96,071 | -0.66(-0.42%) |
Nov 17, 2020 | 155.00 | 157.67 | 154.36 | 157.11 | 103,864 | +0.07(+0.04%) |
Nov 16, 2020 | 155.07 | 158.16 | 152.79 | 157.04 | 112,978 | +5.30(+3.49%) |
Nov 13, 2020 | 151.33 | 154.17 | 148.64 | 151.74 | 216,060 | +2.00(+1.33%) |
Nov 12, 2020 | 153.66 | 154.72 | 148.88 | 149.75 | 147,143 | -5.15(-3.32%) |
Nov 11, 2020 | 156.13 | 156.45 | 153.86 | 154.89 | 95,767 | +0.32(+0.21%) |
Nov 10, 2020 | 150.94 | 156.80 | 149.15 | 154.57 | 152,471 | +5.04(+3.37%) |
Nov 09, 2020 | 154.72 | 159.31 | 149.43 | 149.53 | 105,753 | +0.55(+0.37%) |
Nov 06, 2020 | 148.12 | 151.40 | 145.96 | 148.98 | 77,385 | +1.10(+0.75%) |
Nov 05, 2020 | 145.47 | 150.25 | 145.43 | 147.88 | 99,856 | +3.64(+2.52%) |
Nov 04, 2020 | 145.76 | 147.60 | 141.51 | 144.24 | 109,483 | -4.03(-2.72%) |
Nov 03, 2020 | 145.70 | 149.24 | 145.48 | 148.27 | 146,667 | +3.44(+2.38%) |
Nov 02, 2020 | 142.25 | 144.86 | 140.93 | 144.83 | 108,188 | +7.26(+5.28%) |
Oct 30, 2020 | 136.78 | 139.55 | 136.06 | 137.57 | 137,333 | +0.02(+0.01%) |
Oct 29, 2020 | 135.57 | 139.03 | 135.27 | 137.56 | 115,047 | +1.11(+0.81%) |
Oct 28, 2020 | 139.82 | 141.60 | 136.31 | 136.45 | 169,013 | -6.16(-4.32%) |
Oct 27, 2020 | 141.34 | 143.19 | 140.59 | 142.61 | 126,536 | +0.80(+0.57%) |
Oct 26, 2020 | 142.96 | 144.33 | 140.62 | 141.81 | 129,295 | -2.14(-1.49%) |
Oct 23, 2020 | 143.26 | 144.44 | 141.63 | 143.95 | 125,261 | +1.61(+1.13%) |
Oct 22, 2020 | 135.30 | 144.66 | 134.65 | 142.34 | 234,917 | +7.54(+5.59%) |
Oct 21, 2020 | 133.47 | 135.91 | 133.47 | 134.80 | 178,021 | +1.53(+1.15%) |
Oct 20, 2020 | 132.96 | 134.21 | 132.22 | 133.27 | 140,276 | +1.62(+1.23%) |
Oct 19, 2020 | 134.32 | 134.43 | 131.07 | 131.65 | 127,728 | -1.76(-1.32%) |
Oct 16, 2020 | 134.66 | 135.67 | 133.12 | 133.42 | 65,313 | -0.73(-0.54%) |
Oct 15, 2020 | 130.27 | 134.23 | 129.72 | 134.14 | 92,369 | +2.17(+1.64%) |
Oct 14, 2020 | 132.98 | 134.47 | 131.54 | 131.97 | 98,195 | -1.58(-1.18%) |
Oct 13, 2020 | 137.10 | 137.10 | 132.79 | 133.55 | 89,039 | -3.28(-2.39%) |
Oct 12, 2020 | 135.84 | 138.10 | 135.84 | 136.83 | 61,505 | +0.55(+0.41%) |
Oct 09, 2020 | 134.09 | 137.28 | 133.29 | 136.28 | 161,890 | +2.33(+1.74%) |
Oct 08, 2020 | 133.84 | 136.07 | 133.11 | 133.95 | 152,909 | +0.69(+0.52%) |
Oct 07, 2020 | 129.24 | 134.14 | 128.12 | 133.26 | 188,196 | +6.16(+4.85%) |
Oct 06, 2020 | 124.46 | 128.83 | 122.55 | 127.10 | 203,174 | +3.47(+2.81%) |
Oct 05, 2020 | 122.34 | 124.33 | 121.44 | 123.63 | 118,705 | +2.49(+2.06%) |
Oct 02, 2020 | 117.30 | 122.02 | 116.55 | 121.14 | 97,092 | +2.17(+1.82%) |