Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 137.14 | 137.14 | 137.14 | 1,080,622 | +0.48(+0.35%) | |
Dec 30, 2020 | 135.91 | 137.68 | 135.91 | 136.66 | 1,080,622 | +0.69(+0.51%) |
Dec 29, 2020 | 138.03 | 138.03 | 134.90 | 135.97 | 1,199,444 | -1.08(-0.79%) |
Dec 28, 2020 | 137.49 | 138.68 | 136.72 | 137.05 | 844,112 | -0.27(-0.19%) |
Dec 24, 2020 | 136.70 | 137.44 | 136.02 | 137.31 | 485,503 | +0.79(+0.58%) |
Dec 23, 2020 | 135.79 | 137.68 | 135.46 | 136.52 | 1,208,784 | +1.52(+1.13%) |
Dec 22, 2020 | 137.88 | 137.92 | 134.81 | 135.00 | 1,741,749 | -2.92(-2.12%) |
Dec 21, 2020 | 138.24 | 139.07 | 135.76 | 137.92 | 2,148,922 | -2.76(-1.97%) |
Dec 18, 2020 | 139.41 | 141.70 | 139.17 | 140.69 | 2,655,946 | +0.99(+0.71%) |
Dec 17, 2020 | 141.78 | 142.02 | 139.64 | 139.69 | 1,031,191 | -1.67(-1.18%) |
Dec 16, 2020 | 142.74 | 143.11 | 140.65 | 141.36 | 1,490,348 | -1.11(-0.78%) |
Dec 15, 2020 | 141.58 | 143.19 | 140.13 | 142.47 | 1,365,426 | +1.16(+0.82%) |
Dec 14, 2020 | 140.86 | 142.92 | 140.74 | 141.31 | 1,907,414 | +1.85(+1.33%) |
Dec 11, 2020 | 138.04 | 140.00 | 137.10 | 139.45 | 2,652,799 | +0.88(+0.64%) |
Dec 10, 2020 | 140.60 | 141.54 | 138.30 | 138.57 | 2,214,200 | -3.47(-2.45%) |
Dec 09, 2020 | 141.64 | 142.64 | 140.92 | 142.04 | 1,306,506 | +0.53(+0.37%) |
Dec 08, 2020 | 140.35 | 142.19 | 140.18 | 141.52 | 1,040,312 | +0.53(+0.37%) |
Dec 07, 2020 | 142.79 | 143.42 | 140.53 | 140.99 | 1,120,602 | -2.80(-1.95%) |
Dec 04, 2020 | 141.84 | 143.89 | 141.84 | 143.79 | 1,155,702 | +1.99(+1.40%) |
Dec 03, 2020 | 141.31 | 143.04 | 140.94 | 141.80 | 1,173,935 | +0.49(+0.35%) |
Dec 02, 2020 | 139.03 | 141.56 | 138.34 | 141.31 | 1,218,695 | +1.47(+1.05%) |
Dec 01, 2020 | 139.19 | 142.18 | 138.87 | 139.85 | 1,413,630 | +2.22(+1.61%) |
Nov 30, 2020 | 139.16 | 140.23 | 136.98 | 137.63 | 1,705,108 | -2.50(-1.78%) |
Nov 27, 2020 | 139.72 | 141.02 | 139.40 | 140.13 | 682,461 | +0.02(+0.01%) |
Nov 25, 2020 | 141.78 | 141.78 | 139.65 | 140.11 | 916,966 | -1.50(-1.06%) |
Nov 24, 2020 | 140.66 | 141.67 | 139.35 | 141.61 | 1,936,541 | +3.36(+2.43%) |
Nov 23, 2020 | 137.30 | 138.93 | 137.18 | 138.25 | 1,540,961 | +1.53(+1.12%) |
Nov 20, 2020 | 138.23 | 138.53 | 135.92 | 136.72 | 1,474,524 | -1.50(-1.09%) |
Nov 19, 2020 | 140.53 | 141.18 | 137.57 | 138.22 | 1,533,506 | -3.24(-2.29%) |
Nov 18, 2020 | 140.47 | 143.04 | 139.92 | 141.45 | 1,667,158 | +1.87(+1.34%) |
Nov 17, 2020 | 139.78 | 141.26 | 139.07 | 139.58 | 1,347,500 | -1.35(-0.96%) |
Nov 16, 2020 | 141.76 | 142.00 | 139.85 | 140.93 | 1,742,120 | +1.64(+1.18%) |
Nov 13, 2020 | 137.08 | 139.50 | 136.39 | 139.29 | 1,321,082 | +3.36(+2.47%) |
Nov 12, 2020 | 136.90 | 137.78 | 135.19 | 135.92 | 1,409,026 | -2.57(-1.86%) |
Nov 11, 2020 | 139.23 | 139.23 | 136.54 | 138.50 | 1,947,434 | -0.94(-0.67%) |
Nov 10, 2020 | 137.12 | 140.10 | 136.52 | 139.44 | 2,163,958 | +3.85(+2.84%) |
Nov 09, 2020 | 136.05 | 138.59 | 133.41 | 135.58 | 2,470,092 | +7.20(+5.61%) |
Nov 06, 2020 | 128.60 | 129.14 | 127.30 | 128.39 | 1,084,190 | +0.16(+0.12%) |
Nov 05, 2020 | 128.58 | 130.05 | 127.17 | 128.23 | 1,256,855 | +0.06(+0.04%) |
Nov 04, 2020 | 128.07 | 132.08 | 126.47 | 128.17 | 2,013,898 | +0.82(+0.64%) |
Nov 03, 2020 | 126.94 | 128.63 | 126.22 | 127.35 | 2,091,974 | +1.94(+1.55%) |
Nov 02, 2020 | 122.90 | 125.81 | 122.17 | 125.41 | 1,537,814 | +4.39(+3.62%) |
Oct 30, 2020 | 120.31 | 122.30 | 119.03 | 121.02 | 2,550,033 | +0.01(+0.01%) |
Oct 29, 2020 | 121.47 | 123.00 | 119.91 | 121.01 | 1,578,812 | -1.02(-0.84%) |
Oct 28, 2020 | 124.26 | 126.86 | 121.80 | 122.04 | 2,025,905 | -2.25(-1.81%) |
Oct 27, 2020 | 127.12 | 127.27 | 124.28 | 124.28 | 2,168,150 | -3.35(-2.63%) |
Oct 26, 2020 | 128.33 | 128.65 | 125.72 | 127.64 | 1,786,381 | -2.02(-1.56%) |
Oct 23, 2020 | 129.38 | 130.11 | 128.47 | 129.66 | 1,077,679 | +1.18(+0.92%) |
Oct 22, 2020 | 125.86 | 128.71 | 125.66 | 128.48 | 1,391,724 | +2.59(+2.06%) |
Oct 21, 2020 | 127.02 | 127.82 | 125.79 | 125.89 | 1,092,963 | -1.70(-1.34%) |
Oct 20, 2020 | 129.24 | 129.54 | 126.96 | 127.59 | 965,393 | -0.20(-0.16%) |
Oct 19, 2020 | 131.09 | 131.57 | 127.35 | 127.80 | 1,628,204 | -3.28(-2.50%) |
Oct 16, 2020 | 130.50 | 131.32 | 129.24 | 131.08 | 2,879,165 | +1.32(+1.02%) |
Oct 15, 2020 | 130.58 | 130.85 | 129.18 | 129.76 | 1,450,022 | -1.92(-1.46%) |
Oct 14, 2020 | 131.59 | 133.99 | 131.50 | 131.68 | 1,465,841 | -0.32(-0.24%) |
Oct 13, 2020 | 133.25 | 133.60 | 130.54 | 132.00 | 1,341,034 | -1.37(-1.03%) |
Oct 12, 2020 | 133.44 | 135.24 | 132.55 | 133.37 | 1,748,964 | +0.99(+0.74%) |
Oct 09, 2020 | 134.64 | 134.64 | 132.26 | 132.38 | 2,142,336 | -1.27(-0.95%) |
Oct 08, 2020 | 133.62 | 134.23 | 132.33 | 133.66 | 927,418 | +1.17(+0.88%) |
Oct 07, 2020 | 131.39 | 133.20 | 131.26 | 132.49 | 1,317,037 | +2.34(+1.80%) |
Oct 06, 2020 | 131.76 | 134.41 | 129.89 | 130.15 | 1,473,399 | -0.38(-0.29%) |
Oct 05, 2020 | 129.84 | 131.10 | 129.05 | 130.53 | 1,023,768 | +2.05(+1.59%) |
Oct 02, 2020 | 122.29 | 128.89 | 122.18 | 128.48 | 1,449,066 | +2.08(+1.64%) |