Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 174.40 | 174.40 | 174.40 | 263,549 | -0.41(-0.23%) | |
Dec 30, 2020 | 174.24 | 176.33 | 173.75 | 174.81 | 263,549 | +1.31(+0.76%) |
Dec 29, 2020 | 176.80 | 178.23 | 171.08 | 173.50 | 587,530 | -2.66(-1.51%) |
Dec 28, 2020 | 182.45 | 183.18 | 173.97 | 176.16 | 409,308 | -3.88(-2.16%) |
Dec 24, 2020 | 180.97 | 183.19 | 179.55 | 180.04 | 159,800 | +0.05(+0.03%) |
Dec 23, 2020 | 187.32 | 187.75 | 179.41 | 179.99 | 658,358 | -6.66(-3.57%) |
Dec 22, 2020 | 181.55 | 187.99 | 181.55 | 186.65 | 719,429 | +7.22(+4.02%) |
Dec 21, 2020 | 177.56 | 180.38 | 174.23 | 179.43 | 534,738 | +2.83(+1.60%) |
Dec 18, 2020 | 177.89 | 177.89 | 171.69 | 176.60 | 822,600 | +4.22(+2.45%) |
Dec 17, 2020 | 173.30 | 175.71 | 172.20 | 172.38 | 999,910 | +3.47(+2.05%) |
Dec 16, 2020 | 168.75 | 170.82 | 166.01 | 168.91 | 461,290 | +1.47(+0.88%) |
Dec 15, 2020 | 165.15 | 169.85 | 165.15 | 167.44 | 450,700 | +2.62(+1.59%) |
Dec 14, 2020 | 161.74 | 167.55 | 161.61 | 164.82 | 698,770 | +2.25(+1.38%) |
Dec 11, 2020 | 159.70 | 162.76 | 158.76 | 162.57 | 475,400 | +3.30(+2.07%) |
Dec 10, 2020 | 149.96 | 159.64 | 149.00 | 159.27 | 545,851 | +7.27(+4.78%) |
Dec 09, 2020 | 150.00 | 154.01 | 149.79 | 152.00 | 813,338 | +0.80(+0.53%) |
Dec 08, 2020 | 154.22 | 154.22 | 150.78 | 151.20 | 489,958 | -1.43(-0.94%) |
Dec 07, 2020 | 152.62 | 155.96 | 151.19 | 152.63 | 345,196 | +1.10(+0.73%) |
Dec 04, 2020 | 155.40 | 155.40 | 150.14 | 151.53 | 521,500 | -3.62(-2.33%) |
Dec 03, 2020 | 155.94 | 158.37 | 154.21 | 155.15 | 535,510 | +0.15(+0.10%) |
Dec 02, 2020 | 152.51 | 155.36 | 150.39 | 155.00 | 317,487 | +0.13(+0.08%) |
Dec 01, 2020 | 155.53 | 155.53 | 151.13 | 154.87 | 493,234 | -0.33(-0.21%) |
Nov 30, 2020 | 152.21 | 155.44 | 149.72 | 155.20 | 826,237 | +4.07(+2.69%) |
Nov 27, 2020 | 145.82 | 151.85 | 145.60 | 151.13 | 358,200 | +6.74(+4.67%) |
Nov 25, 2020 | 144.22 | 146.40 | 141.85 | 144.39 | 853,900 | +1.35(+0.94%) |
Nov 24, 2020 | 146.54 | 147.38 | 142.61 | 143.04 | 574,456 | -4.99(-3.37%) |
Nov 23, 2020 | 149.62 | 150.64 | 145.28 | 148.03 | 689,270 | -0.64(-0.43%) |
Nov 20, 2020 | 147.27 | 151.76 | 145.00 | 148.67 | 540,800 | +2.51(+1.72%) |
Nov 19, 2020 | 140.82 | 148.13 | 140.32 | 146.16 | 787,558 | +6.23(+4.45%) |
Nov 18, 2020 | 140.63 | 141.75 | 138.51 | 139.93 | 290,191 | -0.66(-0.47%) |
Nov 17, 2020 | 141.00 | 142.26 | 138.12 | 140.59 | 535,491 | +0.01(+0.01%) |
Nov 16, 2020 | 138.85 | 142.79 | 137.10 | 140.58 | 460,166 | -0.59(-0.42%) |
Nov 13, 2020 | 145.70 | 146.34 | 139.81 | 141.17 | 496,500 | -4.31(-2.96%) |
Nov 12, 2020 | 146.45 | 148.90 | 143.55 | 145.48 | 324,436 | +1.96(+1.37%) |
Nov 11, 2020 | 140.60 | 146.79 | 140.44 | 143.52 | 799,748 | +4.69(+3.38%) |
Nov 10, 2020 | 142.01 | 144.52 | 130.32 | 138.83 | 1,445,394 | -2.43(-1.72%) |
Nov 09, 2020 | 160.52 | 161.31 | 140.41 | 141.26 | 1,913,180 | -23.70(-14.37%) |
Nov 06, 2020 | 161.81 | 166.34 | 158.00 | 164.96 | 721,200 | +1.66(+1.02%) |
Nov 05, 2020 | 166.54 | 167.17 | 161.57 | 163.30 | 656,485 | +0.64(+0.39%) |
Nov 04, 2020 | 153.92 | 163.39 | 152.12 | 162.66 | 1,335,467 | +13.47(+9.03%) |
Nov 03, 2020 | 144.01 | 149.63 | 141.35 | 149.19 | 794,927 | +5.00(+3.47%) |
Nov 02, 2020 | 153.36 | 153.87 | 141.33 | 144.19 | 1,105,592 | -7.53(-4.96%) |
Oct 30, 2020 | 154.60 | 156.40 | 144.66 | 151.72 | 1,923,000 | +8.61(+6.02%) |
Oct 29, 2020 | 144.81 | 147.05 | 142.16 | 143.11 | 721,343 | -0.31(-0.22%) |
Oct 28, 2020 | 144.08 | 145.60 | 140.72 | 143.42 | 502,798 | -1.78(-1.23%) |
Oct 27, 2020 | 142.41 | 146.13 | 141.46 | 145.20 | 801,131 | +3.90(+2.76%) |
Oct 26, 2020 | 141.38 | 145.57 | 138.02 | 141.30 | 606,167 | -0.98(-0.69%) |
Oct 23, 2020 | 140.29 | 142.38 | 138.25 | 142.28 | 443,300 | +2.88(+2.07%) |
Oct 22, 2020 | 141.54 | 144.78 | 138.90 | 139.40 | 1,015,299 | -1.80(-1.27%) |
Oct 21, 2020 | 144.62 | 146.02 | 140.59 | 141.20 | 369,117 | -3.31(-2.29%) |
Oct 20, 2020 | 145.30 | 146.98 | 144.14 | 144.51 | 270,500 | -0.72(-0.50%) |
Oct 19, 2020 | 146.83 | 148.96 | 143.79 | 145.23 | 332,005 | -0.43(-0.30%) |
Oct 16, 2020 | 148.41 | 148.41 | 145.52 | 145.66 | 263,500 | -0.54(-0.37%) |
Oct 15, 2020 | 140.68 | 146.78 | 138.49 | 146.20 | 582,019 | +1.53(+1.06%) |
Oct 14, 2020 | 147.19 | 147.54 | 143.60 | 144.67 | 367,923 | -1.13(-0.78%) |
Oct 13, 2020 | 144.08 | 146.50 | 143.54 | 145.80 | 497,301 | +3.17(+2.22%) |
Oct 12, 2020 | 142.71 | 144.73 | 141.11 | 142.63 | 298,174 | +2.55(+1.82%) |
Oct 09, 2020 | 136.43 | 141.30 | 136.43 | 140.08 | 389,300 | +3.70(+2.71%) |
Oct 08, 2020 | 140.66 | 141.76 | 135.31 | 136.38 | 711,678 | -3.19(-2.29%) |
Oct 07, 2020 | 137.70 | 141.65 | 136.59 | 139.57 | 781,883 | +3.70(+2.72%) |
Oct 06, 2020 | 133.00 | 138.00 | 133.00 | 135.87 | 756,073 | +2.45(+1.84%) |
Oct 05, 2020 | 132.24 | 134.71 | 131.59 | 133.42 | 467,606 | +1.36(+1.03%) |
Oct 02, 2020 | 128.88 | 134.96 | 128.01 | 132.06 | 670,600 | +0.11(+0.08%) |