Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 136.73 | 136.73 | 136.73 | 2,358,425 | +1.87(+1.38%) | |
Dec 30, 2020 | 137.02 | 137.11 | 134.78 | 134.87 | 2,358,425 | -1.70(-1.25%) |
Dec 29, 2020 | 136.97 | 137.74 | 136.10 | 136.57 | 2,990,772 | +0.98(+0.72%) |
Dec 28, 2020 | 135.81 | 136.28 | 134.59 | 135.59 | 3,506,538 | -0.49(-0.36%) |
Dec 24, 2020 | 130.13 | 137.05 | 130.01 | 136.09 | 6,569,331 | +5.88(+4.51%) |
Dec 23, 2020 | 130.88 | 131.05 | 129.47 | 130.21 | 5,947,903 | -0.10(-0.07%) |
Dec 22, 2020 | 135.43 | 135.49 | 130.10 | 130.31 | 5,765,741 | -4.93(-3.65%) |
Dec 21, 2020 | 137.55 | 138.20 | 131.41 | 135.24 | 6,494,081 | -5.13(-3.66%) |
Dec 18, 2020 | 140.89 | 142.01 | 139.24 | 140.37 | 4,891,150 | -0.73(-0.51%) |
Dec 17, 2020 | 139.45 | 141.64 | 139.16 | 141.09 | 2,199,563 | +2.29(+1.65%) |
Dec 16, 2020 | 137.77 | 140.69 | 136.29 | 138.80 | 4,627,118 | -1.44(-1.03%) |
Dec 15, 2020 | 140.22 | 140.87 | 138.52 | 140.24 | 3,119,531 | +0.84(+0.60%) |
Dec 14, 2020 | 142.88 | 143.19 | 139.21 | 139.40 | 4,465,746 | -3.48(-2.43%) |
Dec 11, 2020 | 140.96 | 143.30 | 140.96 | 142.88 | 2,114,667 | +0.68(+0.48%) |
Dec 10, 2020 | 142.65 | 143.71 | 141.23 | 142.20 | 2,469,675 | -0.29(-0.20%) |
Dec 09, 2020 | 145.77 | 145.77 | 141.53 | 142.49 | 4,156,042 | -3.29(-2.26%) |
Dec 08, 2020 | 145.34 | 145.96 | 144.34 | 145.78 | 1,949,190 | +0.60(+0.41%) |
Dec 07, 2020 | 145.22 | 146.20 | 144.42 | 145.18 | 3,219,661 | +0.67(+0.47%) |
Dec 04, 2020 | 142.55 | 144.59 | 142.13 | 144.51 | 2,168,023 | +2.49(+1.75%) |
Dec 03, 2020 | 143.37 | 143.81 | 141.40 | 142.02 | 2,704,855 | -1.26(-0.88%) |
Dec 02, 2020 | 145.01 | 145.15 | 142.54 | 143.28 | 3,072,144 | -1.73(-1.19%) |
Dec 01, 2020 | 144.37 | 145.93 | 143.82 | 145.01 | 3,594,867 | +1.90(+1.33%) |
Nov 30, 2020 | 141.75 | 143.20 | 140.00 | 143.11 | 4,752,178 | +0.12(+0.09%) |
Nov 27, 2020 | 143.51 | 144.36 | 142.44 | 142.99 | 2,064,009 | +0.30(+0.21%) |
Nov 25, 2020 | 142.96 | 143.34 | 140.77 | 142.69 | 1,751,447 | -0.92(-0.64%) |
Nov 24, 2020 | 141.01 | 144.10 | 140.24 | 143.60 | 3,069,215 | +3.47(+2.48%) |
Nov 23, 2020 | 139.49 | 141.13 | 139.00 | 140.13 | 2,458,464 | +1.11(+0.80%) |
Nov 20, 2020 | 142.14 | 142.28 | 138.96 | 139.02 | 2,335,919 | -3.40(-2.39%) |
Nov 19, 2020 | 139.72 | 142.72 | 137.74 | 142.43 | 3,107,900 | +2.63(+1.88%) |
Nov 18, 2020 | 141.18 | 141.27 | 139.79 | 139.79 | 2,411,610 | -1.93(-1.36%) |
Nov 17, 2020 | 141.71 | 143.47 | 140.00 | 141.72 | 2,450,958 | -0.89(-0.62%) |
Nov 16, 2020 | 141.75 | 142.96 | 140.66 | 142.61 | 2,550,576 | +3.06(+2.19%) |
Nov 13, 2020 | 137.67 | 140.30 | 137.45 | 139.55 | 1,997,950 | +2.46(+1.79%) |
Nov 12, 2020 | 138.70 | 138.89 | 136.64 | 137.09 | 2,102,953 | -1.33(-0.96%) |
Nov 11, 2020 | 138.99 | 139.09 | 136.64 | 138.42 | 2,330,880 | -0.78(-0.56%) |
Nov 10, 2020 | 136.32 | 139.96 | 135.98 | 139.21 | 3,594,523 | +2.58(+1.88%) |
Nov 09, 2020 | 136.42 | 140.82 | 135.00 | 136.63 | 6,718,632 | +8.25(+6.42%) |
Nov 06, 2020 | 128.62 | 128.97 | 127.22 | 128.38 | 1,622,854 | +0.53(+0.41%) |
Nov 05, 2020 | 129.98 | 130.06 | 126.99 | 127.86 | 3,866,519 | -0.20(-0.16%) |
Nov 04, 2020 | 125.95 | 130.12 | 125.21 | 128.06 | 3,690,173 | +4.16(+3.35%) |
Nov 03, 2020 | 121.47 | 124.64 | 120.66 | 123.90 | 3,338,756 | +4.36(+3.65%) |
Nov 02, 2020 | 121.26 | 122.03 | 118.84 | 119.54 | 4,563,990 | -0.60(-0.50%) |
Oct 30, 2020 | 120.03 | 123.09 | 118.47 | 120.14 | 5,699,644 | -0.41(-0.34%) |
Oct 29, 2020 | 118.49 | 124.50 | 115.88 | 120.56 | 10,026,176 | -7.22(-5.65%) |
Oct 28, 2020 | 130.78 | 131.28 | 127.55 | 127.78 | 4,444,302 | -5.16(-3.88%) |
Oct 27, 2020 | 135.18 | 136.47 | 132.80 | 132.94 | 3,279,603 | -1.50(-1.12%) |
Oct 26, 2020 | 137.42 | 137.85 | 133.33 | 134.44 | 2,710,311 | -4.80(-3.45%) |
Oct 23, 2020 | 139.16 | 139.76 | 137.83 | 139.24 | 3,080,925 | +1.62(+1.18%) |
Oct 22, 2020 | 136.31 | 138.08 | 135.18 | 137.62 | 1,810,304 | +1.26(+0.93%) |
Oct 21, 2020 | 135.44 | 137.47 | 135.02 | 136.36 | 1,967,796 | +0.69(+0.50%) |
Oct 20, 2020 | 135.08 | 137.07 | 134.42 | 135.68 | 2,827,708 | +0.89(+0.66%) |
Oct 19, 2020 | 139.10 | 139.51 | 134.29 | 134.79 | 3,040,482 | -3.95(-2.85%) |
Oct 16, 2020 | 138.99 | 140.87 | 138.64 | 138.74 | 3,651,190 | +0.00(+0.00%) |
Oct 15, 2020 | 136.51 | 138.75 | 135.73 | 138.74 | 3,659,001 | -0.18(-0.13%) |
Oct 14, 2020 | 141.09 | 141.56 | 137.90 | 138.93 | 2,424,425 | -1.82(-1.30%) |
Oct 13, 2020 | 144.18 | 144.62 | 140.12 | 140.75 | 2,522,105 | -3.11(-2.16%) |
Oct 12, 2020 | 144.26 | 144.91 | 142.99 | 143.86 | 3,079,145 | +0.15(+0.11%) |
Oct 09, 2020 | 142.26 | 143.84 | 141.59 | 143.71 | 2,896,955 | +2.34(+1.66%) |
Oct 08, 2020 | 141.06 | 141.66 | 139.99 | 141.37 | 2,069,210 | +1.93(+1.38%) |
Oct 07, 2020 | 140.53 | 141.05 | 138.88 | 139.44 | 3,345,528 | +0.22(+0.16%) |
Oct 06, 2020 | 140.37 | 142.69 | 138.88 | 139.21 | 3,146,812 | -1.16(-0.82%) |
Oct 05, 2020 | 140.91 | 141.64 | 139.09 | 140.37 | 2,238,693 | +0.41(+0.29%) |
Oct 02, 2020 | 139.88 | 140.71 | 137.92 | 139.97 | 2,159,312 | -1.66(-1.17%) |