Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 118.41 | 118.41 | 118.41 | 446,357 | +1.09(+0.93%) | |
Dec 30, 2020 | 116.59 | 117.83 | 116.57 | 117.33 | 446,357 | +1.15(+0.99%) |
Dec 29, 2020 | 117.83 | 117.83 | 115.20 | 116.18 | 400,592 | -1.08(-0.92%) |
Dec 28, 2020 | 117.63 | 118.37 | 117.12 | 117.26 | 379,127 | +0.70(+0.60%) |
Dec 24, 2020 | 116.16 | 116.83 | 115.53 | 116.55 | 192,421 | +0.41(+0.35%) |
Dec 23, 2020 | 115.78 | 116.94 | 115.07 | 116.14 | 463,684 | +0.94(+0.82%) |
Dec 22, 2020 | 115.85 | 116.09 | 114.79 | 115.20 | 572,162 | -0.44(-0.38%) |
Dec 21, 2020 | 113.51 | 116.11 | 112.23 | 115.64 | 772,549 | +0.01(+0.01%) |
Dec 18, 2020 | 115.15 | 116.05 | 114.53 | 115.63 | 1,955,059 | +0.46(+0.40%) |
Dec 17, 2020 | 114.82 | 115.32 | 114.40 | 115.17 | 806,023 | +0.83(+0.73%) |
Dec 16, 2020 | 115.44 | 115.66 | 113.84 | 114.34 | 674,378 | -0.99(-0.86%) |
Dec 15, 2020 | 115.07 | 116.11 | 113.79 | 115.33 | 770,871 | +1.46(+1.28%) |
Dec 14, 2020 | 116.98 | 117.19 | 113.81 | 113.87 | 779,755 | -2.04(-1.76%) |
Dec 11, 2020 | 114.56 | 116.06 | 114.36 | 115.91 | 1,067,714 | +0.03(+0.03%) |
Dec 10, 2020 | 115.64 | 116.58 | 114.79 | 115.88 | 899,396 | -0.40(-0.34%) |
Dec 09, 2020 | 116.36 | 116.81 | 115.72 | 116.28 | 868,075 | +0.19(+0.16%) |
Dec 08, 2020 | 114.47 | 116.74 | 114.47 | 116.09 | 1,154,726 | +0.94(+0.82%) |
Dec 07, 2020 | 114.78 | 115.41 | 114.27 | 115.15 | 740,800 | +0.75(+0.66%) |
Dec 04, 2020 | 112.09 | 114.96 | 112.09 | 114.40 | 876,927 | +2.54(+2.27%) |
Dec 03, 2020 | 112.24 | 113.42 | 111.68 | 111.86 | 948,379 | -0.58(-0.51%) |
Dec 02, 2020 | 113.99 | 114.58 | 111.94 | 112.44 | 1,411,784 | -2.17(-1.89%) |
Dec 01, 2020 | 116.86 | 117.39 | 114.52 | 114.61 | 1,270,383 | -1.26(-1.09%) |
Nov 30, 2020 | 117.03 | 117.12 | 114.90 | 115.87 | 986,572 | -1.21(-1.04%) |
Nov 27, 2020 | 117.41 | 117.65 | 116.50 | 117.08 | 432,607 | -0.05(-0.04%) |
Nov 25, 2020 | 117.88 | 117.96 | 116.28 | 117.13 | 697,245 | -1.40(-1.18%) |
Nov 24, 2020 | 116.23 | 118.96 | 114.92 | 118.53 | 1,717,904 | +3.38(+2.94%) |
Nov 23, 2020 | 115.82 | 116.23 | 114.72 | 115.15 | 836,453 | +0.36(+0.32%) |
Nov 20, 2020 | 115.64 | 115.70 | 113.90 | 114.78 | 881,889 | -0.74(-0.64%) |
Nov 19, 2020 | 116.30 | 116.61 | 114.50 | 115.53 | 1,072,400 | -1.04(-0.89%) |
Nov 18, 2020 | 116.53 | 117.65 | 115.60 | 116.56 | 1,032,721 | +0.47(+0.40%) |
Nov 17, 2020 | 116.70 | 117.21 | 115.78 | 116.09 | 1,082,249 | -1.29(-1.10%) |
Nov 16, 2020 | 116.19 | 117.64 | 115.74 | 117.39 | 1,284,954 | +2.75(+2.40%) |
Nov 13, 2020 | 114.04 | 114.87 | 113.15 | 114.64 | 848,131 | +1.78(+1.58%) |
Nov 12, 2020 | 113.67 | 114.33 | 112.20 | 112.86 | 892,704 | -1.28(-1.12%) |
Nov 11, 2020 | 114.38 | 114.91 | 113.46 | 114.14 | 1,170,120 | +0.30(+0.27%) |
Nov 10, 2020 | 111.77 | 114.80 | 111.23 | 113.84 | 1,657,214 | +2.33(+2.09%) |
Nov 09, 2020 | 114.29 | 116.28 | 111.37 | 111.51 | 1,647,388 | +3.67(+3.40%) |
Nov 06, 2020 | 106.73 | 108.22 | 106.42 | 107.84 | 963,930 | +1.24(+1.16%) |
Nov 05, 2020 | 104.46 | 107.04 | 104.06 | 106.60 | 901,216 | +3.58(+3.47%) |
Nov 04, 2020 | 102.17 | 104.00 | 100.76 | 103.03 | 1,119,158 | +0.10(+0.10%) |
Nov 03, 2020 | 101.31 | 103.43 | 100.86 | 102.93 | 1,132,609 | +2.95(+2.95%) |
Nov 02, 2020 | 97.57 | 100.00 | 97.47 | 99.98 | 1,205,745 | +3.98(+4.14%) |
Oct 30, 2020 | 96.31 | 97.02 | 94.69 | 96.00 | 1,004,439 | -0.69(-0.72%) |
Oct 29, 2020 | 96.05 | 98.62 | 95.32 | 96.69 | 1,218,568 | +0.70(+0.73%) |
Oct 28, 2020 | 98.20 | 99.11 | 95.86 | 95.99 | 1,317,414 | -4.30(-4.29%) |
Oct 27, 2020 | 102.69 | 102.69 | 100.12 | 100.29 | 839,188 | -2.45(-2.39%) |
Oct 26, 2020 | 103.95 | 104.10 | 101.78 | 102.74 | 931,590 | -2.60(-2.47%) |
Oct 23, 2020 | 105.55 | 105.66 | 104.49 | 105.34 | 902,962 | +0.73(+0.70%) |
Oct 22, 2020 | 105.17 | 105.81 | 104.45 | 104.61 | 1,225,975 | -0.14(-0.13%) |
Oct 21, 2020 | 106.20 | 106.97 | 104.73 | 104.75 | 1,112,955 | -1.52(-1.43%) |
Oct 20, 2020 | 105.80 | 107.35 | 105.55 | 106.26 | 556,017 | +1.12(+1.07%) |
Oct 19, 2020 | 107.48 | 108.00 | 104.93 | 105.14 | 707,921 | -2.25(-2.09%) |
Oct 16, 2020 | 107.00 | 108.33 | 106.37 | 107.39 | 1,509,676 | +0.82(+0.77%) |
Oct 15, 2020 | 104.01 | 106.62 | 104.01 | 106.56 | 676,138 | +1.08(+1.03%) |
Oct 14, 2020 | 104.47 | 105.94 | 103.44 | 105.48 | 796,806 | +1.70(+1.64%) |
Oct 13, 2020 | 105.00 | 105.53 | 103.11 | 103.78 | 650,819 | -1.44(-1.37%) |
Oct 12, 2020 | 105.39 | 105.50 | 104.40 | 105.22 | 1,027,898 | +0.67(+0.65%) |
Oct 09, 2020 | 105.09 | 106.19 | 104.38 | 104.54 | 859,281 | +0.43(+0.41%) |
Oct 08, 2020 | 104.61 | 104.61 | 103.36 | 104.11 | 1,324,795 | -0.04(-0.04%) |
Oct 07, 2020 | 103.26 | 104.87 | 102.96 | 104.15 | 1,314,216 | +2.16(+2.12%) |
Oct 06, 2020 | 101.18 | 103.49 | 100.90 | 101.99 | 1,249,188 | +0.81(+0.80%) |
Oct 05, 2020 | 99.65 | 101.64 | 99.48 | 101.18 | 884,500 | +2.66(+2.70%) |
Oct 02, 2020 | 95.95 | 99.40 | 95.84 | 98.52 | 731,821 | +0.91(+0.93%) |