Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 116.21 | 116.21 | 116.21 | 613,375 | +0.74(+0.64%) | |
Dec 30, 2020 | 115.39 | 115.92 | 115.36 | 115.47 | 613,375 | +0.27(+0.23%) |
Dec 29, 2020 | 115.76 | 115.92 | 115.03 | 115.20 | 691,370 | -0.11(-0.10%) |
Dec 28, 2020 | 115.06 | 115.53 | 115.06 | 115.31 | 616,239 | +0.85(+0.74%) |
Dec 24, 2020 | 114.02 | 114.46 | 113.99 | 114.46 | 242,400 | +0.59(+0.52%) |
Dec 23, 2020 | 114.35 | 114.54 | 113.85 | 113.87 | 1,023,820 | -0.07(-0.06%) |
Dec 22, 2020 | 114.03 | 114.30 | 113.72 | 113.94 | 1,179,760 | -0.25(-0.22%) |
Dec 21, 2020 | 113.38 | 114.40 | 112.29 | 114.19 | 1,008,569 | -0.57(-0.50%) |
Dec 18, 2020 | 115.69 | 115.69 | 114.05 | 114.76 | 2,240,300 | -0.42(-0.36%) |
Dec 17, 2020 | 115.09 | 115.24 | 114.87 | 115.18 | 1,328,094 | +0.86(+0.75%) |
Dec 16, 2020 | 114.51 | 114.65 | 114.05 | 114.32 | 926,847 | +0.00(+0.00%) |
Dec 15, 2020 | 113.76 | 114.38 | 113.44 | 114.32 | 2,387,473 | +1.42(+1.26%) |
Dec 14, 2020 | 114.13 | 114.71 | 112.90 | 112.90 | 899,031 | -1.04(-0.91%) |
Dec 11, 2020 | 113.32 | 114.03 | 113.09 | 113.94 | 716,800 | +0.02(+0.02%) |
Dec 10, 2020 | 114.07 | 114.30 | 113.43 | 113.92 | 718,644 | -0.36(-0.32%) |
Dec 09, 2020 | 115.28 | 115.41 | 113.95 | 114.28 | 1,725,323 | -0.85(-0.74%) |
Dec 08, 2020 | 114.26 | 115.40 | 114.26 | 115.13 | 1,000,472 | +0.45(+0.39%) |
Dec 07, 2020 | 114.63 | 114.82 | 114.28 | 114.68 | 710,902 | -0.16(-0.14%) |
Dec 04, 2020 | 114.11 | 114.84 | 114.09 | 114.84 | 776,800 | +0.94(+0.83%) |
Dec 03, 2020 | 113.78 | 114.32 | 113.59 | 113.90 | 594,280 | +0.12(+0.11%) |
Dec 02, 2020 | 113.37 | 113.83 | 113.28 | 113.78 | 464,642 | -0.23(-0.20%) |
Dec 01, 2020 | 113.58 | 114.51 | 113.53 | 114.01 | 1,018,306 | +1.55(+1.38%) |
Nov 30, 2020 | 112.75 | 112.75 | 111.60 | 112.46 | 1,590,026 | -0.42(-0.37%) |
Nov 27, 2020 | 113.12 | 113.12 | 112.60 | 112.88 | 206,700 | +0.26(+0.23%) |
Nov 25, 2020 | 113.07 | 113.07 | 112.26 | 112.62 | 636,600 | -0.40(-0.35%) |
Nov 24, 2020 | 112.20 | 113.23 | 111.74 | 113.02 | 938,332 | +1.79(+1.61%) |
Nov 23, 2020 | 111.09 | 111.52 | 110.38 | 111.23 | 737,039 | +0.77(+0.70%) |
Nov 20, 2020 | 111.47 | 111.47 | 110.43 | 110.46 | 769,600 | -0.83(-0.75%) |
Nov 19, 2020 | 110.95 | 111.42 | 110.15 | 111.29 | 550,524 | +0.15(+0.13%) |
Nov 18, 2020 | 112.82 | 112.84 | 111.10 | 111.14 | 586,760 | -1.33(-1.18%) |
Nov 17, 2020 | 112.42 | 112.83 | 111.65 | 112.47 | 1,396,860 | -0.46(-0.41%) |
Nov 16, 2020 | 112.85 | 112.93 | 111.80 | 112.93 | 513,545 | +1.39(+1.25%) |
Nov 13, 2020 | 110.83 | 111.81 | 110.43 | 111.54 | 906,600 | +1.74(+1.58%) |
Nov 12, 2020 | 110.58 | 110.82 | 109.24 | 109.80 | 3,356,715 | -1.32(-1.19%) |
Nov 11, 2020 | 111.74 | 111.74 | 110.60 | 111.12 | 659,038 | +0.34(+0.31%) |
Nov 10, 2020 | 110.95 | 111.18 | 109.73 | 110.78 | 1,141,910 | -0.19(-0.17%) |
Nov 09, 2020 | 114.33 | 114.85 | 110.91 | 110.97 | 1,136,287 | +2.55(+2.35%) |
Nov 06, 2020 | 108.65 | 108.87 | 107.84 | 108.42 | 815,000 | -0.19(-0.17%) |
Nov 05, 2020 | 108.78 | 109.22 | 108.06 | 108.61 | 1,207,156 | +1.84(+1.72%) |
Nov 04, 2020 | 105.64 | 108.16 | 105.34 | 106.77 | 841,850 | +2.53(+2.43%) |
Nov 03, 2020 | 103.45 | 104.80 | 103.28 | 104.24 | 508,820 | +1.92(+1.88%) |
Nov 02, 2020 | 102.28 | 103.06 | 101.46 | 102.32 | 717,467 | +1.27(+1.26%) |
Oct 30, 2020 | 101.55 | 101.92 | 99.73 | 101.05 | 1,017,700 | -0.93(-0.91%) |
Oct 29, 2020 | 100.89 | 102.83 | 100.29 | 101.98 | 1,093,476 | +1.12(+1.11%) |
Oct 28, 2020 | 103.03 | 103.03 | 100.67 | 100.86 | 1,156,115 | -3.91(-3.73%) |
Oct 27, 2020 | 105.44 | 105.44 | 104.69 | 104.77 | 740,258 | -0.47(-0.45%) |
Oct 26, 2020 | 106.55 | 106.55 | 104.04 | 105.24 | 667,539 | -2.30(-2.14%) |
Oct 23, 2020 | 107.36 | 107.54 | 106.65 | 107.54 | 666,000 | +0.55(+0.51%) |
Oct 22, 2020 | 106.68 | 107.24 | 105.89 | 106.99 | 831,063 | +0.59(+0.55%) |
Oct 21, 2020 | 106.43 | 107.20 | 106.28 | 106.40 | 466,510 | +0.17(+0.16%) |
Oct 20, 2020 | 106.35 | 107.25 | 106.06 | 106.23 | 812,079 | +0.52(+0.49%) |
Oct 19, 2020 | 107.69 | 107.97 | 105.49 | 105.71 | 1,506,105 | -1.71(-1.59%) |
Oct 16, 2020 | 107.84 | 108.27 | 107.41 | 107.42 | 787,300 | -0.02(-0.02%) |
Oct 15, 2020 | 106.53 | 107.60 | 105.81 | 107.44 | 614,094 | -0.14(-0.13%) |
Oct 14, 2020 | 108.30 | 108.74 | 107.33 | 107.58 | 711,044 | -0.64(-0.59%) |
Oct 13, 2020 | 109.14 | 109.14 | 107.93 | 108.22 | 734,708 | -0.74(-0.68%) |
Oct 12, 2020 | 108.40 | 109.36 | 108.13 | 108.96 | 471,145 | +1.37(+1.27%) |
Oct 09, 2020 | 107.18 | 107.74 | 106.94 | 107.59 | 746,200 | +1.03(+0.97%) |
Oct 08, 2020 | 106.45 | 106.58 | 106.03 | 106.56 | 705,402 | +0.97(+0.92%) |
Oct 07, 2020 | 104.91 | 105.84 | 104.77 | 105.59 | 977,132 | +1.63(+1.57%) |
Oct 06, 2020 | 105.38 | 106.10 | 103.73 | 103.96 | 652,734 | -1.23(-1.17%) |
Oct 05, 2020 | 104.43 | 105.23 | 104.23 | 105.19 | 622,655 | +1.71(+1.65%) |
Oct 02, 2020 | 102.76 | 104.13 | 102.38 | 103.48 | 673,100 | -0.83(-0.80%) |