Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 127.34 | 127.34 | 127.34 | 74,989 | +0.67(+0.53%) | |
Dec 30, 2020 | 126.98 | 127.17 | 126.54 | 126.67 | 74,989 | +0.10(+0.08%) |
Dec 29, 2020 | 127.33 | 127.46 | 126.43 | 126.57 | 57,252 | -0.18(-0.14%) |
Dec 28, 2020 | 126.43 | 126.89 | 126.33 | 126.76 | 75,641 | +1.14(+0.90%) |
Dec 24, 2020 | 125.45 | 125.62 | 125.20 | 125.62 | 28,715 | +0.47(+0.37%) |
Dec 23, 2020 | 125.49 | 125.84 | 125.12 | 125.16 | 38,807 | +0.06(+0.05%) |
Dec 22, 2020 | 125.62 | 125.62 | 124.73 | 125.10 | 127,040 | -0.33(-0.26%) |
Dec 21, 2020 | 124.47 | 125.64 | 123.47 | 125.43 | 69,465 | -0.29(-0.23%) |
Dec 18, 2020 | 126.33 | 126.33 | 124.81 | 125.72 | 82,965 | -0.36(-0.29%) |
Dec 17, 2020 | 125.90 | 126.10 | 125.68 | 126.08 | 52,736 | +0.84(+0.67%) |
Dec 16, 2020 | 125.03 | 125.60 | 124.79 | 125.24 | 106,536 | +0.26(+0.20%) |
Dec 15, 2020 | 124.46 | 125.01 | 123.95 | 124.98 | 102,803 | +1.54(+1.25%) |
Dec 14, 2020 | 124.75 | 125.12 | 123.44 | 123.44 | 88,080 | -0.51(-0.41%) |
Dec 11, 2020 | 123.47 | 124.00 | 122.90 | 123.96 | 51,905 | -0.05(-0.04%) |
Dec 10, 2020 | 123.47 | 124.42 | 123.29 | 124.00 | 71,580 | -0.11(-0.09%) |
Dec 09, 2020 | 125.61 | 125.61 | 123.79 | 124.12 | 70,005 | -1.20(-0.96%) |
Dec 08, 2020 | 124.63 | 125.53 | 124.45 | 125.32 | 58,216 | +0.28(+0.23%) |
Dec 07, 2020 | 124.86 | 125.07 | 124.57 | 125.03 | 75,076 | +0.04(+0.03%) |
Dec 04, 2020 | 124.34 | 125.00 | 124.29 | 124.99 | 69,804 | +0.87(+0.70%) |
Dec 03, 2020 | 124.29 | 124.57 | 123.78 | 124.12 | 67,284 | +0.02(+0.02%) |
Dec 02, 2020 | 123.50 | 124.19 | 123.25 | 124.10 | 67,589 | +0.18(+0.15%) |
Dec 01, 2020 | 123.91 | 124.42 | 123.68 | 123.92 | 68,715 | +1.24(+1.01%) |
Nov 30, 2020 | 122.91 | 123.00 | 121.65 | 122.68 | 52,642 | -0.33(-0.27%) |
Nov 27, 2020 | 123.08 | 123.28 | 122.78 | 123.01 | 27,795 | +0.32(+0.26%) |
Nov 25, 2020 | 122.78 | 122.90 | 122.19 | 122.69 | 100,758 | +0.00(+0.00%) |
Nov 24, 2020 | 121.53 | 122.77 | 121.27 | 122.69 | 74,021 | +1.99(+1.65%) |
Nov 23, 2020 | 120.68 | 121.07 | 119.80 | 120.69 | 94,013 | +0.70(+0.59%) |
Nov 20, 2020 | 120.84 | 120.84 | 119.93 | 119.99 | 135,397 | -0.84(-0.70%) |
Nov 19, 2020 | 120.06 | 120.92 | 119.67 | 120.83 | 69,627 | +0.52(+0.43%) |
Nov 18, 2020 | 121.64 | 121.84 | 120.30 | 120.31 | 81,716 | -1.22(-1.01%) |
Nov 17, 2020 | 121.44 | 121.93 | 121.00 | 121.54 | 136,182 | -0.45(-0.37%) |
Nov 16, 2020 | 121.56 | 121.98 | 121.10 | 121.98 | 65,929 | +1.26(+1.05%) |
Nov 13, 2020 | 120.11 | 120.92 | 119.62 | 120.72 | 67,488 | +1.45(+1.22%) |
Nov 12, 2020 | 119.99 | 120.22 | 118.76 | 119.27 | 58,453 | -0.97(-0.81%) |
Nov 11, 2020 | 120.14 | 120.52 | 119.80 | 120.23 | 59,449 | +0.97(+0.81%) |
Nov 10, 2020 | 119.13 | 119.59 | 118.02 | 119.27 | 97,192 | -0.34(-0.29%) |
Nov 09, 2020 | 122.30 | 122.89 | 119.43 | 119.61 | 115,815 | +1.00(+0.84%) |
Nov 06, 2020 | 118.55 | 119.03 | 117.61 | 118.61 | 82,333 | -0.06(-0.05%) |
Nov 05, 2020 | 118.40 | 119.20 | 118.13 | 118.67 | 133,124 | +2.39(+2.06%) |
Nov 04, 2020 | 115.29 | 117.67 | 114.96 | 116.27 | 156,892 | +2.90(+2.56%) |
Nov 03, 2020 | 112.56 | 114.07 | 112.38 | 113.38 | 71,585 | +1.96(+1.76%) |
Nov 02, 2020 | 111.54 | 112.18 | 110.40 | 111.42 | 157,823 | +1.04(+0.94%) |
Oct 30, 2020 | 111.06 | 111.61 | 109.01 | 110.39 | 103,180 | -1.39(-1.24%) |
Oct 29, 2020 | 110.84 | 112.75 | 110.18 | 111.77 | 160,311 | +1.26(+1.14%) |
Oct 28, 2020 | 112.70 | 112.70 | 110.45 | 110.51 | 127,470 | -4.16(-3.63%) |
Oct 27, 2020 | 115.06 | 115.15 | 114.46 | 114.67 | 40,048 | -0.14(-0.12%) |
Oct 26, 2020 | 115.72 | 116.14 | 113.62 | 114.81 | 103,840 | -2.13(-1.82%) |
Oct 23, 2020 | 117.00 | 117.03 | 116.06 | 116.94 | 50,853 | +0.29(+0.25%) |
Oct 22, 2020 | 116.22 | 116.87 | 115.38 | 116.64 | 68,995 | +0.59(+0.51%) |
Oct 21, 2020 | 116.31 | 117.10 | 116.06 | 116.06 | 48,663 | -0.33(-0.29%) |
Oct 20, 2020 | 116.53 | 117.50 | 116.07 | 116.39 | 90,574 | +0.39(+0.34%) |
Oct 19, 2020 | 118.33 | 118.56 | 115.73 | 116.00 | 72,753 | -1.76(-1.49%) |
Oct 16, 2020 | 118.48 | 119.07 | 117.76 | 117.76 | 139,187 | -0.17(-0.15%) |
Oct 15, 2020 | 116.73 | 118.04 | 116.48 | 117.93 | 65,524 | -0.31(-0.26%) |
Oct 14, 2020 | 119.23 | 119.52 | 117.89 | 118.24 | 61,278 | -0.81(-0.68%) |
Oct 13, 2020 | 119.76 | 119.76 | 118.67 | 119.05 | 81,380 | -0.63(-0.52%) |
Oct 12, 2020 | 118.52 | 120.22 | 118.47 | 119.67 | 69,238 | +2.07(+1.76%) |
Oct 09, 2020 | 116.99 | 117.61 | 116.87 | 117.60 | 84,544 | +1.16(+1.00%) |
Oct 08, 2020 | 116.40 | 116.44 | 115.89 | 116.44 | 58,399 | +0.95(+0.82%) |
Oct 07, 2020 | 114.55 | 115.79 | 114.55 | 115.50 | 52,228 | +1.89(+1.66%) |
Oct 06, 2020 | 115.31 | 115.92 | 113.42 | 113.61 | 69,776 | -1.71(-1.48%) |
Oct 05, 2020 | 114.14 | 115.31 | 114.10 | 115.31 | 120,817 | +2.00(+1.76%) |
Oct 02, 2020 | 112.70 | 114.03 | 112.70 | 113.32 | 54,327 | -1.43(-1.25%) |