Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 138.43 | 138.43 | 138.43 | 1,103,509 | -5.94(-4.11%) | |
Dec 30, 2020 | 148.50 | 150.49 | 138.52 | 144.37 | 1,103,509 | -3.07(-2.08%) |
Dec 29, 2020 | 168.75 | 171.30 | 141.96 | 147.44 | 1,310,299 | -22.45(-13.21%) |
Dec 28, 2020 | 175.11 | 175.87 | 169.88 | 169.89 | 517,886 | -2.98(-1.72%) |
Dec 24, 2020 | 179.09 | 179.65 | 168.76 | 172.87 | 157,200 | -4.52(-2.55%) |
Dec 23, 2020 | 174.28 | 177.97 | 168.04 | 177.39 | 312,979 | +4.39(+2.54%) |
Dec 22, 2020 | 169.18 | 175.58 | 166.28 | 173.00 | 529,934 | +5.60(+3.35%) |
Dec 21, 2020 | 163.72 | 168.03 | 161.98 | 167.40 | 457,152 | -0.64(-0.38%) |
Dec 18, 2020 | 163.64 | 168.39 | 162.82 | 168.04 | 1,329,700 | +3.48(+2.11%) |
Dec 17, 2020 | 162.03 | 166.96 | 161.53 | 164.56 | 398,915 | +3.70(+2.30%) |
Dec 16, 2020 | 160.00 | 164.15 | 158.45 | 160.86 | 374,819 | +1.98(+1.25%) |
Dec 15, 2020 | 154.77 | 159.29 | 154.01 | 158.88 | 417,363 | +5.66(+3.69%) |
Dec 14, 2020 | 145.80 | 158.28 | 145.80 | 153.22 | 930,119 | +8.28(+5.71%) |
Dec 11, 2020 | 133.65 | 146.88 | 132.69 | 144.94 | 540,800 | +10.75(+8.01%) |
Dec 10, 2020 | 127.77 | 135.53 | 127.77 | 134.19 | 418,844 | +5.32(+4.13%) |
Dec 09, 2020 | 137.73 | 142.30 | 128.03 | 128.87 | 474,412 | -8.81(-6.40%) |
Dec 08, 2020 | 129.87 | 138.52 | 129.37 | 137.68 | 425,435 | +7.75(+5.96%) |
Dec 07, 2020 | 127.19 | 130.06 | 127.19 | 129.93 | 456,860 | +1.40(+1.09%) |
Dec 04, 2020 | 124.54 | 129.91 | 124.17 | 128.53 | 409,400 | +4.39(+3.54%) |
Dec 03, 2020 | 117.95 | 124.55 | 117.95 | 124.14 | 404,090 | +6.16(+5.22%) |
Dec 02, 2020 | 116.91 | 119.13 | 115.15 | 117.98 | 258,849 | +0.60(+0.51%) |
Dec 01, 2020 | 120.20 | 121.23 | 116.30 | 117.38 | 320,664 | -1.16(-0.98%) |
Nov 30, 2020 | 122.56 | 124.13 | 117.52 | 118.54 | 529,435 | -3.88(-3.17%) |
Nov 27, 2020 | 120.50 | 123.07 | 120.06 | 122.42 | 169,200 | +2.59(+2.16%) |
Nov 25, 2020 | 119.65 | 124.36 | 118.26 | 119.83 | 377,400 | +0.95(+0.80%) |
Nov 24, 2020 | 115.56 | 119.49 | 114.00 | 118.88 | 398,173 | +4.19(+3.65%) |
Nov 23, 2020 | 115.27 | 117.00 | 113.57 | 114.69 | 192,685 | +0.32(+0.28%) |
Nov 20, 2020 | 112.29 | 114.78 | 110.20 | 114.37 | 266,500 | +1.55(+1.37%) |
Nov 19, 2020 | 113.09 | 116.98 | 111.78 | 112.82 | 305,356 | -1.23(-1.08%) |
Nov 18, 2020 | 120.00 | 120.00 | 113.90 | 114.05 | 308,587 | -5.32(-4.46%) |
Nov 17, 2020 | 118.24 | 119.74 | 114.44 | 119.37 | 216,949 | +0.70(+0.59%) |
Nov 16, 2020 | 118.15 | 119.18 | 115.95 | 118.67 | 291,878 | +1.45(+1.24%) |
Nov 13, 2020 | 116.88 | 118.16 | 115.51 | 117.22 | 223,100 | +1.74(+1.51%) |
Nov 12, 2020 | 117.62 | 123.35 | 111.69 | 115.48 | 600,078 | -5.20(-4.31%) |
Nov 11, 2020 | 118.92 | 122.51 | 117.66 | 120.68 | 341,481 | +3.20(+2.72%) |
Nov 10, 2020 | 113.87 | 118.00 | 111.25 | 117.48 | 386,932 | +3.76(+3.31%) |
Nov 09, 2020 | 115.70 | 118.80 | 111.08 | 113.72 | 483,924 | +2.30(+2.06%) |
Nov 06, 2020 | 114.41 | 115.46 | 111.22 | 111.42 | 329,700 | -2.99(-2.61%) |
Nov 05, 2020 | 113.17 | 115.87 | 112.36 | 114.41 | 503,255 | +0.88(+0.78%) |
Nov 04, 2020 | 103.38 | 114.17 | 102.90 | 113.53 | 757,811 | +11.53(+11.30%) |
Nov 03, 2020 | 95.95 | 102.77 | 95.08 | 102.00 | 634,650 | +6.47(+6.77%) |
Nov 02, 2020 | 100.01 | 101.54 | 91.17 | 95.53 | 1,517,981 | -4.97(-4.95%) |
Oct 30, 2020 | 94.84 | 102.14 | 93.84 | 100.50 | 1,256,000 | +5.50(+5.79%) |
Oct 29, 2020 | 92.77 | 97.80 | 91.95 | 95.00 | 1,706,637 | +0.00(+0.00%) |
Oct 28, 2020 | 92.58 | 100.00 | 90.50 | 95.00 | 615,189 | -2.44(-2.50%) |
Oct 27, 2020 | 91.09 | 99.79 | 90.03 | 97.44 | 745,349 | +6.19(+6.78%) |
Oct 26, 2020 | 92.26 | 94.80 | 90.39 | 91.25 | 299,422 | -1.81(-1.94%) |
Oct 23, 2020 | 92.00 | 94.61 | 90.57 | 93.06 | 248,500 | +1.16(+1.26%) |
Oct 22, 2020 | 89.62 | 92.63 | 89.62 | 91.90 | 272,906 | +2.77(+3.11%) |
Oct 21, 2020 | 90.56 | 91.27 | 87.65 | 89.13 | 197,040 | -0.87(-0.97%) |
Oct 20, 2020 | 91.26 | 92.22 | 86.85 | 90.00 | 301,787 | -1.15(-1.26%) |
Oct 19, 2020 | 92.56 | 93.07 | 90.52 | 91.15 | 282,575 | -0.82(-0.89%) |
Oct 16, 2020 | 92.09 | 95.90 | 90.85 | 91.97 | 487,900 | -1.80(-1.92%) |
Oct 15, 2020 | 88.00 | 94.56 | 87.27 | 93.77 | 325,815 | +1.08(+1.17%) |
Oct 14, 2020 | 96.60 | 99.25 | 91.30 | 92.69 | 325,923 | -4.71(-4.84%) |
Oct 13, 2020 | 95.28 | 98.05 | 93.97 | 97.40 | 283,086 | +1.90(+1.99%) |
Oct 12, 2020 | 94.45 | 96.48 | 92.60 | 95.50 | 294,830 | +1.05(+1.11%) |
Oct 09, 2020 | 95.00 | 96.50 | 93.15 | 94.45 | 232,200 | +0.02(+0.02%) |
Oct 08, 2020 | 94.67 | 96.58 | 92.96 | 94.43 | 472,268 | +0.23(+0.24%) |
Oct 07, 2020 | 89.94 | 94.88 | 88.91 | 94.20 | 374,115 | +5.31(+5.97%) |
Oct 06, 2020 | 89.83 | 91.57 | 88.29 | 88.89 | 330,870 | -0.36(-0.40%) |
Oct 05, 2020 | 84.54 | 89.67 | 84.54 | 89.25 | 359,020 | +4.85(+5.75%) |
Oct 02, 2020 | 84.36 | 87.75 | 83.35 | 84.40 | 386,400 | -1.31(-1.53%) |