Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 141.39 | 141.39 | 141.39 | 21,982 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.34 | 140.22 | 139.34 | 139.85 | 21,982 | +1.08(+0.78%) |
Dec 29, 2020 | 140.07 | 140.07 | 138.67 | 138.77 | 32,324 | -0.41(-0.29%) |
Dec 28, 2020 | 139.22 | 139.78 | 138.65 | 139.18 | 34,445 | +1.23(+0.89%) |
Dec 24, 2020 | 138.42 | 138.42 | 137.01 | 137.94 | 17,731 | +0.29(+0.21%) |
Dec 23, 2020 | 136.71 | 138.47 | 136.71 | 137.65 | 37,162 | +1.87(+1.37%) |
Dec 22, 2020 | 137.22 | 137.51 | 135.69 | 135.78 | 60,572 | -1.33(-0.97%) |
Dec 21, 2020 | 136.50 | 137.80 | 134.93 | 137.11 | 53,714 | +1.51(+1.11%) |
Dec 18, 2020 | 136.84 | 136.84 | 134.93 | 135.60 | 214,793 | -0.88(-0.64%) |
Dec 17, 2020 | 136.62 | 136.66 | 136.15 | 136.48 | 23,461 | +0.58(+0.43%) |
Dec 16, 2020 | 135.78 | 136.09 | 135.39 | 135.90 | 34,437 | +0.25(+0.19%) |
Dec 15, 2020 | 134.70 | 135.98 | 133.88 | 135.64 | 34,290 | +2.11(+1.58%) |
Dec 14, 2020 | 136.12 | 136.12 | 133.53 | 133.53 | 23,252 | -0.84(-0.63%) |
Dec 11, 2020 | 134.20 | 134.64 | 133.36 | 134.37 | 38,640 | -1.49(-1.10%) |
Dec 10, 2020 | 134.92 | 135.96 | 134.73 | 135.86 | 47,547 | +0.01(+0.01%) |
Dec 09, 2020 | 137.22 | 137.22 | 135.35 | 135.85 | 47,078 | -0.54(-0.40%) |
Dec 08, 2020 | 135.50 | 136.49 | 135.50 | 136.40 | 136,144 | -0.07(-0.05%) |
Dec 07, 2020 | 136.31 | 136.93 | 136.01 | 136.46 | 62,292 | -0.52(-0.38%) |
Dec 04, 2020 | 135.87 | 137.03 | 135.87 | 136.99 | 55,931 | +2.11(+1.56%) |
Dec 03, 2020 | 135.47 | 135.83 | 134.47 | 134.88 | 169,111 | -0.32(-0.24%) |
Dec 02, 2020 | 133.43 | 135.38 | 133.43 | 135.20 | 33,141 | +1.39(+1.04%) |
Dec 01, 2020 | 134.22 | 134.87 | 133.63 | 133.81 | 28,804 | +1.96(+1.48%) |
Nov 30, 2020 | 133.68 | 133.69 | 131.59 | 131.85 | 26,915 | -2.36(-1.76%) |
Nov 27, 2020 | 134.99 | 134.99 | 134.01 | 134.21 | 22,095 | -0.46(-0.34%) |
Nov 25, 2020 | 134.42 | 134.73 | 133.25 | 134.67 | 69,594 | -0.25(-0.19%) |
Nov 24, 2020 | 132.55 | 135.09 | 132.48 | 134.93 | 75,174 | +4.69(+3.60%) |
Nov 23, 2020 | 129.04 | 130.61 | 129.04 | 130.23 | 39,705 | +2.66(+2.09%) |
Nov 20, 2020 | 128.64 | 128.69 | 127.48 | 127.57 | 39,173 | -1.45(-1.13%) |
Nov 19, 2020 | 128.25 | 129.22 | 127.27 | 129.02 | 58,287 | +0.29(+0.23%) |
Nov 18, 2020 | 130.47 | 131.38 | 128.73 | 128.73 | 64,120 | -1.09(-0.84%) |
Nov 17, 2020 | 128.78 | 129.98 | 127.91 | 129.82 | 33,296 | -0.48(-0.37%) |
Nov 16, 2020 | 130.99 | 130.99 | 129.15 | 130.30 | 67,546 | +2.68(+2.10%) |
Nov 13, 2020 | 126.30 | 128.15 | 126.30 | 127.62 | 104,925 | +1.99(+1.58%) |
Nov 12, 2020 | 126.51 | 126.51 | 124.56 | 125.63 | 78,381 | -2.16(-1.69%) |
Nov 11, 2020 | 129.34 | 129.34 | 127.13 | 127.79 | 144,221 | -0.70(-0.55%) |
Nov 10, 2020 | 128.53 | 129.03 | 127.27 | 128.49 | 100,936 | -0.24(-0.19%) |
Nov 09, 2020 | 129.17 | 130.67 | 127.54 | 128.73 | 170,101 | +10.43(+8.81%) |
Nov 06, 2020 | 120.03 | 120.03 | 117.96 | 118.31 | 48,460 | -1.17(-0.98%) |
Nov 05, 2020 | 117.68 | 120.18 | 117.68 | 119.48 | 111,379 | +3.19(+2.74%) |
Nov 04, 2020 | 115.94 | 118.11 | 114.69 | 116.29 | 50,988 | -0.63(-0.54%) |
Nov 03, 2020 | 116.04 | 117.59 | 115.78 | 116.92 | 84,724 | +2.90(+2.55%) |
Nov 02, 2020 | 113.40 | 114.61 | 113.21 | 114.02 | 90,575 | +2.07(+1.85%) |
Oct 30, 2020 | 111.18 | 112.07 | 110.23 | 111.94 | 69,381 | -0.10(-0.09%) |
Oct 29, 2020 | 110.69 | 112.66 | 109.28 | 112.05 | 82,953 | +1.16(+1.05%) |
Oct 28, 2020 | 111.92 | 112.11 | 110.46 | 110.89 | 80,878 | -3.80(-3.32%) |
Oct 27, 2020 | 116.83 | 116.83 | 114.65 | 114.69 | 50,123 | -2.25(-1.92%) |
Oct 26, 2020 | 118.27 | 118.27 | 115.67 | 116.94 | 102,827 | -2.79(-2.33%) |
Oct 23, 2020 | 120.27 | 120.37 | 118.81 | 119.73 | 231,840 | +0.20(+0.16%) |
Oct 22, 2020 | 117.64 | 119.81 | 117.55 | 119.53 | 188,402 | +2.08(+1.77%) |
Oct 21, 2020 | 118.36 | 118.74 | 117.45 | 117.45 | 89,706 | -0.84(-0.71%) |
Oct 20, 2020 | 118.03 | 119.78 | 118.03 | 118.30 | 148,850 | +0.89(+0.76%) |
Oct 19, 2020 | 119.72 | 119.72 | 117.19 | 117.41 | 124,111 | -2.00(-1.67%) |
Oct 16, 2020 | 119.45 | 120.08 | 118.94 | 119.40 | 146,768 | +0.23(+0.20%) |
Oct 15, 2020 | 117.40 | 119.27 | 117.27 | 119.17 | 232,436 | +0.53(+0.44%) |
Oct 14, 2020 | 120.11 | 120.33 | 118.51 | 118.64 | 260,897 | -1.31(-1.09%) |
Oct 13, 2020 | 121.45 | 121.70 | 119.61 | 119.95 | 273,882 | -2.03(-1.67%) |
Oct 12, 2020 | 121.10 | 122.31 | 121.10 | 121.99 | 178,671 | +1.10(+0.91%) |
Oct 09, 2020 | 120.97 | 121.50 | 119.93 | 120.89 | 666,487 | +0.53(+0.44%) |
Oct 08, 2020 | 119.34 | 120.57 | 119.22 | 120.36 | 768,241 | +1.75(+1.48%) |
Oct 07, 2020 | 117.77 | 119.16 | 117.72 | 118.61 | 5,017,731 | +1.88(+1.61%) |
Oct 06, 2020 | 119.03 | 119.94 | 116.44 | 116.72 | 114,141 | -1.21(-1.03%) |
Oct 05, 2020 | 117.15 | 118.08 | 116.90 | 117.93 | 66,096 | +1.90(+1.64%) |
Oct 02, 2020 | 113.26 | 116.65 | 113.26 | 116.03 | 122,004 | +0.68(+0.59%) |