Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 131.32 | 131.32 | 131.32 | 1,136,848 | +1.86(+1.44%) | |
Dec 30, 2020 | 128.21 | 129.86 | 127.87 | 129.46 | 1,136,848 | +1.78(+1.39%) |
Dec 29, 2020 | 129.20 | 129.27 | 127.48 | 127.68 | 1,152,051 | -1.47(-1.14%) |
Dec 28, 2020 | 129.58 | 130.78 | 128.55 | 129.15 | 1,913,888 | +0.34(+0.27%) |
Dec 24, 2020 | 129.06 | 129.29 | 127.51 | 128.81 | 588,637 | -0.48(-0.38%) |
Dec 23, 2020 | 127.61 | 130.15 | 127.06 | 129.29 | 1,494,394 | +2.62(+2.07%) |
Dec 22, 2020 | 127.72 | 127.96 | 125.59 | 126.68 | 2,492,970 | -0.77(-0.60%) |
Dec 21, 2020 | 128.72 | 129.76 | 125.73 | 127.44 | 3,002,786 | -0.27(-0.21%) |
Dec 18, 2020 | 127.78 | 128.23 | 126.24 | 127.72 | 5,132,422 | -0.10(-0.08%) |
Dec 17, 2020 | 127.77 | 128.41 | 126.55 | 127.81 | 1,776,601 | -0.20(-0.16%) |
Dec 16, 2020 | 126.78 | 128.22 | 125.93 | 128.02 | 2,005,660 | +1.85(+1.47%) |
Dec 15, 2020 | 125.72 | 126.61 | 124.33 | 126.17 | 2,503,515 | +1.20(+0.96%) |
Dec 14, 2020 | 128.12 | 128.17 | 124.30 | 124.97 | 2,508,487 | -1.65(-1.30%) |
Dec 11, 2020 | 125.98 | 126.70 | 122.77 | 126.62 | 1,748,438 | -0.29(-0.23%) |
Dec 10, 2020 | 125.59 | 127.05 | 124.85 | 126.91 | 1,856,135 | +0.63(+0.50%) |
Dec 09, 2020 | 125.73 | 126.76 | 124.70 | 126.28 | 2,330,386 | +1.63(+1.31%) |
Dec 08, 2020 | 123.44 | 125.53 | 123.21 | 124.65 | 1,548,575 | -0.33(-0.27%) |
Dec 07, 2020 | 124.66 | 125.11 | 122.97 | 124.98 | 1,854,309 | -0.64(-0.51%) |
Dec 04, 2020 | 125.86 | 126.47 | 124.65 | 125.62 | 1,731,759 | +1.13(+0.91%) |
Dec 03, 2020 | 124.03 | 125.27 | 123.25 | 124.49 | 2,961,216 | -0.11(-0.09%) |
Dec 02, 2020 | 123.30 | 124.87 | 123.07 | 124.61 | 2,098,362 | +0.58(+0.47%) |
Dec 01, 2020 | 123.60 | 124.62 | 123.29 | 124.03 | 3,550,785 | +2.34(+1.92%) |
Nov 30, 2020 | 121.87 | 122.98 | 121.42 | 121.69 | 4,876,136 | -1.52(-1.23%) |
Nov 27, 2020 | 123.92 | 124.00 | 122.29 | 123.20 | 1,336,801 | -0.76(-0.61%) |
Nov 25, 2020 | 122.60 | 124.99 | 121.17 | 123.96 | 3,479,518 | +0.48(+0.39%) |
Nov 24, 2020 | 120.43 | 123.60 | 120.00 | 123.49 | 3,328,835 | +5.69(+4.83%) |
Nov 23, 2020 | 116.53 | 118.24 | 115.15 | 117.79 | 2,440,716 | +4.19(+3.68%) |
Nov 20, 2020 | 113.53 | 114.86 | 112.59 | 113.61 | 2,549,475 | -1.23(-1.07%) |
Nov 19, 2020 | 112.87 | 114.89 | 111.27 | 114.84 | 2,502,531 | +0.88(+0.77%) |
Nov 18, 2020 | 112.39 | 115.73 | 111.55 | 113.96 | 4,290,914 | +2.12(+1.90%) |
Nov 17, 2020 | 110.10 | 111.99 | 108.64 | 111.83 | 4,161,284 | +0.53(+0.47%) |
Nov 16, 2020 | 110.85 | 111.95 | 109.73 | 111.31 | 6,161,550 | +3.09(+2.86%) |
Nov 13, 2020 | 107.53 | 109.09 | 107.08 | 108.21 | 1,771,017 | +1.57(+1.47%) |
Nov 12, 2020 | 108.68 | 108.68 | 104.70 | 106.64 | 2,575,273 | -3.91(-3.54%) |
Nov 11, 2020 | 112.28 | 112.28 | 108.42 | 110.56 | 3,552,095 | -1.14(-1.03%) |
Nov 10, 2020 | 113.69 | 113.69 | 111.05 | 111.70 | 4,272,772 | -1.09(-0.97%) |
Nov 09, 2020 | 111.46 | 114.19 | 110.21 | 112.80 | 4,513,934 | +11.72(+11.60%) |
Nov 06, 2020 | 103.86 | 103.86 | 100.60 | 101.07 | 1,908,646 | -2.20(-2.13%) |
Nov 05, 2020 | 99.71 | 103.65 | 99.68 | 103.27 | 2,347,907 | +3.80(+3.82%) |
Nov 04, 2020 | 102.41 | 102.67 | 98.89 | 99.47 | 2,423,605 | -5.75(-5.47%) |
Nov 03, 2020 | 103.37 | 105.83 | 103.00 | 105.22 | 3,468,480 | +4.35(+4.32%) |
Nov 02, 2020 | 100.03 | 102.36 | 98.88 | 100.87 | 3,870,856 | +2.26(+2.30%) |
Oct 30, 2020 | 96.47 | 98.72 | 95.70 | 98.61 | 2,565,814 | +1.82(+1.88%) |
Oct 29, 2020 | 95.35 | 97.53 | 94.17 | 96.79 | 2,057,136 | +0.97(+1.01%) |
Oct 28, 2020 | 94.93 | 97.01 | 94.87 | 95.82 | 3,655,410 | -0.41(-0.43%) |
Oct 27, 2020 | 97.88 | 97.90 | 96.05 | 96.24 | 2,035,373 | -2.15(-2.19%) |
Oct 26, 2020 | 99.91 | 99.95 | 97.02 | 98.39 | 1,974,114 | -2.80(-2.77%) |
Oct 23, 2020 | 102.43 | 102.70 | 100.12 | 101.19 | 1,628,850 | -0.45(-0.44%) |
Oct 22, 2020 | 97.72 | 101.70 | 97.50 | 101.64 | 2,070,620 | +4.12(+4.23%) |
Oct 21, 2020 | 98.73 | 99.36 | 97.35 | 97.51 | 1,453,547 | -1.25(-1.27%) |
Oct 20, 2020 | 97.81 | 100.34 | 97.81 | 98.76 | 2,071,809 | +1.82(+1.88%) |
Oct 19, 2020 | 98.63 | 98.91 | 96.74 | 96.94 | 2,212,455 | -1.31(-1.34%) |
Oct 16, 2020 | 96.58 | 98.28 | 95.97 | 98.25 | 2,249,483 | +1.69(+1.75%) |
Oct 15, 2020 | 95.49 | 96.56 | 94.79 | 96.56 | 2,840,020 | +0.78(+0.81%) |
Oct 14, 2020 | 97.84 | 99.76 | 95.53 | 95.79 | 3,070,433 | -2.34(-2.38%) |
Oct 13, 2020 | 101.05 | 101.37 | 97.59 | 98.12 | 2,653,909 | -3.29(-3.24%) |
Oct 12, 2020 | 100.74 | 101.89 | 100.49 | 101.41 | 1,739,785 | +0.70(+0.69%) |
Oct 09, 2020 | 102.14 | 102.23 | 100.16 | 100.71 | 2,251,501 | -0.93(-0.91%) |
Oct 08, 2020 | 100.99 | 102.06 | 100.38 | 101.64 | 2,882,753 | +1.19(+1.18%) |
Oct 07, 2020 | 99.72 | 102.08 | 99.64 | 100.45 | 2,737,188 | +1.75(+1.78%) |
Oct 06, 2020 | 101.16 | 102.17 | 98.19 | 98.70 | 2,228,140 | -1.42(-1.42%) |
Oct 05, 2020 | 98.96 | 100.27 | 98.11 | 100.12 | 2,123,576 | +2.30(+2.35%) |
Oct 02, 2020 | 94.27 | 98.55 | 94.01 | 97.82 | 2,436,795 | +2.38(+2.49%) |