Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 997.57 | 997.57 | 997.57 | 8,117 | +2.35(+0.24%) | |
Dec 30, 2020 | 1021 | 1021 | 995.22 | 995.22 | 8,117 | -4.08(-0.41%) |
Dec 29, 2020 | 1012 | 1012 | 981.82 | 999.29 | 8,014 | -3.49(-0.35%) |
Dec 28, 2020 | 988.93 | 1006 | 988.93 | 1003 | 4,931 | +20.02(+2.04%) |
Dec 24, 2020 | 997.24 | 997.24 | 973.48 | 982.76 | 8,426 | -19.52(-1.95%) |
Dec 23, 2020 | 996.91 | 1002 | 986.48 | 1002 | 12,379 | +10.55(+1.06%) |
Dec 22, 2020 | 980.12 | 991.73 | 962.51 | 991.73 | 15,916 | +12.14(+1.24%) |
Dec 21, 2020 | 967.00 | 979.58 | 957.03 | 979.58 | 13,537 | +16.41(+1.70%) |
Dec 18, 2020 | 996.89 | 997.99 | 963.17 | 963.17 | 27,083 | -33.54(-3.36%) |
Dec 17, 2020 | 1004 | 1017 | 982.58 | 996.71 | 13,418 | +0.35(+0.04%) |
Dec 16, 2020 | 1006 | 1009 | 985.40 | 996.36 | 13,131 | -8.85(-0.88%) |
Dec 15, 2020 | 984.95 | 1005 | 977.98 | 1005 | 14,952 | +20.77(+2.11%) |
Dec 14, 2020 | 987.28 | 990.93 | 968.74 | 984.44 | 10,741 | +4.05(+0.41%) |
Dec 11, 2020 | 987.96 | 990.12 | 976.72 | 980.39 | 7,322 | -9.20(-0.93%) |
Dec 10, 2020 | 990.17 | 993.43 | 975.99 | 989.59 | 11,133 | +1.76(+0.18%) |
Dec 09, 2020 | 985.53 | 987.83 | 977.95 | 987.83 | 10,590 | +9.07(+0.93%) |
Dec 08, 2020 | 970.00 | 979.16 | 969.99 | 978.76 | 6,119 | +10.61(+1.10%) |
Dec 07, 2020 | 967.00 | 992.48 | 967.00 | 968.15 | 7,606 | +0.61(+0.06%) |
Dec 04, 2020 | 968.29 | 978.15 | 959.77 | 967.54 | 11,234 | +15.47(+1.63%) |
Dec 03, 2020 | 968.69 | 968.69 | 952.07 | 952.07 | 5,378 | -11.84(-1.23%) |
Dec 02, 2020 | 950.15 | 965.47 | 950.15 | 963.91 | 14,197 | +0.14(+0.01%) |
Dec 01, 2020 | 967.38 | 989.83 | 939.17 | 963.77 | 14,033 | +6.74(+0.70%) |
Nov 30, 2020 | 965.38 | 977.02 | 956.75 | 957.03 | 26,908 | -2.00(-0.21%) |
Nov 27, 2020 | 965.01 | 966.01 | 956.83 | 959.04 | 6,219 | -35.81(-3.60%) |
Nov 25, 2020 | 988.44 | 1003 | 981.06 | 994.85 | 18,858 | -1.07(-0.11%) |
Nov 24, 2020 | 975.90 | 1009 | 975.90 | 995.91 | 14,439 | +30.56(+3.17%) |
Nov 23, 2020 | 970.77 | 971.69 | 957.66 | 965.36 | 17,768 | +7.05(+0.74%) |
Nov 20, 2020 | 962.92 | 967.00 | 958.31 | 958.31 | 10,532 | -0.72(-0.07%) |
Nov 19, 2020 | 952.05 | 966.01 | 952.05 | 959.03 | 11,906 | +1.00(+0.10%) |
Nov 18, 2020 | 952.05 | 970.08 | 952.05 | 958.03 | 16,202 | +3.99(+0.42%) |
Nov 17, 2020 | 929.62 | 961.32 | 929.62 | 954.04 | 16,122 | +2.44(+0.26%) |
Nov 16, 2020 | 924.80 | 961.61 | 913.91 | 951.60 | 25,428 | +36.07(+3.94%) |
Nov 13, 2020 | 905.28 | 930.12 | 898.06 | 915.53 | 8,325 | +18.24(+2.03%) |
Nov 12, 2020 | 911.70 | 911.70 | 890.29 | 897.29 | 9,723 | -11.62(-1.28%) |
Nov 11, 2020 | 920.82 | 921.74 | 907.83 | 908.91 | 8,933 | -8.38(-0.91%) |
Nov 10, 2020 | 938.86 | 945.73 | 917.29 | 917.30 | 12,909 | -18.75(-2.00%) |
Nov 09, 2020 | 939.58 | 958.52 | 917.48 | 936.05 | 10,742 | +34.99(+3.88%) |
Nov 06, 2020 | 933.99 | 942.50 | 901.06 | 901.06 | 11,435 | -30.81(-3.31%) |
Nov 05, 2020 | 916.80 | 934.31 | 916.80 | 931.87 | 8,588 | +15.98(+1.74%) |
Nov 04, 2020 | 941.08 | 945.31 | 908.82 | 915.89 | 18,445 | -25.09(-2.67%) |
Nov 03, 2020 | 945.82 | 950.39 | 927.08 | 940.98 | 21,036 | +8.00(+0.86%) |
Nov 02, 2020 | 919.62 | 933.39 | 917.68 | 932.99 | 21,008 | +27.47(+3.03%) |
Oct 30, 2020 | 912.22 | 918.74 | 901.52 | 905.52 | 8,426 | -9.14(-1.00%) |
Oct 29, 2020 | 897.12 | 931.71 | 892.85 | 914.66 | 15,906 | +13.61(+1.51%) |
Oct 28, 2020 | 927.57 | 927.57 | 887.25 | 901.06 | 30,097 | -40.03(-4.25%) |
Oct 27, 2020 | 948.39 | 963.19 | 928.40 | 941.08 | 16,642 | -7.98(-0.84%) |
Oct 26, 2020 | 944.97 | 958.19 | 937.50 | 949.06 | 18,978 | -0.47(-0.05%) |
Oct 23, 2020 | 968.27 | 972.06 | 933.52 | 949.53 | 21,065 | -15.76(-1.63%) |
Oct 22, 2020 | 952.76 | 983.93 | 952.76 | 965.29 | 18,562 | +14.24(+1.50%) |
Oct 21, 2020 | 907.48 | 960.51 | 907.48 | 951.05 | 22,579 | +47.85(+5.30%) |
Oct 20, 2020 | 900.45 | 911.64 | 900.04 | 903.20 | 10,904 | +7.98(+0.89%) |
Oct 19, 2020 | 900.21 | 911.78 | 892.73 | 895.23 | 18,816 | -0.77(-0.09%) |
Oct 16, 2020 | 887.25 | 915.95 | 882.27 | 895.99 | 15,648 | +15.17(+1.72%) |
Oct 15, 2020 | 874.41 | 888.58 | 867.32 | 880.82 | 15,853 | +1.10(+0.12%) |
Oct 14, 2020 | 887.05 | 888.57 | 874.39 | 879.72 | 14,516 | +0.92(+0.10%) |
Oct 13, 2020 | 913.17 | 913.17 | 878.63 | 878.81 | 24,591 | -36.48(-3.99%) |
Oct 12, 2020 | 875.87 | 927.62 | 872.70 | 915.28 | 25,450 | +42.85(+4.91%) |
Oct 09, 2020 | 870.30 | 875.34 | 870.30 | 872.44 | 10,432 | +12.89(+1.50%) |
Oct 08, 2020 | 872.58 | 874.01 | 859.55 | 859.55 | 10,267 | +4.00(+0.47%) |
Oct 07, 2020 | 846.90 | 866.07 | 845.17 | 855.55 | 24,130 | +16.05(+1.91%) |
Oct 06, 2020 | 803.28 | 847.37 | 803.28 | 839.50 | 25,675 | +37.95(+4.73%) |
Oct 05, 2020 | 792.87 | 806.21 | 792.87 | 801.55 | 21,784 | +13.73(+1.74%) |
Oct 02, 2020 | 780.58 | 803.50 | 780.58 | 787.82 | 20,463 | +4.38(+0.56%) |