Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 129.49 | 129.49 | 129.49 | 1,308,551 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.83 | 128.93 | 126.13 | 128.07 | 1,308,551 | +1.44(+1.14%) |
Dec 29, 2020 | 127.10 | 128.91 | 126.03 | 126.62 | 1,716,742 | +0.67(+0.53%) |
Dec 28, 2020 | 127.85 | 128.16 | 125.76 | 125.95 | 1,355,122 | -0.42(-0.33%) |
Dec 24, 2020 | 126.25 | 126.60 | 125.15 | 126.38 | 603,113 | +0.14(+0.11%) |
Dec 23, 2020 | 124.72 | 126.70 | 124.40 | 126.24 | 1,654,299 | +2.31(+1.86%) |
Dec 22, 2020 | 124.21 | 124.94 | 122.15 | 123.93 | 1,525,537 | -1.04(-0.83%) |
Dec 21, 2020 | 123.47 | 125.79 | 121.50 | 124.97 | 2,227,934 | -1.47(-1.16%) |
Dec 18, 2020 | 127.94 | 128.50 | 125.91 | 126.45 | 3,439,786 | -1.44(-1.13%) |
Dec 17, 2020 | 128.37 | 129.96 | 126.30 | 127.89 | 1,852,375 | -0.15(-0.11%) |
Dec 16, 2020 | 128.19 | 128.51 | 126.37 | 128.04 | 1,784,889 | +0.08(+0.06%) |
Dec 15, 2020 | 126.97 | 128.09 | 124.50 | 127.96 | 1,845,539 | +3.67(+2.95%) |
Dec 14, 2020 | 128.87 | 129.01 | 124.10 | 124.29 | 1,922,866 | -1.85(-1.47%) |
Dec 11, 2020 | 128.25 | 129.38 | 125.29 | 126.14 | 2,212,572 | -3.20(-2.47%) |
Dec 10, 2020 | 127.47 | 129.97 | 126.50 | 129.34 | 1,816,781 | +1.28(+1.00%) |
Dec 09, 2020 | 131.46 | 131.86 | 126.94 | 128.07 | 2,839,268 | -2.04(-1.57%) |
Dec 08, 2020 | 129.08 | 131.70 | 128.63 | 130.11 | 1,581,561 | -0.40(-0.31%) |
Dec 07, 2020 | 132.40 | 132.80 | 129.72 | 130.51 | 1,799,275 | -2.60(-1.95%) |
Dec 04, 2020 | 131.18 | 133.34 | 130.32 | 133.11 | 1,959,305 | +3.23(+2.49%) |
Dec 03, 2020 | 127.56 | 132.19 | 126.72 | 129.88 | 2,743,816 | +3.53(+2.80%) |
Dec 02, 2020 | 125.75 | 128.23 | 125.33 | 126.35 | 1,990,209 | +0.20(+0.16%) |
Dec 01, 2020 | 127.11 | 127.28 | 125.32 | 126.15 | 1,926,976 | +1.62(+1.30%) |
Nov 30, 2020 | 125.56 | 125.95 | 122.58 | 124.53 | 2,133,288 | -1.45(-1.15%) |
Nov 27, 2020 | 125.64 | 128.33 | 124.86 | 125.98 | 1,391,338 | -0.85(-0.67%) |
Nov 25, 2020 | 127.48 | 127.85 | 125.41 | 126.84 | 2,125,670 | -1.66(-1.29%) |
Nov 24, 2020 | 123.96 | 128.93 | 123.05 | 128.50 | 5,405,049 | +7.68(+6.35%) |
Nov 23, 2020 | 118.72 | 121.15 | 118.35 | 120.82 | 2,224,262 | +3.74(+3.19%) |
Nov 20, 2020 | 118.43 | 119.66 | 117.01 | 117.08 | 5,391,451 | -1.80(-1.51%) |
Nov 19, 2020 | 118.13 | 119.47 | 117.33 | 118.88 | 2,071,176 | +0.76(+0.64%) |
Nov 18, 2020 | 120.01 | 121.93 | 118.00 | 118.12 | 2,413,593 | -2.39(-1.99%) |
Nov 17, 2020 | 121.35 | 121.38 | 118.14 | 120.52 | 2,978,284 | -0.96(-0.79%) |
Nov 16, 2020 | 123.38 | 123.38 | 119.41 | 121.48 | 4,681,871 | +3.69(+3.13%) |
Nov 13, 2020 | 114.17 | 117.92 | 113.52 | 117.79 | 2,858,780 | +4.57(+4.04%) |
Nov 12, 2020 | 112.49 | 114.17 | 109.81 | 113.22 | 3,172,366 | -1.03(-0.90%) |
Nov 11, 2020 | 115.37 | 116.02 | 112.95 | 114.25 | 3,914,315 | -2.05(-1.76%) |
Nov 10, 2020 | 115.04 | 117.59 | 113.78 | 116.30 | 4,970,985 | +0.18(+0.15%) |
Nov 09, 2020 | 120.78 | 129.47 | 111.51 | 116.12 | 14,475,615 | +14.14(+13.87%) |
Nov 06, 2020 | 100.12 | 102.72 | 99.63 | 101.98 | 4,246,146 | +2.93(+2.95%) |
Nov 05, 2020 | 96.91 | 100.99 | 96.32 | 99.05 | 3,636,973 | +2.82(+2.93%) |
Nov 04, 2020 | 95.62 | 98.71 | 93.38 | 96.23 | 3,333,397 | +1.91(+2.03%) |
Nov 03, 2020 | 92.52 | 95.40 | 92.16 | 94.32 | 2,705,060 | +3.13(+3.43%) |
Nov 02, 2020 | 91.29 | 91.67 | 89.91 | 91.19 | 2,360,947 | +0.02(+0.02%) |
Oct 30, 2020 | 90.35 | 92.30 | 88.88 | 91.17 | 2,783,594 | -0.44(-0.48%) |
Oct 29, 2020 | 88.33 | 92.04 | 87.37 | 91.61 | 2,780,188 | +3.30(+3.73%) |
Oct 28, 2020 | 89.88 | 90.82 | 87.28 | 88.31 | 4,382,635 | -3.43(-3.73%) |
Oct 27, 2020 | 94.69 | 95.08 | 91.63 | 91.74 | 2,559,189 | -2.51(-2.67%) |
Oct 26, 2020 | 97.67 | 97.68 | 92.68 | 94.25 | 2,963,553 | -5.63(-5.64%) |
Oct 23, 2020 | 99.84 | 100.39 | 98.33 | 99.88 | 2,070,758 | +0.92(+0.93%) |
Oct 22, 2020 | 94.33 | 99.34 | 93.88 | 98.96 | 3,090,167 | +5.57(+5.96%) |
Oct 21, 2020 | 93.77 | 94.25 | 92.57 | 93.40 | 1,539,698 | -0.92(-0.98%) |
Oct 20, 2020 | 93.54 | 95.30 | 92.46 | 94.32 | 1,816,557 | +2.11(+2.29%) |
Oct 19, 2020 | 96.69 | 96.69 | 91.91 | 92.21 | 2,112,196 | -3.75(-3.91%) |
Oct 16, 2020 | 95.54 | 97.17 | 95.02 | 95.96 | 1,739,555 | +0.68(+0.71%) |
Oct 15, 2020 | 94.52 | 95.50 | 93.02 | 95.28 | 1,921,516 | +0.00(+0.00%) |
Oct 14, 2020 | 96.72 | 97.37 | 94.78 | 95.28 | 2,493,991 | -1.15(-1.19%) |
Oct 13, 2020 | 97.41 | 97.70 | 95.12 | 96.43 | 2,790,403 | -2.42(-2.45%) |
Oct 12, 2020 | 97.63 | 99.25 | 97.02 | 98.85 | 2,362,015 | +1.34(+1.38%) |
Oct 09, 2020 | 99.42 | 100.21 | 97.43 | 97.51 | 1,705,121 | -0.95(-0.97%) |
Oct 08, 2020 | 97.97 | 98.59 | 96.40 | 98.46 | 1,832,841 | +1.28(+1.31%) |
Oct 07, 2020 | 96.43 | 98.10 | 96.20 | 97.19 | 1,880,165 | +2.05(+2.16%) |
Oct 06, 2020 | 96.32 | 98.49 | 94.74 | 95.13 | 3,079,632 | +0.14(+0.14%) |
Oct 05, 2020 | 94.02 | 95.45 | 93.38 | 95.00 | 2,193,190 | +1.50(+1.61%) |
Oct 02, 2020 | 90.01 | 93.86 | 89.75 | 93.49 | 2,240,181 | +0.88(+0.95%) |