Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 122.55 | 122.55 | 122.55 | 433,275 | -0.23(-0.19%) | |
Dec 30, 2020 | 122.70 | 123.41 | 122.49 | 122.78 | 433,275 | +0.65(+0.53%) |
Dec 29, 2020 | 124.01 | 124.40 | 122.00 | 122.13 | 1,126,235 | -0.90(-0.73%) |
Dec 28, 2020 | 121.56 | 123.12 | 120.38 | 123.03 | 1,728,347 | +4.56(+3.85%) |
Dec 24, 2020 | 118.35 | 118.71 | 118.05 | 118.48 | 237,698 | +0.06(+0.05%) |
Dec 23, 2020 | 119.21 | 119.41 | 118.23 | 118.42 | 656,005 | +0.07(+0.06%) |
Dec 22, 2020 | 118.84 | 119.14 | 118.03 | 118.36 | 915,476 | +0.57(+0.49%) |
Dec 21, 2020 | 116.65 | 118.10 | 115.76 | 117.78 | 884,792 | -1.90(-1.59%) |
Dec 18, 2020 | 120.82 | 120.82 | 118.84 | 119.68 | 1,402,567 | -1.25(-1.03%) |
Dec 17, 2020 | 120.44 | 121.03 | 120.11 | 120.93 | 1,016,209 | +3.45(+2.94%) |
Dec 16, 2020 | 116.66 | 117.93 | 116.64 | 117.48 | 699,732 | +1.81(+1.57%) |
Dec 15, 2020 | 115.57 | 115.84 | 114.98 | 115.67 | 685,092 | +1.65(+1.45%) |
Dec 14, 2020 | 113.81 | 114.79 | 113.79 | 114.01 | 1,002,632 | +0.43(+0.38%) |
Dec 11, 2020 | 113.83 | 114.44 | 112.67 | 113.58 | 1,069,854 | -2.02(-1.75%) |
Dec 10, 2020 | 113.77 | 115.83 | 113.50 | 115.60 | 814,017 | +0.02(+0.02%) |
Dec 09, 2020 | 117.71 | 117.85 | 114.88 | 115.58 | 927,235 | -0.95(-0.82%) |
Dec 08, 2020 | 115.58 | 116.64 | 115.44 | 116.53 | 549,786 | +0.72(+0.63%) |
Dec 07, 2020 | 115.71 | 116.37 | 115.61 | 115.81 | 571,711 | -1.33(-1.14%) |
Dec 04, 2020 | 116.31 | 117.35 | 116.26 | 117.14 | 664,788 | +2.10(+1.82%) |
Dec 03, 2020 | 114.44 | 115.67 | 114.44 | 115.05 | 641,376 | -0.08(-0.07%) |
Dec 02, 2020 | 115.09 | 115.44 | 114.43 | 115.13 | 619,254 | -0.49(-0.42%) |
Dec 01, 2020 | 114.81 | 115.77 | 114.36 | 115.62 | 1,370,944 | +1.75(+1.54%) |
Nov 30, 2020 | 114.36 | 114.55 | 112.80 | 113.87 | 2,040,856 | +1.80(+1.60%) |
Nov 27, 2020 | 112.25 | 112.80 | 111.96 | 112.08 | 537,108 | +1.09(+0.98%) |
Nov 25, 2020 | 109.58 | 111.03 | 109.54 | 110.99 | 1,106,988 | +1.21(+1.10%) |
Nov 24, 2020 | 110.14 | 110.20 | 108.74 | 109.77 | 1,817,552 | -0.55(-0.50%) |
Nov 23, 2020 | 110.74 | 110.90 | 109.24 | 110.33 | 1,454,420 | +0.35(+0.32%) |
Nov 20, 2020 | 110.25 | 110.63 | 109.71 | 109.98 | 1,462,045 | -1.56(-1.40%) |
Nov 19, 2020 | 110.82 | 111.54 | 110.37 | 111.54 | 1,563,553 | +0.70(+0.64%) |
Nov 18, 2020 | 111.36 | 112.27 | 110.79 | 110.84 | 1,703,289 | +0.88(+0.80%) |
Nov 17, 2020 | 110.39 | 110.57 | 109.43 | 109.95 | 1,455,255 | -1.84(-1.65%) |
Nov 16, 2020 | 113.31 | 113.43 | 111.34 | 111.80 | 903,423 | -1.28(-1.13%) |
Nov 13, 2020 | 112.43 | 113.19 | 112.08 | 113.07 | 1,121,032 | +2.71(+2.45%) |
Nov 12, 2020 | 112.17 | 112.42 | 110.17 | 110.37 | 1,623,397 | -1.95(-1.74%) |
Nov 11, 2020 | 111.84 | 112.53 | 111.37 | 112.32 | 1,835,149 | +2.57(+2.34%) |
Nov 10, 2020 | 112.11 | 112.12 | 109.58 | 109.75 | 2,414,785 | +1.47(+1.35%) |
Nov 09, 2020 | 112.83 | 112.88 | 108.29 | 108.29 | 3,472,368 | +0.09(+0.09%) |
Nov 06, 2020 | 109.68 | 109.80 | 108.05 | 108.19 | 1,883,709 | -0.53(-0.48%) |
Nov 05, 2020 | 110.03 | 110.08 | 107.36 | 108.72 | 2,722,916 | +3.04(+2.87%) |
Nov 04, 2020 | 104.92 | 106.94 | 104.22 | 105.69 | 1,954,383 | +2.58(+2.50%) |
Nov 03, 2020 | 101.97 | 104.03 | 101.82 | 103.11 | 1,949,749 | +3.65(+3.67%) |
Nov 02, 2020 | 99.92 | 99.93 | 98.35 | 99.46 | 2,377,341 | -0.94(-0.94%) |
Oct 30, 2020 | 101.50 | 101.64 | 99.30 | 100.40 | 2,784,813 | -1.69(-1.66%) |
Oct 29, 2020 | 100.38 | 103.26 | 99.68 | 102.10 | 3,004,364 | +0.49(+0.48%) |
Oct 28, 2020 | 103.07 | 103.70 | 101.22 | 101.61 | 5,836,309 | -6.01(-5.58%) |
Oct 27, 2020 | 111.40 | 111.53 | 107.01 | 107.61 | 7,030,884 | -0.49(-0.45%) |
Oct 26, 2020 | 111.16 | 111.55 | 106.42 | 108.10 | 12,009,098 | -32.57(-23.16%) |
Oct 23, 2020 | 139.15 | 140.80 | 138.30 | 140.68 | 1,281,058 | +1.92(+1.38%) |
Oct 22, 2020 | 137.77 | 139.65 | 136.63 | 138.76 | 899,018 | -0.69(-0.49%) |
Oct 21, 2020 | 139.31 | 140.85 | 139.17 | 139.44 | 901,872 | -2.15(-1.52%) |
Oct 20, 2020 | 142.70 | 143.62 | 141.33 | 141.60 | 580,592 | -1.74(-1.21%) |
Oct 19, 2020 | 146.67 | 146.89 | 143.04 | 143.34 | 413,141 | -2.45(-1.68%) |
Oct 16, 2020 | 146.28 | 147.75 | 145.40 | 145.79 | 722,670 | +1.24(+0.86%) |
Oct 15, 2020 | 143.56 | 144.78 | 142.99 | 144.55 | 611,530 | -3.42(-2.31%) |
Oct 14, 2020 | 148.83 | 149.15 | 147.08 | 147.97 | 392,750 | +0.79(+0.54%) |
Oct 13, 2020 | 147.59 | 148.17 | 146.61 | 147.18 | 380,587 | -2.04(-1.37%) |
Oct 12, 2020 | 148.65 | 149.87 | 148.45 | 149.22 | 334,131 | +1.53(+1.04%) |
Oct 09, 2020 | 147.26 | 148.22 | 147.18 | 147.69 | 300,474 | +0.96(+0.65%) |
Oct 08, 2020 | 146.19 | 146.89 | 145.71 | 146.73 | 401,195 | +1.69(+1.17%) |
Oct 07, 2020 | 144.16 | 145.30 | 143.24 | 145.04 | 937,250 | +0.25(+0.17%) |
Oct 06, 2020 | 146.32 | 146.96 | 144.49 | 144.78 | 710,517 | -2.40(-1.63%) |
Oct 05, 2020 | 145.48 | 147.32 | 145.42 | 147.18 | 309,269 | +2.17(+1.50%) |
Oct 02, 2020 | 145.43 | 146.51 | 144.58 | 145.01 | 577,114 | -2.38(-1.61%) |