Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 111.51 | 111.51 | 111.51 | 2,791,422 | -7.45(-6.26%) | |
Dec 30, 2020 | 122.00 | 125.50 | 116.71 | 118.96 | 2,791,422 | -1.31(-1.09%) |
Dec 29, 2020 | 117.51 | 121.87 | 113.69 | 120.27 | 2,917,383 | +3.42(+2.93%) |
Dec 28, 2020 | 129.24 | 130.00 | 116.52 | 116.85 | 4,830,675 | -12.49(-9.66%) |
Dec 24, 2020 | 127.52 | 132.23 | 122.06 | 129.34 | 3,690,500 | +1.69(+1.32%) |
Dec 23, 2020 | 111.88 | 130.00 | 107.08 | 127.65 | 6,673,459 | +12.28(+10.64%) |
Dec 22, 2020 | 123.92 | 124.34 | 109.00 | 115.37 | 6,363,793 | -8.69(-7.00%) |
Dec 21, 2020 | 125.47 | 130.68 | 123.02 | 124.06 | 2,756,426 | -0.79(-0.63%) |
Dec 18, 2020 | 130.97 | 130.99 | 122.83 | 124.85 | 4,237,400 | -6.90(-5.24%) |
Dec 17, 2020 | 124.48 | 132.66 | 123.68 | 131.75 | 5,062,557 | +10.87(+8.99%) |
Dec 16, 2020 | 121.72 | 122.46 | 113.61 | 120.88 | 4,066,712 | -5.34(-4.23%) |
Dec 15, 2020 | 130.83 | 130.90 | 120.46 | 126.22 | 2,721,891 | -3.48(-2.68%) |
Dec 14, 2020 | 130.11 | 135.47 | 127.42 | 129.70 | 4,682,493 | +4.82(+3.86%) |
Dec 11, 2020 | 118.75 | 129.75 | 118.75 | 124.88 | 6,060,800 | +9.79(+8.51%) |
Dec 10, 2020 | 110.33 | 117.00 | 110.11 | 115.09 | 2,467,579 | -0.13(-0.11%) |
Dec 09, 2020 | 123.62 | 123.75 | 106.11 | 115.22 | 5,553,583 | -4.90(-4.08%) |
Dec 08, 2020 | 124.60 | 125.91 | 117.26 | 120.12 | 3,730,717 | -3.00(-2.44%) |
Dec 07, 2020 | 126.90 | 130.65 | 122.75 | 123.12 | 3,261,025 | -3.13(-2.48%) |
Dec 04, 2020 | 129.37 | 130.49 | 125.04 | 126.25 | 2,181,700 | -2.91(-2.25%) |
Dec 03, 2020 | 124.98 | 132.00 | 124.62 | 129.16 | 3,227,873 | +3.68(+2.93%) |
Dec 02, 2020 | 121.01 | 127.87 | 115.51 | 125.48 | 3,964,474 | +2.01(+1.63%) |
Dec 01, 2020 | 150.00 | 150.50 | 120.00 | 123.47 | 12,337,767 | -16.03(-11.49%) |
Nov 30, 2020 | 119.26 | 147.50 | 118.50 | 139.50 | 16,351,445 | +13.81(+10.99%) |
Nov 27, 2020 | 108.10 | 132.00 | 107.00 | 125.69 | 11,777,400 | +23.09(+22.50%) |
Nov 25, 2020 | 95.32 | 103.88 | 94.67 | 102.60 | 3,794,600 | +7.27(+7.63%) |
Nov 24, 2020 | 95.26 | 97.48 | 90.76 | 95.33 | 3,099,283 | +1.35(+1.44%) |
Nov 23, 2020 | 88.99 | 98.45 | 88.00 | 93.98 | 6,548,378 | +7.43(+8.58%) |
Nov 20, 2020 | 86.61 | 88.83 | 85.62 | 86.55 | 2,561,000 | +0.15(+0.17%) |
Nov 19, 2020 | 89.00 | 90.75 | 85.67 | 86.40 | 3,242,889 | -3.51(-3.90%) |
Nov 18, 2020 | 92.30 | 93.48 | 87.26 | 89.91 | 2,522,353 | -2.09(-2.27%) |
Nov 17, 2020 | 89.95 | 94.40 | 88.06 | 92.00 | 2,918,080 | +1.35(+1.49%) |
Nov 16, 2020 | 95.70 | 96.00 | 84.60 | 90.65 | 6,845,797 | -5.95(-6.16%) |
Nov 13, 2020 | 93.19 | 98.24 | 91.40 | 96.60 | 3,742,100 | +5.73(+6.31%) |
Nov 12, 2020 | 85.77 | 95.37 | 85.29 | 90.87 | 4,953,366 | +5.86(+6.89%) |
Nov 11, 2020 | 80.10 | 88.20 | 80.01 | 85.01 | 3,979,411 | +6.27(+7.96%) |
Nov 10, 2020 | 85.30 | 85.81 | 76.59 | 78.74 | 6,838,270 | -11.57(-12.81%) |
Nov 09, 2020 | 95.38 | 101.20 | 89.80 | 90.31 | 6,569,474 | +0.45(+0.50%) |
Nov 06, 2020 | 92.40 | 92.86 | 88.25 | 89.86 | 1,893,000 | -3.25(-3.49%) |
Nov 05, 2020 | 89.20 | 93.39 | 87.70 | 93.11 | 2,228,465 | +5.84(+6.69%) |
Nov 04, 2020 | 84.10 | 88.67 | 84.10 | 87.27 | 2,269,804 | +3.63(+4.34%) |
Nov 03, 2020 | 82.25 | 84.48 | 80.68 | 83.64 | 1,815,981 | +1.24(+1.50%) |
Nov 02, 2020 | 82.27 | 85.59 | 80.76 | 82.40 | 1,852,987 | +1.69(+2.09%) |
Oct 30, 2020 | 86.23 | 86.99 | 78.50 | 80.71 | 3,013,800 | -6.92(-7.90%) |
Oct 29, 2020 | 82.94 | 89.30 | 80.50 | 87.63 | 2,814,500 | +6.30(+7.75%) |
Oct 28, 2020 | 87.53 | 88.00 | 81.07 | 81.33 | 3,410,857 | -8.26(-9.22%) |
Oct 27, 2020 | 87.44 | 93.70 | 87.08 | 89.59 | 2,899,333 | +2.21(+2.53%) |
Oct 26, 2020 | 91.03 | 94.23 | 86.53 | 87.38 | 2,765,299 | -5.75(-6.17%) |
Oct 23, 2020 | 92.84 | 93.20 | 86.45 | 93.13 | 3,106,900 | -0.46(-0.49%) |
Oct 22, 2020 | 90.60 | 95.50 | 88.81 | 93.59 | 2,573,589 | +2.43(+2.67%) |
Oct 21, 2020 | 97.03 | 98.05 | 90.00 | 91.16 | 3,394,958 | -7.20(-7.32%) |
Oct 20, 2020 | 102.70 | 103.50 | 95.80 | 98.36 | 4,042,592 | -3.69(-3.62%) |
Oct 19, 2020 | 107.80 | 108.20 | 100.37 | 102.05 | 2,707,027 | -4.99(-4.66%) |
Oct 16, 2020 | 111.68 | 112.50 | 106.01 | 107.04 | 2,122,800 | -4.38(-3.93%) |
Oct 15, 2020 | 110.27 | 112.95 | 106.54 | 111.42 | 2,299,646 | -0.34(-0.30%) |
Oct 14, 2020 | 119.23 | 121.92 | 111.76 | 111.76 | 2,445,413 | -5.52(-4.71%) |
Oct 13, 2020 | 111.41 | 120.65 | 110.95 | 117.28 | 4,423,882 | +7.06(+6.41%) |
Oct 12, 2020 | 111.25 | 112.70 | 109.35 | 110.22 | 1,784,255 | -1.00(-0.90%) |
Oct 09, 2020 | 112.30 | 115.60 | 111.08 | 111.22 | 2,421,500 | +0.20(+0.18%) |
Oct 08, 2020 | 110.95 | 114.35 | 109.20 | 111.02 | 2,351,306 | +1.02(+0.93%) |
Oct 07, 2020 | 108.30 | 110.40 | 107.45 | 110.00 | 1,860,433 | +2.59(+2.41%) |
Oct 06, 2020 | 109.20 | 113.08 | 106.22 | 107.41 | 2,486,327 | -2.76(-2.51%) |
Oct 05, 2020 | 105.13 | 110.71 | 104.10 | 110.17 | 3,207,615 | +6.57(+6.34%) |
Oct 02, 2020 | 101.70 | 107.99 | 100.22 | 103.60 | 2,731,800 | -1.30(-1.24%) |