Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 119.83 | 119.83 | 119.83 | 456,109 | +0.55(+0.46%) | |
Dec 30, 2020 | 117.21 | 119.74 | 117.21 | 119.28 | 456,109 | +2.27(+1.94%) |
Dec 29, 2020 | 118.28 | 119.45 | 116.08 | 117.01 | 342,583 | -1.48(-1.25%) |
Dec 28, 2020 | 119.39 | 119.85 | 118.03 | 118.49 | 265,482 | +0.78(+0.66%) |
Dec 24, 2020 | 116.88 | 117.91 | 115.03 | 117.71 | 132,377 | +0.58(+0.50%) |
Dec 23, 2020 | 115.75 | 118.23 | 114.99 | 117.13 | 550,230 | +3.40(+2.99%) |
Dec 22, 2020 | 115.42 | 115.42 | 113.07 | 113.72 | 702,481 | -0.86(-0.75%) |
Dec 21, 2020 | 113.00 | 115.44 | 111.94 | 114.58 | 431,174 | -0.82(-0.71%) |
Dec 18, 2020 | 113.72 | 116.45 | 113.23 | 115.41 | 1,337,008 | +2.23(+1.97%) |
Dec 17, 2020 | 113.34 | 113.34 | 111.46 | 113.18 | 418,764 | +0.95(+0.85%) |
Dec 16, 2020 | 113.20 | 113.60 | 110.94 | 112.23 | 473,098 | -1.99(-1.74%) |
Dec 15, 2020 | 112.98 | 114.22 | 110.93 | 114.22 | 508,303 | +2.98(+2.68%) |
Dec 14, 2020 | 115.78 | 115.78 | 111.01 | 111.24 | 458,854 | -3.59(-3.13%) |
Dec 11, 2020 | 112.44 | 114.93 | 112.02 | 114.83 | 409,661 | +1.00(+0.88%) |
Dec 10, 2020 | 114.73 | 115.74 | 113.33 | 113.83 | 465,642 | -1.95(-1.68%) |
Dec 09, 2020 | 117.94 | 119.13 | 115.49 | 115.78 | 767,991 | -1.83(-1.56%) |
Dec 08, 2020 | 116.62 | 119.72 | 116.29 | 117.61 | 425,394 | +0.37(+0.31%) |
Dec 07, 2020 | 121.89 | 121.89 | 116.96 | 117.25 | 490,011 | -4.42(-3.64%) |
Dec 04, 2020 | 120.34 | 121.67 | 119.09 | 121.67 | 405,518 | +2.44(+2.05%) |
Dec 03, 2020 | 118.28 | 119.98 | 116.39 | 119.23 | 448,946 | +1.54(+1.31%) |
Dec 02, 2020 | 117.23 | 118.81 | 117.06 | 117.68 | 437,268 | -0.48(-0.41%) |
Dec 01, 2020 | 119.24 | 119.80 | 117.34 | 118.17 | 452,449 | +0.68(+0.58%) |
Nov 30, 2020 | 119.36 | 120.79 | 117.48 | 117.48 | 642,124 | -2.39(-2.00%) |
Nov 27, 2020 | 120.94 | 121.65 | 118.54 | 119.88 | 178,456 | -0.34(-0.28%) |
Nov 25, 2020 | 119.55 | 120.56 | 117.15 | 120.22 | 465,947 | -0.72(-0.60%) |
Nov 24, 2020 | 114.77 | 121.64 | 114.42 | 120.94 | 654,820 | +7.48(+6.59%) |
Nov 23, 2020 | 109.56 | 113.55 | 109.18 | 113.46 | 479,618 | +4.74(+4.36%) |
Nov 20, 2020 | 110.28 | 110.93 | 107.42 | 108.72 | 493,534 | -2.45(-2.21%) |
Nov 19, 2020 | 108.76 | 111.22 | 107.45 | 111.17 | 437,363 | +2.54(+2.34%) |
Nov 18, 2020 | 107.17 | 110.02 | 106.20 | 108.63 | 691,730 | +1.79(+1.68%) |
Nov 17, 2020 | 105.37 | 107.78 | 104.67 | 106.84 | 505,458 | -0.03(-0.03%) |
Nov 16, 2020 | 105.50 | 106.96 | 103.75 | 106.87 | 448,367 | +3.69(+3.58%) |
Nov 13, 2020 | 100.59 | 104.09 | 100.36 | 103.17 | 407,438 | +3.74(+3.76%) |
Nov 12, 2020 | 100.62 | 100.66 | 98.31 | 99.43 | 532,879 | -2.09(-2.06%) |
Nov 11, 2020 | 105.52 | 105.69 | 101.14 | 101.52 | 417,785 | -3.00(-2.87%) |
Nov 10, 2020 | 103.53 | 105.08 | 102.75 | 104.52 | 470,385 | +1.95(+1.90%) |
Nov 09, 2020 | 100.63 | 103.82 | 98.98 | 102.57 | 987,644 | +8.23(+8.73%) |
Nov 06, 2020 | 94.30 | 96.12 | 94.10 | 94.34 | 318,614 | +0.23(+0.24%) |
Nov 05, 2020 | 92.08 | 95.52 | 91.68 | 94.11 | 426,337 | +3.53(+3.90%) |
Nov 04, 2020 | 92.33 | 92.40 | 89.91 | 90.58 | 449,302 | -3.34(-3.56%) |
Nov 03, 2020 | 92.95 | 94.59 | 92.66 | 93.92 | 611,661 | +2.32(+2.53%) |
Nov 02, 2020 | 89.41 | 92.17 | 89.18 | 91.61 | 509,670 | +3.39(+3.85%) |
Oct 30, 2020 | 88.77 | 89.43 | 86.99 | 88.21 | 620,151 | -0.64(-0.72%) |
Oct 29, 2020 | 88.37 | 91.01 | 88.29 | 88.86 | 641,545 | -0.15(-0.17%) |
Oct 28, 2020 | 88.93 | 90.67 | 88.81 | 89.00 | 554,512 | -1.79(-1.97%) |
Oct 27, 2020 | 90.19 | 91.31 | 89.81 | 90.80 | 415,304 | +0.47(+0.51%) |
Oct 26, 2020 | 92.03 | 92.58 | 88.81 | 90.33 | 528,510 | -3.37(-3.60%) |
Oct 23, 2020 | 95.53 | 96.53 | 92.53 | 93.70 | 316,997 | -0.65(-0.69%) |
Oct 22, 2020 | 92.53 | 95.71 | 92.08 | 94.36 | 622,201 | +2.41(+2.63%) |
Oct 21, 2020 | 92.10 | 93.86 | 91.79 | 91.94 | 465,415 | -0.46(-0.49%) |
Oct 20, 2020 | 93.73 | 94.05 | 91.56 | 92.40 | 646,959 | -0.17(-0.18%) |
Oct 19, 2020 | 93.52 | 96.04 | 91.82 | 92.57 | 744,178 | -0.71(-0.76%) |
Oct 16, 2020 | 95.00 | 95.74 | 93.02 | 93.28 | 881,974 | -1.10(-1.16%) |
Oct 15, 2020 | 94.20 | 95.07 | 93.26 | 94.38 | 1,141,635 | -1.32(-1.38%) |
Oct 14, 2020 | 95.76 | 97.56 | 95.63 | 95.70 | 601,470 | -0.06(-0.06%) |
Oct 13, 2020 | 96.13 | 97.24 | 95.51 | 95.76 | 972,690 | -0.59(-0.62%) |
Oct 12, 2020 | 99.03 | 99.03 | 96.07 | 96.35 | 817,312 | -2.10(-2.13%) |
Oct 09, 2020 | 101.59 | 102.75 | 98.01 | 98.45 | 1,089,501 | -1.90(-1.89%) |
Oct 08, 2020 | 112.30 | 112.31 | 99.99 | 100.35 | 2,408,004 | -11.58(-10.35%) |
Oct 07, 2020 | 110.07 | 113.41 | 110.01 | 111.93 | 630,493 | +3.53(+3.25%) |
Oct 06, 2020 | 109.45 | 110.15 | 107.64 | 108.40 | 563,334 | -0.30(-0.27%) |
Oct 05, 2020 | 105.73 | 109.39 | 105.35 | 108.70 | 531,974 | +4.33(+4.15%) |
Oct 02, 2020 | 99.08 | 104.80 | 99.08 | 104.37 | 579,407 | +2.94(+2.89%) |