Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 122.45 | 122.45 | 122.45 | 5,180,973 | -2.57(-2.05%) | |
Dec 30, 2020 | 123.72 | 125.46 | 123.50 | 125.02 | 5,180,973 | +2.73(+2.24%) |
Dec 29, 2020 | 126.42 | 126.58 | 118.83 | 122.28 | 11,108,092 | -3.38(-2.69%) |
Dec 28, 2020 | 131.23 | 131.52 | 125.59 | 125.66 | 9,780,586 | -3.13(-2.43%) |
Dec 24, 2020 | 131.32 | 131.74 | 128.20 | 128.79 | 4,171,122 | -1.87(-1.43%) |
Dec 23, 2020 | 132.65 | 132.71 | 128.58 | 130.66 | 7,434,114 | -0.09(-0.07%) |
Dec 22, 2020 | 130.12 | 131.41 | 128.44 | 130.75 | 7,678,841 | +3.59(+2.82%) |
Dec 21, 2020 | 122.92 | 128.77 | 122.23 | 127.16 | 7,173,788 | +3.91(+3.17%) |
Dec 18, 2020 | 123.50 | 124.11 | 121.93 | 123.24 | 4,343,516 | +1.19(+0.98%) |
Dec 17, 2020 | 121.35 | 122.51 | 120.81 | 122.05 | 3,976,648 | +2.05(+1.71%) |
Dec 16, 2020 | 120.73 | 121.14 | 118.62 | 120.00 | 3,331,461 | -0.34(-0.28%) |
Dec 15, 2020 | 122.42 | 122.42 | 119.31 | 120.34 | 4,521,041 | +0.05(+0.04%) |
Dec 14, 2020 | 122.07 | 123.58 | 120.24 | 120.29 | 4,816,556 | +0.37(+0.31%) |
Dec 11, 2020 | 120.96 | 121.83 | 117.80 | 119.92 | 5,444,604 | -1.29(-1.06%) |
Dec 10, 2020 | 114.00 | 121.33 | 113.97 | 121.21 | 5,249,319 | +5.05(+4.35%) |
Dec 09, 2020 | 119.93 | 121.53 | 114.97 | 116.16 | 8,091,046 | -2.12(-1.79%) |
Dec 08, 2020 | 117.41 | 118.99 | 116.32 | 118.28 | 4,481,842 | +1.44(+1.24%) |
Dec 07, 2020 | 115.22 | 118.13 | 114.51 | 116.83 | 4,574,398 | +3.38(+2.98%) |
Dec 04, 2020 | 112.15 | 113.62 | 111.10 | 113.45 | 3,495,801 | +2.82(+2.55%) |
Dec 03, 2020 | 109.90 | 111.87 | 109.35 | 110.64 | 3,055,228 | +1.88(+1.73%) |
Dec 02, 2020 | 107.91 | 108.89 | 106.11 | 108.76 | 2,551,819 | -0.41(-0.37%) |
Dec 01, 2020 | 110.37 | 110.56 | 108.57 | 109.17 | 3,166,347 | +0.38(+0.35%) |
Nov 30, 2020 | 110.04 | 110.14 | 105.33 | 108.79 | 3,333,814 | +0.57(+0.53%) |
Nov 27, 2020 | 106.35 | 108.26 | 105.62 | 108.22 | 1,972,250 | +3.20(+3.04%) |
Nov 25, 2020 | 103.02 | 105.08 | 102.55 | 105.02 | 2,206,102 | +2.27(+2.20%) |
Nov 24, 2020 | 105.60 | 105.90 | 102.53 | 102.76 | 3,162,142 | -1.24(-1.19%) |
Nov 23, 2020 | 102.88 | 104.83 | 102.23 | 104.00 | 3,846,019 | +2.44(+2.40%) |
Nov 20, 2020 | 100.48 | 102.14 | 99.89 | 101.56 | 2,079,363 | +1.59(+1.59%) |
Nov 19, 2020 | 98.01 | 100.56 | 98.01 | 99.97 | 2,343,524 | +2.17(+2.22%) |
Nov 18, 2020 | 98.27 | 99.16 | 97.36 | 97.80 | 2,528,051 | -0.20(-0.21%) |
Nov 17, 2020 | 97.44 | 98.02 | 96.46 | 98.00 | 2,540,799 | +1.64(+1.70%) |
Nov 16, 2020 | 96.47 | 96.80 | 95.07 | 96.37 | 2,078,929 | +0.14(+0.14%) |
Nov 13, 2020 | 96.76 | 97.47 | 95.55 | 96.23 | 1,893,128 | +0.49(+0.52%) |
Nov 12, 2020 | 96.43 | 97.20 | 95.19 | 95.74 | 2,574,012 | +0.15(+0.16%) |
Nov 11, 2020 | 93.71 | 95.63 | 92.95 | 95.58 | 4,278,623 | +3.84(+4.19%) |
Nov 10, 2020 | 94.16 | 94.51 | 88.87 | 91.74 | 4,560,518 | -2.58(-2.74%) |
Nov 09, 2020 | 101.65 | 102.14 | 94.28 | 94.33 | 4,800,098 | -4.50(-4.56%) |
Nov 06, 2020 | 97.93 | 99.36 | 96.44 | 98.83 | 3,345,202 | +1.22(+1.25%) |
Nov 05, 2020 | 97.52 | 97.76 | 96.05 | 97.61 | 4,382,990 | +3.20(+3.39%) |
Nov 04, 2020 | 92.87 | 95.19 | 92.19 | 94.40 | 4,512,332 | +4.21(+4.67%) |
Nov 03, 2020 | 89.28 | 90.79 | 88.05 | 90.19 | 2,894,581 | +2.28(+2.60%) |
Nov 02, 2020 | 89.04 | 89.57 | 86.54 | 87.91 | 4,011,843 | +0.01(+0.01%) |
Oct 30, 2020 | 91.97 | 92.12 | 87.08 | 87.90 | 4,355,807 | -5.03(-5.42%) |
Oct 29, 2020 | 92.55 | 93.39 | 91.90 | 92.93 | 2,144,790 | +1.20(+1.31%) |
Oct 28, 2020 | 93.24 | 93.30 | 91.34 | 91.73 | 2,596,716 | -3.76(-3.93%) |
Oct 27, 2020 | 94.72 | 95.84 | 94.52 | 95.49 | 1,456,206 | +1.38(+1.47%) |
Oct 26, 2020 | 95.03 | 96.66 | 92.81 | 94.10 | 2,418,124 | -1.92(-2.00%) |
Oct 23, 2020 | 95.96 | 96.02 | 94.31 | 96.02 | 1,936,924 | +0.58(+0.61%) |
Oct 22, 2020 | 96.00 | 96.66 | 93.77 | 95.44 | 2,524,317 | +0.61(+0.64%) |
Oct 21, 2020 | 96.96 | 97.56 | 94.59 | 94.83 | 2,962,689 | -2.79(-2.86%) |
Oct 20, 2020 | 99.56 | 99.99 | 97.54 | 97.62 | 2,269,055 | -1.37(-1.39%) |
Oct 19, 2020 | 100.79 | 101.22 | 98.61 | 98.99 | 2,560,628 | -0.49(-0.50%) |
Oct 16, 2020 | 100.76 | 101.17 | 99.43 | 99.49 | 2,157,245 | -0.07(-0.07%) |
Oct 15, 2020 | 98.17 | 99.80 | 97.90 | 99.55 | 2,481,712 | -0.91(-0.91%) |
Oct 14, 2020 | 102.28 | 102.77 | 100.20 | 100.46 | 3,661,033 | -1.03(-1.01%) |
Oct 13, 2020 | 99.51 | 101.85 | 98.90 | 101.49 | 3,473,453 | +2.42(+2.44%) |
Oct 12, 2020 | 101.43 | 101.65 | 99.00 | 99.07 | 3,182,915 | -0.42(-0.42%) |
Oct 09, 2020 | 98.42 | 99.75 | 98.09 | 99.49 | 2,817,898 | +2.12(+2.18%) |
Oct 08, 2020 | 98.61 | 98.61 | 97.00 | 97.37 | 2,516,182 | +1.32(+1.37%) |
Oct 07, 2020 | 94.01 | 96.83 | 94.01 | 96.05 | 3,249,831 | +3.43(+3.70%) |
Oct 06, 2020 | 92.88 | 94.79 | 91.86 | 92.62 | 2,578,778 | -0.21(-0.23%) |
Oct 05, 2020 | 90.58 | 92.90 | 90.58 | 92.83 | 1,889,811 | +3.46(+3.87%) |
Oct 02, 2020 | 88.64 | 91.06 | 88.63 | 89.38 | 2,883,902 | -2.15(-2.35%) |