Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 107.88 | 107.88 | 107.88 | 3,747,522 | +1.12(+1.05%) | |
Dec 30, 2020 | 106.99 | 107.35 | 106.64 | 106.75 | 3,747,522 | -0.02(-0.02%) |
Dec 29, 2020 | 106.76 | 107.26 | 106.41 | 106.77 | 5,313,938 | +0.50(+0.47%) |
Dec 28, 2020 | 106.56 | 106.79 | 105.98 | 106.27 | 4,616,499 | +0.27(+0.25%) |
Dec 24, 2020 | 105.75 | 106.20 | 105.60 | 106.00 | 1,760,959 | +0.30(+0.29%) |
Dec 23, 2020 | 105.99 | 106.48 | 105.62 | 105.70 | 4,115,727 | +0.08(+0.07%) |
Dec 22, 2020 | 105.76 | 106.00 | 105.02 | 105.62 | 13,779,882 | -0.32(-0.30%) |
Dec 21, 2020 | 105.43 | 106.04 | 104.00 | 105.95 | 6,445,699 | -1.07(-1.00%) |
Dec 18, 2020 | 107.04 | 107.27 | 105.87 | 107.02 | 8,317,395 | +0.08(+0.08%) |
Dec 17, 2020 | 105.97 | 107.00 | 105.96 | 106.93 | 4,502,048 | +1.14(+1.07%) |
Dec 16, 2020 | 106.01 | 106.39 | 105.34 | 105.80 | 5,654,794 | -0.31(-0.29%) |
Dec 15, 2020 | 105.70 | 106.33 | 105.14 | 106.11 | 5,287,514 | +1.14(+1.08%) |
Dec 14, 2020 | 106.57 | 107.10 | 104.91 | 104.97 | 8,942,858 | -0.80(-0.75%) |
Dec 11, 2020 | 105.75 | 106.00 | 105.04 | 105.77 | 5,514,379 | -0.42(-0.39%) |
Dec 10, 2020 | 106.34 | 106.77 | 105.97 | 106.18 | 5,710,417 | -0.18(-0.17%) |
Dec 09, 2020 | 107.16 | 107.17 | 105.89 | 106.36 | 7,799,367 | -0.37(-0.35%) |
Dec 08, 2020 | 105.67 | 106.82 | 105.63 | 106.73 | 8,397,845 | +0.81(+0.76%) |
Dec 07, 2020 | 106.47 | 106.56 | 105.54 | 105.93 | 6,127,686 | -0.65(-0.61%) |
Dec 04, 2020 | 105.49 | 106.60 | 105.36 | 106.58 | 8,299,022 | +1.13(+1.07%) |
Dec 03, 2020 | 105.55 | 105.87 | 105.00 | 105.45 | 10,341,470 | -0.13(-0.13%) |
Dec 02, 2020 | 104.88 | 105.77 | 104.81 | 105.59 | 9,030,511 | +0.79(+0.75%) |
Dec 01, 2020 | 104.93 | 105.94 | 104.62 | 104.80 | 13,391,426 | +0.87(+0.84%) |
Nov 30, 2020 | 103.68 | 104.02 | 103.13 | 103.93 | 13,433,252 | +0.28(+0.27%) |
Nov 27, 2020 | 103.11 | 103.72 | 102.78 | 103.64 | 4,692,354 | +0.95(+0.92%) |
Nov 25, 2020 | 103.20 | 103.28 | 102.27 | 102.70 | 12,324,360 | -0.38(-0.37%) |
Nov 24, 2020 | 103.28 | 103.78 | 102.73 | 103.08 | 10,153,502 | +0.30(+0.29%) |
Nov 23, 2020 | 103.55 | 103.61 | 102.13 | 102.77 | 8,180,858 | -0.27(-0.26%) |
Nov 20, 2020 | 103.04 | 103.52 | 102.68 | 103.04 | 8,103,574 | -0.24(-0.23%) |
Nov 19, 2020 | 103.35 | 103.44 | 102.51 | 103.28 | 10,992,939 | -0.08(-0.07%) |
Nov 18, 2020 | 105.54 | 105.58 | 103.32 | 103.35 | 10,400,548 | -1.96(-1.86%) |
Nov 17, 2020 | 105.46 | 105.70 | 104.81 | 105.31 | 9,395,567 | -0.69(-0.65%) |
Nov 16, 2020 | 107.03 | 107.20 | 105.47 | 106.00 | 8,009,626 | -0.18(-0.17%) |
Nov 13, 2020 | 105.38 | 106.59 | 105.19 | 106.18 | 6,944,502 | +1.33(+1.26%) |
Nov 12, 2020 | 105.05 | 105.46 | 104.16 | 104.86 | 8,295,542 | -0.39(-0.37%) |
Nov 11, 2020 | 106.22 | 106.22 | 104.73 | 105.25 | 10,490,239 | -0.13(-0.13%) |
Nov 10, 2020 | 105.56 | 105.76 | 104.24 | 105.38 | 13,226,867 | +0.30(+0.29%) |
Nov 09, 2020 | 107.89 | 108.35 | 104.94 | 105.08 | 21,524,000 | +0.98(+0.94%) |
Nov 06, 2020 | 104.18 | 104.81 | 103.43 | 104.10 | 12,999,507 | +0.04(+0.04%) |
Nov 05, 2020 | 105.28 | 105.36 | 103.87 | 104.06 | 13,582,343 | +0.21(+0.20%) |
Nov 04, 2020 | 102.27 | 105.52 | 102.07 | 103.85 | 26,957,890 | +4.41(+4.44%) |
Nov 03, 2020 | 99.21 | 100.52 | 99.14 | 99.44 | 10,361,478 | +1.43(+1.46%) |
Nov 02, 2020 | 97.70 | 98.24 | 96.99 | 98.01 | 10,862,454 | +1.73(+1.80%) |
Oct 30, 2020 | 96.18 | 96.75 | 95.00 | 96.28 | 11,342,152 | -0.03(-0.03%) |
Oct 29, 2020 | 97.03 | 97.46 | 95.71 | 96.31 | 16,866,904 | -0.80(-0.82%) |
Oct 28, 2020 | 98.63 | 99.22 | 96.98 | 97.10 | 12,070,906 | -3.18(-3.17%) |
Oct 27, 2020 | 100.61 | 101.11 | 100.23 | 100.28 | 7,278,503 | -0.69(-0.69%) |
Oct 26, 2020 | 101.29 | 101.41 | 100.01 | 100.97 | 8,590,315 | -1.14(-1.11%) |
Oct 23, 2020 | 102.24 | 102.85 | 101.53 | 102.11 | 6,016,358 | +0.38(+0.37%) |
Oct 22, 2020 | 100.36 | 101.91 | 100.35 | 101.73 | 6,469,673 | +1.52(+1.51%) |
Oct 21, 2020 | 100.71 | 100.99 | 99.98 | 100.22 | 5,780,415 | -0.50(-0.50%) |
Oct 20, 2020 | 100.95 | 101.55 | 100.55 | 100.72 | 7,838,799 | +0.13(+0.13%) |
Oct 19, 2020 | 102.47 | 102.78 | 100.24 | 100.59 | 8,772,977 | -1.62(-1.59%) |
Oct 16, 2020 | 101.53 | 102.96 | 101.50 | 102.21 | 7,879,193 | +1.00(+0.99%) |
Oct 15, 2020 | 100.68 | 101.39 | 100.51 | 101.20 | 6,544,258 | -0.74(-0.72%) |
Oct 14, 2020 | 102.50 | 102.93 | 101.61 | 101.94 | 6,335,343 | -0.60(-0.58%) |
Oct 13, 2020 | 102.71 | 103.25 | 102.27 | 102.54 | 7,152,292 | -0.79(-0.76%) |
Oct 12, 2020 | 103.09 | 103.73 | 102.75 | 103.32 | 5,348,312 | +0.70(+0.68%) |
Oct 09, 2020 | 102.27 | 102.93 | 102.01 | 102.62 | 5,951,314 | +0.92(+0.90%) |
Oct 08, 2020 | 101.80 | 102.03 | 101.49 | 101.70 | 6,274,925 | +0.49(+0.49%) |
Oct 07, 2020 | 100.04 | 101.52 | 100.02 | 101.21 | 8,313,358 | +1.87(+1.89%) |
Oct 06, 2020 | 100.96 | 101.01 | 99.24 | 99.34 | 8,180,366 | -1.34(-1.33%) |
Oct 05, 2020 | 99.36 | 100.78 | 99.33 | 100.67 | 7,033,521 | +2.03(+2.05%) |
Oct 02, 2020 | 98.61 | 99.64 | 98.22 | 98.64 | 9,111,122 | -0.91(-0.91%) |