Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 129.47 | 129.47 | 129.47 | 1,308,772 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.81 | 128.91 | 126.11 | 128.04 | 1,308,772 | +1.44(+1.14%) |
Dec 29, 2020 | 127.08 | 128.89 | 126.01 | 126.60 | 1,717,032 | +0.67(+0.53%) |
Dec 28, 2020 | 127.83 | 128.14 | 125.74 | 125.93 | 1,355,351 | -0.42(-0.33%) |
Dec 24, 2020 | 126.23 | 126.58 | 125.13 | 126.36 | 603,215 | +0.14(+0.11%) |
Dec 23, 2020 | 124.70 | 126.68 | 124.38 | 126.22 | 1,654,579 | +2.31(+1.86%) |
Dec 22, 2020 | 124.19 | 124.91 | 122.13 | 123.91 | 1,525,795 | -1.04(-0.83%) |
Dec 21, 2020 | 123.45 | 125.77 | 121.48 | 124.95 | 2,228,310 | -1.47(-1.16%) |
Dec 18, 2020 | 127.92 | 128.48 | 125.89 | 126.42 | 3,440,367 | -1.44(-1.13%) |
Dec 17, 2020 | 128.35 | 129.94 | 126.28 | 127.87 | 1,852,688 | -0.15(-0.12%) |
Dec 16, 2020 | 128.17 | 128.49 | 126.35 | 128.01 | 1,785,190 | +0.08(+0.06%) |
Dec 15, 2020 | 126.94 | 128.06 | 124.48 | 127.94 | 1,845,851 | +3.67(+2.95%) |
Dec 14, 2020 | 128.85 | 128.99 | 124.08 | 124.27 | 1,923,191 | -1.85(-1.47%) |
Dec 11, 2020 | 128.23 | 129.36 | 125.27 | 126.12 | 2,212,946 | -3.20(-2.47%) |
Dec 10, 2020 | 127.44 | 129.95 | 126.48 | 129.32 | 1,817,088 | +1.28(+1.00%) |
Dec 09, 2020 | 131.44 | 131.84 | 126.92 | 128.04 | 2,839,748 | -2.04(-1.57%) |
Dec 08, 2020 | 129.06 | 131.68 | 128.61 | 130.09 | 1,581,828 | -0.40(-0.31%) |
Dec 07, 2020 | 132.37 | 132.78 | 129.70 | 130.49 | 1,799,579 | -2.60(-1.95%) |
Dec 04, 2020 | 131.16 | 133.31 | 130.30 | 133.09 | 1,959,636 | +3.23(+2.49%) |
Dec 03, 2020 | 127.54 | 132.17 | 126.70 | 129.86 | 2,744,280 | +3.53(+2.80%) |
Dec 02, 2020 | 125.73 | 128.21 | 125.31 | 126.33 | 1,990,545 | +0.20(+0.16%) |
Dec 01, 2020 | 127.09 | 127.26 | 125.30 | 126.13 | 1,927,301 | +1.62(+1.30%) |
Nov 30, 2020 | 125.54 | 125.92 | 122.56 | 124.51 | 2,133,648 | -1.45(-1.15%) |
Nov 27, 2020 | 125.62 | 128.31 | 124.83 | 125.96 | 1,391,574 | -0.85(-0.67%) |
Nov 25, 2020 | 127.45 | 127.83 | 125.39 | 126.82 | 2,126,030 | -1.66(-1.29%) |
Nov 24, 2020 | 123.94 | 128.91 | 123.03 | 128.48 | 5,405,962 | +7.67(+6.35%) |
Nov 23, 2020 | 118.70 | 121.12 | 118.33 | 120.80 | 2,224,638 | +3.74(+3.19%) |
Nov 20, 2020 | 118.41 | 119.64 | 116.99 | 117.06 | 5,392,362 | -1.80(-1.51%) |
Nov 19, 2020 | 118.11 | 119.45 | 117.31 | 118.86 | 2,071,526 | +0.76(+0.64%) |
Nov 18, 2020 | 119.99 | 121.91 | 117.98 | 118.10 | 2,414,001 | -2.39(-1.99%) |
Nov 17, 2020 | 121.33 | 121.36 | 118.12 | 120.50 | 2,978,787 | -0.96(-0.79%) |
Nov 16, 2020 | 123.36 | 123.36 | 119.39 | 121.46 | 4,682,662 | +3.69(+3.13%) |
Nov 13, 2020 | 114.15 | 117.90 | 113.50 | 117.77 | 2,859,263 | +4.57(+4.04%) |
Nov 12, 2020 | 112.47 | 114.15 | 109.79 | 113.19 | 3,172,902 | -1.03(-0.90%) |
Nov 11, 2020 | 115.36 | 116.00 | 112.93 | 114.23 | 3,914,976 | -2.05(-1.76%) |
Nov 10, 2020 | 115.02 | 117.57 | 113.77 | 116.28 | 4,971,824 | +0.18(+0.15%) |
Nov 09, 2020 | 120.76 | 129.45 | 111.49 | 116.10 | 14,478,061 | +14.14(+13.87%) |
Nov 06, 2020 | 100.10 | 102.70 | 99.61 | 101.96 | 4,246,863 | +2.92(+2.95%) |
Nov 05, 2020 | 96.89 | 100.98 | 96.31 | 99.03 | 3,637,587 | +2.82(+2.93%) |
Nov 04, 2020 | 95.61 | 98.69 | 93.36 | 96.22 | 3,333,960 | +1.91(+2.03%) |
Nov 03, 2020 | 92.51 | 95.38 | 92.14 | 94.30 | 2,705,517 | +3.13(+3.43%) |
Nov 02, 2020 | 91.27 | 91.65 | 89.90 | 91.17 | 2,361,346 | +0.02(+0.02%) |
Oct 30, 2020 | 90.34 | 92.28 | 88.87 | 91.15 | 2,784,065 | -0.44(-0.48%) |
Oct 29, 2020 | 88.32 | 92.03 | 87.36 | 91.59 | 2,780,657 | +3.30(+3.73%) |
Oct 28, 2020 | 89.87 | 90.80 | 87.27 | 88.30 | 4,383,375 | -3.43(-3.73%) |
Oct 27, 2020 | 94.68 | 95.07 | 91.61 | 91.72 | 2,559,621 | -2.51(-2.67%) |
Oct 26, 2020 | 97.65 | 97.66 | 92.66 | 94.23 | 2,964,054 | -5.63(-5.64%) |
Oct 23, 2020 | 99.82 | 100.37 | 98.32 | 99.87 | 2,071,108 | +0.92(+0.93%) |
Oct 22, 2020 | 94.31 | 99.33 | 93.86 | 98.95 | 3,090,689 | +5.56(+5.96%) |
Oct 21, 2020 | 93.75 | 94.23 | 92.56 | 93.38 | 1,539,958 | -0.92(-0.98%) |
Oct 20, 2020 | 93.53 | 95.28 | 92.45 | 94.30 | 1,816,864 | +2.11(+2.29%) |
Oct 19, 2020 | 96.68 | 96.68 | 91.90 | 92.19 | 2,112,553 | -3.75(-3.91%) |
Oct 16, 2020 | 95.52 | 97.15 | 95.00 | 95.94 | 1,739,849 | +0.68(+0.71%) |
Oct 15, 2020 | 94.50 | 95.48 | 93.01 | 95.27 | 1,921,841 | +0.00(+0.00%) |
Oct 14, 2020 | 96.71 | 97.36 | 94.76 | 95.27 | 2,494,412 | -1.15(-1.19%) |
Oct 13, 2020 | 97.39 | 97.68 | 95.11 | 96.41 | 2,790,874 | -2.42(-2.45%) |
Oct 12, 2020 | 97.61 | 99.23 | 97.00 | 98.84 | 2,362,414 | +1.34(+1.38%) |
Oct 09, 2020 | 99.41 | 100.19 | 97.41 | 97.49 | 1,705,409 | -0.95(-0.97%) |
Oct 08, 2020 | 97.95 | 98.57 | 96.38 | 98.44 | 1,833,151 | +1.28(+1.31%) |
Oct 07, 2020 | 96.41 | 98.08 | 96.19 | 97.17 | 1,880,483 | +2.05(+2.16%) |
Oct 06, 2020 | 96.31 | 98.47 | 94.73 | 95.12 | 3,080,152 | +0.14(+0.14%) |
Oct 05, 2020 | 94.00 | 95.43 | 93.36 | 94.98 | 2,193,560 | +1.50(+1.61%) |
Oct 02, 2020 | 90.00 | 93.84 | 89.74 | 93.48 | 2,240,559 | +0.88(+0.95%) |