Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 121.06 | 121.06 | 121.06 | 438,598 | -0.23(-0.19%) | |
Dec 30, 2020 | 121.21 | 121.91 | 121.00 | 121.29 | 438,598 | +0.64(+0.53%) |
Dec 29, 2020 | 122.51 | 122.89 | 120.52 | 120.65 | 1,140,071 | -0.89(-0.73%) |
Dec 28, 2020 | 120.08 | 121.63 | 118.92 | 121.54 | 1,749,580 | +4.50(+3.85%) |
Dec 24, 2020 | 116.91 | 117.27 | 116.61 | 117.04 | 240,618 | +0.06(+0.05%) |
Dec 23, 2020 | 117.76 | 117.96 | 116.80 | 116.98 | 664,064 | +0.06(+0.06%) |
Dec 22, 2020 | 117.40 | 117.69 | 116.59 | 116.92 | 926,722 | +0.57(+0.49%) |
Dec 21, 2020 | 115.24 | 116.67 | 114.36 | 116.35 | 895,662 | -1.88(-1.59%) |
Dec 18, 2020 | 119.35 | 119.35 | 117.40 | 118.23 | 1,419,798 | -1.23(-1.03%) |
Dec 17, 2020 | 118.98 | 119.56 | 118.66 | 119.46 | 1,028,693 | +3.41(+2.94%) |
Dec 16, 2020 | 115.25 | 116.50 | 115.23 | 116.06 | 708,328 | +1.79(+1.57%) |
Dec 15, 2020 | 114.17 | 114.43 | 113.59 | 114.26 | 693,508 | +1.63(+1.45%) |
Dec 14, 2020 | 112.42 | 113.40 | 112.41 | 112.63 | 1,014,950 | +0.43(+0.38%) |
Dec 11, 2020 | 112.45 | 113.05 | 111.30 | 112.20 | 1,082,997 | -2.00(-1.75%) |
Dec 10, 2020 | 112.39 | 114.43 | 112.13 | 114.20 | 824,017 | +0.02(+0.02%) |
Dec 09, 2020 | 116.28 | 116.42 | 113.48 | 114.18 | 938,626 | -0.94(-0.81%) |
Dec 08, 2020 | 114.18 | 115.22 | 114.04 | 115.12 | 556,540 | +0.71(+0.62%) |
Dec 07, 2020 | 114.31 | 114.96 | 114.21 | 114.40 | 578,735 | -1.32(-1.14%) |
Dec 04, 2020 | 114.89 | 115.92 | 114.85 | 115.72 | 672,955 | +2.07(+1.82%) |
Dec 03, 2020 | 113.06 | 114.26 | 113.06 | 113.65 | 649,255 | -0.08(-0.07%) |
Dec 02, 2020 | 113.70 | 114.04 | 113.04 | 113.73 | 626,862 | -0.48(-0.42%) |
Dec 01, 2020 | 113.42 | 114.36 | 112.97 | 114.22 | 1,387,786 | +1.73(+1.54%) |
Nov 30, 2020 | 112.97 | 113.16 | 111.43 | 112.49 | 2,065,928 | +1.77(+1.60%) |
Nov 27, 2020 | 110.88 | 111.43 | 110.61 | 110.72 | 543,706 | +1.08(+0.98%) |
Nov 25, 2020 | 108.25 | 109.69 | 108.21 | 109.64 | 1,120,587 | +1.20(+1.10%) |
Nov 24, 2020 | 108.80 | 108.86 | 107.42 | 108.44 | 1,839,881 | -0.55(-0.50%) |
Nov 23, 2020 | 109.40 | 109.56 | 107.91 | 108.99 | 1,472,287 | +0.34(+0.32%) |
Nov 20, 2020 | 108.92 | 109.29 | 108.38 | 108.65 | 1,480,007 | -1.54(-1.40%) |
Nov 19, 2020 | 109.47 | 110.19 | 109.03 | 110.19 | 1,582,762 | +0.70(+0.64%) |
Nov 18, 2020 | 110.01 | 110.91 | 109.44 | 109.49 | 1,724,214 | +0.87(+0.80%) |
Nov 17, 2020 | 109.05 | 109.23 | 108.10 | 108.62 | 1,473,133 | -1.82(-1.65%) |
Nov 16, 2020 | 111.93 | 112.05 | 109.99 | 110.44 | 914,521 | -1.26(-1.13%) |
Nov 13, 2020 | 111.07 | 111.81 | 110.72 | 111.70 | 1,134,804 | +2.67(+2.45%) |
Nov 12, 2020 | 110.81 | 111.06 | 108.83 | 109.03 | 1,643,341 | -1.93(-1.74%) |
Nov 11, 2020 | 110.48 | 111.16 | 110.02 | 110.96 | 1,857,694 | +2.53(+2.34%) |
Nov 10, 2020 | 110.75 | 110.76 | 108.25 | 108.42 | 2,444,451 | +1.45(+1.35%) |
Nov 09, 2020 | 111.46 | 111.51 | 106.97 | 106.97 | 3,515,027 | +0.09(+0.09%) |
Nov 06, 2020 | 108.35 | 108.47 | 106.74 | 106.88 | 1,906,851 | -0.52(-0.48%) |
Nov 05, 2020 | 108.69 | 108.75 | 106.06 | 107.40 | 2,756,367 | +3.00(+2.87%) |
Nov 04, 2020 | 103.65 | 105.64 | 102.95 | 104.40 | 1,978,392 | +2.54(+2.50%) |
Nov 03, 2020 | 100.74 | 102.77 | 100.59 | 101.86 | 1,973,702 | +3.60(+3.67%) |
Nov 02, 2020 | 98.70 | 98.72 | 97.15 | 98.26 | 2,406,546 | -0.93(-0.94%) |
Oct 30, 2020 | 100.27 | 100.41 | 98.10 | 99.19 | 2,819,025 | -1.67(-1.66%) |
Oct 29, 2020 | 99.16 | 102.01 | 98.47 | 100.86 | 3,041,272 | +0.48(+0.48%) |
Oct 28, 2020 | 101.82 | 102.44 | 99.99 | 100.37 | 5,908,009 | -5.93(-5.58%) |
Oct 27, 2020 | 110.05 | 110.18 | 105.71 | 106.31 | 7,117,259 | -0.48(-0.45%) |
Oct 26, 2020 | 109.81 | 110.20 | 105.13 | 106.79 | 12,156,631 | -32.18(-23.16%) |
Oct 23, 2020 | 137.47 | 139.09 | 136.62 | 138.97 | 1,296,796 | +1.89(+1.38%) |
Oct 22, 2020 | 136.10 | 137.96 | 134.98 | 137.07 | 910,062 | -0.68(-0.49%) |
Oct 21, 2020 | 137.62 | 139.14 | 137.48 | 137.75 | 912,952 | -2.13(-1.52%) |
Oct 20, 2020 | 140.97 | 141.88 | 139.61 | 139.88 | 587,724 | -1.72(-1.21%) |
Oct 19, 2020 | 144.89 | 145.11 | 141.31 | 141.60 | 418,216 | -2.42(-1.68%) |
Oct 16, 2020 | 144.50 | 145.96 | 143.64 | 144.02 | 731,548 | +1.23(+0.86%) |
Oct 15, 2020 | 141.82 | 143.03 | 141.25 | 142.79 | 619,042 | -3.38(-2.31%) |
Oct 14, 2020 | 147.03 | 147.34 | 145.29 | 146.17 | 397,575 | +0.78(+0.54%) |
Oct 13, 2020 | 145.80 | 146.37 | 144.83 | 145.39 | 385,262 | -2.01(-1.37%) |
Oct 12, 2020 | 146.84 | 148.05 | 146.65 | 147.41 | 338,236 | +1.51(+1.04%) |
Oct 09, 2020 | 145.48 | 146.43 | 145.39 | 145.90 | 304,165 | +0.95(+0.65%) |
Oct 08, 2020 | 144.42 | 145.11 | 143.94 | 144.95 | 406,124 | +1.67(+1.17%) |
Oct 07, 2020 | 142.41 | 143.54 | 141.50 | 143.28 | 948,765 | +0.25(+0.18%) |
Oct 06, 2020 | 144.55 | 145.18 | 142.74 | 143.03 | 719,246 | -2.37(-1.63%) |
Oct 05, 2020 | 143.71 | 145.53 | 143.66 | 145.39 | 313,068 | +2.15(+1.50%) |
Oct 02, 2020 | 143.67 | 144.74 | 142.82 | 143.25 | 584,204 | -2.35(-1.61%) |