Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 98.98 | 98.98 | 98.98 | 109,803 | -0.84(-0.84%) | |
Dec 30, 2020 | 99.11 | 100.75 | 99.11 | 99.82 | 109,803 | +0.28(+0.28%) |
Dec 29, 2020 | 98.82 | 99.96 | 98.66 | 99.54 | 168,808 | +1.76(+1.80%) |
Dec 28, 2020 | 97.92 | 99.39 | 97.17 | 97.78 | 143,924 | -1.51(-1.52%) |
Dec 24, 2020 | 99.92 | 99.92 | 98.53 | 99.29 | 41,600 | -0.26(-0.26%) |
Dec 23, 2020 | 101.00 | 101.12 | 98.89 | 99.55 | 194,540 | +1.62(+1.65%) |
Dec 22, 2020 | 96.64 | 98.68 | 96.22 | 97.93 | 263,597 | +1.08(+1.12%) |
Dec 21, 2020 | 95.25 | 97.88 | 94.53 | 96.85 | 888,999 | -2.73(-2.74%) |
Dec 18, 2020 | 98.07 | 99.59 | 97.75 | 99.58 | 713,000 | +2.67(+2.76%) |
Dec 17, 2020 | 93.68 | 97.28 | 93.01 | 96.91 | 2,093,002 | -0.11(-0.11%) |
Dec 16, 2020 | 99.86 | 100.81 | 96.26 | 97.02 | 1,784,177 | -22.43(-18.78%) |
Dec 15, 2020 | 119.17 | 119.81 | 117.90 | 119.45 | 100,744 | +1.92(+1.63%) |
Dec 14, 2020 | 116.74 | 119.70 | 116.74 | 117.53 | 109,108 | -0.36(-0.31%) |
Dec 11, 2020 | 118.08 | 119.43 | 117.12 | 117.89 | 96,100 | -0.91(-0.77%) |
Dec 10, 2020 | 118.58 | 119.38 | 117.92 | 118.80 | 71,817 | +0.68(+0.58%) |
Dec 09, 2020 | 119.35 | 120.21 | 117.06 | 118.12 | 131,649 | -1.69(-1.41%) |
Dec 08, 2020 | 116.85 | 119.92 | 116.80 | 119.81 | 176,343 | -0.35(-0.29%) |
Dec 07, 2020 | 119.48 | 121.34 | 119.48 | 120.16 | 107,927 | -1.49(-1.22%) |
Dec 04, 2020 | 123.01 | 123.03 | 120.87 | 121.65 | 108,600 | -0.99(-0.81%) |
Dec 03, 2020 | 123.61 | 123.85 | 122.47 | 122.64 | 65,745 | -2.18(-1.75%) |
Dec 02, 2020 | 124.67 | 125.85 | 123.86 | 124.82 | 105,999 | -2.37(-1.86%) |
Dec 01, 2020 | 128.32 | 129.03 | 126.25 | 127.19 | 199,149 | +4.58(+3.74%) |
Nov 30, 2020 | 125.39 | 125.76 | 122.20 | 122.61 | 115,650 | -3.23(-2.57%) |
Nov 27, 2020 | 123.44 | 125.90 | 123.44 | 125.84 | 108,500 | +5.06(+4.19%) |
Nov 25, 2020 | 121.00 | 121.97 | 120.37 | 120.78 | 105,900 | -2.76(-2.23%) |
Nov 24, 2020 | 124.77 | 125.25 | 123.20 | 123.54 | 101,010 | -1.71(-1.37%) |
Nov 23, 2020 | 125.56 | 125.61 | 123.90 | 125.25 | 93,923 | +0.58(+0.47%) |
Nov 20, 2020 | 123.78 | 125.23 | 123.62 | 124.67 | 213,400 | +1.29(+1.05%) |
Nov 19, 2020 | 123.01 | 123.59 | 122.28 | 123.38 | 114,226 | -0.57(-0.46%) |
Nov 18, 2020 | 125.38 | 125.58 | 123.84 | 123.95 | 140,294 | -1.30(-1.04%) |
Nov 17, 2020 | 125.83 | 125.94 | 124.38 | 125.25 | 102,709 | -0.45(-0.36%) |
Nov 16, 2020 | 127.28 | 127.28 | 125.01 | 125.70 | 78,789 | +0.82(+0.66%) |
Nov 13, 2020 | 125.15 | 125.92 | 124.24 | 124.88 | 268,800 | +0.81(+0.65%) |
Nov 12, 2020 | 125.53 | 126.35 | 123.72 | 124.07 | 190,248 | +0.09(+0.07%) |
Nov 11, 2020 | 123.91 | 124.28 | 122.07 | 123.98 | 130,464 | +1.81(+1.48%) |
Nov 10, 2020 | 123.15 | 123.15 | 120.98 | 122.17 | 153,039 | -0.23(-0.19%) |
Nov 09, 2020 | 123.98 | 124.11 | 121.41 | 122.40 | 234,920 | +3.09(+2.59%) |
Nov 06, 2020 | 122.06 | 122.27 | 118.84 | 119.31 | 176,200 | -7.10(-5.62%) |
Nov 05, 2020 | 128.97 | 129.00 | 125.88 | 126.41 | 177,176 | +0.93(+0.74%) |
Nov 04, 2020 | 125.24 | 127.81 | 124.64 | 125.48 | 449,360 | +4.97(+4.12%) |
Nov 03, 2020 | 119.09 | 121.46 | 118.63 | 120.51 | 376,137 | +5.98(+5.22%) |
Nov 02, 2020 | 115.61 | 115.79 | 113.03 | 114.53 | 359,280 | -1.95(-1.67%) |
Oct 30, 2020 | 119.07 | 119.07 | 116.17 | 116.48 | 177,000 | -0.33(-0.28%) |
Oct 29, 2020 | 116.21 | 117.66 | 115.19 | 116.81 | 203,791 | -3.79(-3.14%) |
Oct 28, 2020 | 122.50 | 122.99 | 120.25 | 120.60 | 154,943 | -7.42(-5.80%) |
Oct 27, 2020 | 129.05 | 129.57 | 127.23 | 128.02 | 168,865 | +0.75(+0.59%) |
Oct 26, 2020 | 128.64 | 130.26 | 126.27 | 127.27 | 121,435 | -0.38(-0.30%) |
Oct 23, 2020 | 126.61 | 128.94 | 126.07 | 127.65 | 119,300 | +3.97(+3.21%) |
Oct 22, 2020 | 121.50 | 123.81 | 121.42 | 123.68 | 87,597 | +0.58(+0.47%) |
Oct 21, 2020 | 123.35 | 125.39 | 122.70 | 123.10 | 159,307 | -8.69(-6.59%) |
Oct 20, 2020 | 132.11 | 133.91 | 131.61 | 131.79 | 66,868 | +1.39(+1.07%) |
Oct 19, 2020 | 132.82 | 133.69 | 129.85 | 130.40 | 511,797 | +1.57(+1.22%) |
Oct 16, 2020 | 129.29 | 130.50 | 127.62 | 128.83 | 360,800 | -9.67(-6.98%) |
Oct 15, 2020 | 138.75 | 139.40 | 137.50 | 138.50 | 75,590 | -4.05(-2.84%) |
Oct 14, 2020 | 145.59 | 145.59 | 142.55 | 142.55 | 58,150 | -3.26(-2.24%) |
Oct 13, 2020 | 147.01 | 147.89 | 145.81 | 145.81 | 71,511 | -2.44(-1.65%) |
Oct 12, 2020 | 146.62 | 148.68 | 146.40 | 148.25 | 95,002 | +1.66(+1.13%) |
Oct 09, 2020 | 144.44 | 147.00 | 144.02 | 146.59 | 112,100 | +5.34(+3.78%) |
Oct 08, 2020 | 142.29 | 142.92 | 140.92 | 141.25 | 119,625 | +2.44(+1.76%) |
Oct 07, 2020 | 138.51 | 139.50 | 137.32 | 138.81 | 119,673 | -3.69(-2.59%) |
Oct 06, 2020 | 144.48 | 146.02 | 142.00 | 142.50 | 121,143 | -4.55(-3.09%) |
Oct 05, 2020 | 142.34 | 147.47 | 142.28 | 147.05 | 142,254 | +5.03(+3.54%) |
Oct 02, 2020 | 139.77 | 143.60 | 139.71 | 142.02 | 142,300 | -0.14(-0.10%) |