Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 130.29 | 130.29 | 130.29 | 997,376 | -0.50(-0.38%) | |
Dec 30, 2020 | 128.71 | 131.03 | 128.71 | 130.79 | 997,376 | +2.72(+2.12%) |
Dec 29, 2020 | 129.04 | 130.35 | 127.06 | 128.07 | 838,458 | -0.07(-0.05%) |
Dec 28, 2020 | 128.94 | 130.02 | 128.00 | 128.14 | 652,880 | -0.28(-0.22%) |
Dec 24, 2020 | 128.90 | 129.20 | 127.06 | 128.42 | 350,000 | +0.07(+0.05%) |
Dec 23, 2020 | 127.14 | 130.04 | 126.31 | 128.35 | 1,440,618 | +3.31(+2.65%) |
Dec 22, 2020 | 123.80 | 126.00 | 122.72 | 125.04 | 1,057,680 | +1.72(+1.39%) |
Dec 21, 2020 | 120.00 | 123.68 | 119.75 | 123.32 | 1,281,845 | -0.98(-0.79%) |
Dec 18, 2020 | 125.00 | 125.74 | 122.37 | 124.30 | 3,689,100 | -0.59(-0.47%) |
Dec 17, 2020 | 124.06 | 125.22 | 123.21 | 124.89 | 1,404,026 | +2.05(+1.67%) |
Dec 16, 2020 | 122.96 | 123.60 | 121.12 | 122.84 | 1,240,484 | +0.23(+0.19%) |
Dec 15, 2020 | 123.42 | 123.99 | 119.81 | 122.61 | 2,713,729 | +0.96(+0.79%) |
Dec 14, 2020 | 123.99 | 124.30 | 121.57 | 121.65 | 1,810,061 | -0.59(-0.48%) |
Dec 11, 2020 | 122.56 | 123.62 | 121.27 | 122.24 | 1,599,200 | -1.91(-1.54%) |
Dec 10, 2020 | 122.12 | 124.50 | 122.05 | 124.15 | 1,042,448 | +0.42(+0.34%) |
Dec 09, 2020 | 124.79 | 125.76 | 122.79 | 123.73 | 1,535,228 | +0.66(+0.54%) |
Dec 08, 2020 | 123.41 | 124.71 | 122.52 | 123.07 | 790,863 | -0.39(-0.32%) |
Dec 07, 2020 | 123.51 | 123.64 | 121.50 | 123.46 | 886,221 | +0.11(+0.09%) |
Dec 04, 2020 | 122.37 | 124.24 | 121.68 | 123.35 | 1,157,700 | +2.19(+1.81%) |
Dec 03, 2020 | 121.58 | 122.02 | 120.40 | 121.16 | 1,231,333 | +0.16(+0.13%) |
Dec 02, 2020 | 121.17 | 122.10 | 120.27 | 121.00 | 1,118,365 | -1.21(-0.99%) |
Dec 01, 2020 | 122.37 | 123.44 | 121.29 | 122.21 | 2,379,542 | +3.51(+2.96%) |
Nov 30, 2020 | 121.62 | 121.97 | 118.22 | 118.70 | 2,505,335 | -3.16(-2.59%) |
Nov 27, 2020 | 119.00 | 121.89 | 118.79 | 121.86 | 870,000 | +3.39(+2.86%) |
Nov 25, 2020 | 119.64 | 120.01 | 117.31 | 118.47 | 1,219,000 | -3.19(-2.62%) |
Nov 24, 2020 | 119.00 | 122.07 | 118.33 | 121.66 | 1,951,513 | +5.06(+4.34%) |
Nov 23, 2020 | 115.41 | 117.34 | 115.00 | 116.60 | 2,022,897 | +2.28(+1.99%) |
Nov 20, 2020 | 114.86 | 115.69 | 113.92 | 114.32 | 1,161,200 | -1.04(-0.90%) |
Nov 19, 2020 | 114.50 | 115.96 | 113.16 | 115.36 | 1,105,339 | +0.31(+0.27%) |
Nov 18, 2020 | 114.88 | 116.99 | 114.71 | 115.05 | 1,700,683 | +0.61(+0.53%) |
Nov 17, 2020 | 112.00 | 115.61 | 111.70 | 114.44 | 1,774,860 | -0.03(-0.03%) |
Nov 16, 2020 | 112.20 | 114.54 | 111.01 | 114.47 | 1,521,626 | +4.56(+4.15%) |
Nov 13, 2020 | 109.90 | 110.53 | 107.64 | 109.91 | 2,383,200 | +1.09(+1.00%) |
Nov 12, 2020 | 112.35 | 112.50 | 108.04 | 108.82 | 2,187,776 | -2.21(-1.99%) |
Nov 11, 2020 | 110.54 | 111.68 | 108.64 | 111.03 | 2,070,532 | +2.19(+2.01%) |
Nov 10, 2020 | 107.17 | 110.00 | 106.70 | 108.84 | 2,531,541 | +2.15(+2.02%) |
Nov 09, 2020 | 111.18 | 114.55 | 106.21 | 106.69 | 2,033,116 | +2.21(+2.12%) |
Nov 06, 2020 | 105.05 | 105.87 | 103.57 | 104.48 | 992,000 | -0.30(-0.29%) |
Nov 05, 2020 | 101.47 | 105.79 | 101.14 | 104.78 | 1,423,244 | +5.53(+5.57%) |
Nov 04, 2020 | 101.15 | 101.99 | 99.05 | 99.25 | 2,175,314 | -2.54(-2.50%) |
Nov 03, 2020 | 100.04 | 103.15 | 99.49 | 101.79 | 2,236,103 | +3.91(+3.99%) |
Nov 02, 2020 | 97.01 | 98.83 | 95.65 | 97.88 | 2,237,047 | +1.39(+1.44%) |
Oct 30, 2020 | 97.97 | 99.41 | 95.72 | 96.49 | 2,019,800 | -1.83(-1.86%) |
Oct 29, 2020 | 95.52 | 100.34 | 95.40 | 98.32 | 2,040,523 | +4.75(+5.08%) |
Oct 28, 2020 | 93.31 | 95.37 | 92.56 | 93.57 | 1,655,883 | -2.72(-2.82%) |
Oct 27, 2020 | 97.94 | 98.78 | 96.05 | 96.29 | 992,172 | -1.90(-1.94%) |
Oct 26, 2020 | 98.60 | 99.11 | 96.76 | 98.19 | 1,066,054 | -2.10(-2.09%) |
Oct 23, 2020 | 101.08 | 101.78 | 99.63 | 100.29 | 1,891,200 | +0.14(+0.14%) |
Oct 22, 2020 | 100.19 | 101.13 | 98.60 | 100.15 | 2,352,661 | +0.74(+0.74%) |
Oct 21, 2020 | 100.91 | 101.59 | 99.35 | 99.41 | 1,858,618 | -0.78(-0.78%) |
Oct 20, 2020 | 100.12 | 102.18 | 99.47 | 100.19 | 1,634,745 | +0.79(+0.79%) |
Oct 19, 2020 | 98.73 | 100.19 | 97.69 | 99.40 | 1,968,697 | +1.20(+1.22%) |
Oct 16, 2020 | 98.54 | 99.50 | 96.74 | 98.20 | 1,459,600 | +0.52(+0.53%) |
Oct 15, 2020 | 94.98 | 98.25 | 94.55 | 97.68 | 1,628,093 | +1.94(+2.03%) |
Oct 14, 2020 | 97.01 | 97.50 | 95.63 | 95.74 | 1,203,692 | -0.33(-0.34%) |
Oct 13, 2020 | 97.32 | 97.87 | 95.59 | 96.07 | 1,484,232 | -2.19(-2.23%) |
Oct 12, 2020 | 98.71 | 99.50 | 98.04 | 98.26 | 1,347,966 | +0.20(+0.20%) |
Oct 09, 2020 | 99.29 | 99.29 | 97.21 | 98.06 | 1,423,900 | +0.09(+0.09%) |
Oct 08, 2020 | 100.00 | 100.82 | 97.54 | 97.97 | 1,704,966 | -1.22(-1.23%) |
Oct 07, 2020 | 96.14 | 99.48 | 95.93 | 99.19 | 1,646,599 | +4.71(+4.99%) |
Oct 06, 2020 | 99.49 | 99.54 | 94.06 | 94.48 | 2,542,225 | -2.72(-2.80%) |
Oct 05, 2020 | 95.00 | 97.63 | 94.83 | 97.20 | 1,149,114 | +3.64(+3.89%) |
Oct 02, 2020 | 91.46 | 94.50 | 91.24 | 93.56 | 1,105,500 | -0.40(-0.43%) |