Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 122.58 | 122.58 | 122.58 | 433,162 | -0.23(-0.19%) | |
Dec 30, 2020 | 122.73 | 123.44 | 122.52 | 122.81 | 433,162 | +0.65(+0.53%) |
Dec 29, 2020 | 124.05 | 124.43 | 122.03 | 122.17 | 1,125,941 | -0.90(-0.73%) |
Dec 28, 2020 | 121.59 | 123.15 | 120.41 | 123.07 | 1,727,895 | +4.56(+3.85%) |
Dec 24, 2020 | 118.38 | 118.74 | 118.08 | 118.51 | 237,636 | +0.06(+0.05%) |
Dec 23, 2020 | 119.24 | 119.44 | 118.26 | 118.45 | 655,833 | +0.07(+0.06%) |
Dec 22, 2020 | 118.88 | 119.17 | 118.06 | 118.39 | 915,236 | +0.57(+0.49%) |
Dec 21, 2020 | 116.68 | 118.13 | 115.79 | 117.81 | 884,561 | -1.90(-1.59%) |
Dec 18, 2020 | 120.85 | 120.85 | 118.88 | 119.71 | 1,402,201 | -1.25(-1.03%) |
Dec 17, 2020 | 120.47 | 121.06 | 120.14 | 120.96 | 1,015,943 | +3.45(+2.94%) |
Dec 16, 2020 | 116.69 | 117.96 | 116.67 | 117.51 | 699,549 | +1.81(+1.57%) |
Dec 15, 2020 | 115.60 | 115.87 | 115.01 | 115.70 | 684,912 | +1.65(+1.45%) |
Dec 14, 2020 | 113.84 | 114.82 | 113.82 | 114.04 | 1,002,370 | +0.43(+0.38%) |
Dec 11, 2020 | 113.86 | 114.47 | 112.70 | 113.61 | 1,069,574 | -2.02(-1.75%) |
Dec 10, 2020 | 113.80 | 115.86 | 113.53 | 115.63 | 813,804 | +0.02(+0.02%) |
Dec 09, 2020 | 117.74 | 117.88 | 114.91 | 115.61 | 926,993 | -0.95(-0.81%) |
Dec 08, 2020 | 115.61 | 116.67 | 115.47 | 116.56 | 549,642 | +0.72(+0.63%) |
Dec 07, 2020 | 115.74 | 116.40 | 115.64 | 115.84 | 571,562 | -1.34(-1.14%) |
Dec 04, 2020 | 116.34 | 117.38 | 116.29 | 117.17 | 664,614 | +2.10(+1.82%) |
Dec 03, 2020 | 114.47 | 115.70 | 114.47 | 115.08 | 641,208 | -0.08(-0.07%) |
Dec 02, 2020 | 115.12 | 115.47 | 114.46 | 115.16 | 619,092 | -0.49(-0.42%) |
Dec 01, 2020 | 114.84 | 115.80 | 114.39 | 115.65 | 1,370,586 | +1.75(+1.53%) |
Nov 30, 2020 | 114.39 | 114.58 | 112.83 | 113.90 | 2,040,323 | +1.80(+1.60%) |
Nov 27, 2020 | 112.28 | 112.83 | 111.99 | 112.11 | 536,968 | +1.09(+0.98%) |
Nov 25, 2020 | 109.61 | 111.06 | 109.57 | 111.02 | 1,106,698 | +1.21(+1.10%) |
Nov 24, 2020 | 110.17 | 110.23 | 108.77 | 109.80 | 1,817,077 | -0.56(-0.50%) |
Nov 23, 2020 | 110.77 | 110.93 | 109.27 | 110.36 | 1,454,039 | +0.35(+0.32%) |
Nov 20, 2020 | 110.28 | 110.66 | 109.74 | 110.01 | 1,461,663 | -1.56(-1.40%) |
Nov 19, 2020 | 110.85 | 111.57 | 110.39 | 111.57 | 1,563,144 | +0.70(+0.64%) |
Nov 18, 2020 | 111.39 | 112.30 | 110.82 | 110.86 | 1,702,843 | +0.88(+0.80%) |
Nov 17, 2020 | 110.41 | 110.60 | 109.45 | 109.98 | 1,454,874 | -1.84(-1.65%) |
Nov 16, 2020 | 113.34 | 113.46 | 111.37 | 111.82 | 903,187 | -1.28(-1.13%) |
Nov 13, 2020 | 112.46 | 113.22 | 112.11 | 113.10 | 1,120,739 | +2.71(+2.45%) |
Nov 12, 2020 | 112.20 | 112.45 | 110.20 | 110.39 | 1,622,973 | -1.96(-1.74%) |
Nov 11, 2020 | 111.87 | 112.56 | 111.40 | 112.35 | 1,834,670 | +2.57(+2.34%) |
Nov 10, 2020 | 112.14 | 112.15 | 109.61 | 109.78 | 2,414,154 | +1.47(+1.35%) |
Nov 09, 2020 | 112.86 | 112.91 | 108.32 | 108.32 | 3,471,460 | +0.09(+0.09%) |
Nov 06, 2020 | 109.71 | 109.83 | 108.08 | 108.22 | 1,883,217 | -0.53(-0.48%) |
Nov 05, 2020 | 110.06 | 110.11 | 107.39 | 108.75 | 2,722,204 | +3.04(+2.87%) |
Nov 04, 2020 | 104.95 | 106.96 | 104.25 | 105.71 | 1,953,872 | +2.57(+2.50%) |
Nov 03, 2020 | 102.00 | 104.06 | 101.85 | 103.14 | 1,949,239 | +3.65(+3.67%) |
Nov 02, 2020 | 99.94 | 99.96 | 98.37 | 99.49 | 2,376,719 | -0.94(-0.94%) |
Oct 30, 2020 | 101.53 | 101.67 | 99.33 | 100.43 | 2,784,085 | -1.69(-1.66%) |
Oct 29, 2020 | 100.40 | 103.29 | 99.71 | 102.12 | 3,003,578 | +0.49(+0.48%) |
Oct 28, 2020 | 103.10 | 103.73 | 101.25 | 101.63 | 5,834,784 | -6.01(-5.58%) |
Oct 27, 2020 | 111.43 | 111.56 | 107.04 | 107.64 | 7,029,046 | -0.49(-0.45%) |
Oct 26, 2020 | 111.19 | 111.58 | 106.45 | 108.13 | 12,005,959 | -32.58(-23.16%) |
Oct 23, 2020 | 139.19 | 140.84 | 138.34 | 140.71 | 1,280,724 | +1.92(+1.38%) |
Oct 22, 2020 | 137.81 | 139.69 | 136.67 | 138.79 | 898,783 | -0.69(-0.49%) |
Oct 21, 2020 | 139.35 | 140.88 | 139.21 | 139.48 | 901,637 | -2.15(-1.52%) |
Oct 20, 2020 | 142.73 | 143.66 | 141.37 | 141.63 | 580,440 | -1.74(-1.21%) |
Oct 19, 2020 | 146.71 | 146.93 | 143.08 | 143.37 | 413,033 | -2.45(-1.68%) |
Oct 16, 2020 | 146.32 | 147.79 | 145.44 | 145.83 | 722,481 | +1.24(+0.86%) |
Oct 15, 2020 | 143.60 | 144.82 | 143.03 | 144.59 | 611,370 | -3.42(-2.31%) |
Oct 14, 2020 | 148.87 | 149.19 | 147.12 | 148.01 | 392,648 | +0.79(+0.54%) |
Oct 13, 2020 | 147.63 | 148.21 | 146.65 | 147.22 | 380,487 | -2.04(-1.37%) |
Oct 12, 2020 | 148.69 | 149.91 | 148.49 | 149.26 | 334,044 | +1.53(+1.04%) |
Oct 09, 2020 | 147.30 | 148.26 | 147.22 | 147.73 | 300,395 | +0.96(+0.65%) |
Oct 08, 2020 | 146.23 | 146.93 | 145.75 | 146.77 | 401,091 | +1.69(+1.17%) |
Oct 07, 2020 | 144.20 | 145.34 | 143.28 | 145.07 | 937,005 | +0.25(+0.18%) |
Oct 06, 2020 | 146.36 | 147.00 | 144.53 | 144.82 | 710,331 | -2.40(-1.63%) |
Oct 05, 2020 | 145.52 | 147.36 | 145.46 | 147.22 | 309,188 | +2.17(+1.50%) |
Oct 02, 2020 | 145.47 | 146.55 | 144.62 | 145.05 | 576,964 | -2.38(-1.61%) |