Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 161.59 | 161.59 | 161.59 | 695,064 | +0.59(+0.37%) | |
Dec 30, 2020 | 160.40 | 164.70 | 160.40 | 161.00 | 695,064 | +1.35(+0.85%) |
Dec 29, 2020 | 165.58 | 167.34 | 157.77 | 159.65 | 616,654 | -4.31(-2.63%) |
Dec 28, 2020 | 161.96 | 165.00 | 160.74 | 163.96 | 483,034 | +2.79(+1.73%) |
Dec 24, 2020 | 161.20 | 163.65 | 159.01 | 161.17 | 235,100 | -0.26(-0.16%) |
Dec 23, 2020 | 163.17 | 166.05 | 157.34 | 161.43 | 1,275,090 | -1.41(-0.87%) |
Dec 22, 2020 | 149.67 | 163.18 | 149.00 | 162.84 | 2,122,253 | +16.25(+11.09%) |
Dec 21, 2020 | 140.76 | 151.00 | 140.25 | 146.59 | 1,527,900 | +1.51(+1.04%) |
Dec 18, 2020 | 125.84 | 145.88 | 125.30 | 145.08 | 2,729,400 | +20.37(+16.33%) |
Dec 17, 2020 | 119.89 | 125.39 | 119.89 | 124.71 | 818,268 | +5.43(+4.55%) |
Dec 16, 2020 | 116.09 | 120.87 | 115.63 | 119.28 | 644,465 | +3.60(+3.11%) |
Dec 15, 2020 | 113.00 | 115.79 | 112.28 | 115.68 | 368,232 | +2.92(+2.59%) |
Dec 14, 2020 | 110.74 | 113.74 | 110.07 | 112.76 | 326,200 | +2.31(+2.09%) |
Dec 11, 2020 | 107.81 | 110.65 | 106.83 | 110.45 | 291,300 | +2.82(+2.62%) |
Dec 10, 2020 | 108.33 | 109.70 | 105.50 | 107.63 | 605,662 | -1.60(-1.46%) |
Dec 09, 2020 | 113.23 | 113.23 | 108.44 | 109.23 | 467,732 | -4.11(-3.63%) |
Dec 08, 2020 | 111.73 | 113.84 | 111.00 | 113.34 | 379,084 | +1.46(+1.30%) |
Dec 07, 2020 | 114.00 | 114.50 | 111.87 | 111.88 | 452,712 | -2.02(-1.77%) |
Dec 04, 2020 | 114.50 | 115.59 | 113.60 | 113.90 | 368,300 | -0.59(-0.52%) |
Dec 03, 2020 | 112.91 | 116.71 | 112.91 | 114.49 | 410,887 | +1.78(+1.58%) |
Dec 02, 2020 | 112.72 | 112.81 | 110.66 | 112.71 | 301,084 | -0.26(-0.23%) |
Dec 01, 2020 | 114.54 | 115.50 | 112.21 | 112.97 | 399,567 | -1.90(-1.65%) |
Nov 30, 2020 | 113.20 | 115.53 | 113.04 | 114.87 | 614,679 | +1.67(+1.48%) |
Nov 27, 2020 | 112.75 | 114.36 | 112.04 | 113.20 | 159,400 | +1.61(+1.44%) |
Nov 25, 2020 | 109.54 | 112.39 | 108.98 | 111.59 | 308,200 | +1.64(+1.49%) |
Nov 24, 2020 | 111.99 | 112.40 | 109.43 | 109.95 | 292,655 | -1.43(-1.28%) |
Nov 23, 2020 | 109.52 | 111.45 | 108.53 | 111.38 | 438,410 | +1.89(+1.73%) |
Nov 20, 2020 | 107.82 | 110.18 | 107.00 | 109.49 | 306,300 | +1.18(+1.09%) |
Nov 19, 2020 | 106.98 | 108.70 | 105.29 | 108.31 | 239,113 | +1.89(+1.78%) |
Nov 18, 2020 | 105.01 | 107.44 | 104.73 | 106.42 | 374,648 | +0.80(+0.76%) |
Nov 17, 2020 | 106.09 | 106.25 | 104.26 | 105.62 | 367,238 | -0.70(-0.66%) |
Nov 16, 2020 | 105.70 | 107.00 | 103.43 | 106.32 | 458,161 | +0.36(+0.34%) |
Nov 13, 2020 | 104.14 | 107.61 | 103.75 | 105.96 | 328,800 | +2.25(+2.17%) |
Nov 12, 2020 | 102.83 | 104.80 | 102.15 | 103.71 | 372,246 | -0.04(-0.04%) |
Nov 11, 2020 | 96.26 | 104.33 | 96.26 | 103.75 | 750,766 | +8.10(+8.47%) |
Nov 10, 2020 | 99.50 | 105.00 | 95.12 | 95.65 | 1,664,498 | -9.89(-9.37%) |
Nov 09, 2020 | 108.28 | 109.61 | 104.47 | 105.54 | 620,774 | -2.09(-1.94%) |
Nov 06, 2020 | 108.82 | 109.78 | 106.20 | 107.63 | 279,400 | -0.86(-0.79%) |
Nov 05, 2020 | 108.71 | 110.00 | 106.65 | 108.49 | 388,060 | +1.62(+1.52%) |
Nov 04, 2020 | 102.71 | 107.89 | 102.71 | 106.87 | 626,829 | +5.25(+5.17%) |
Nov 03, 2020 | 100.47 | 102.40 | 99.98 | 101.62 | 253,301 | +1.91(+1.92%) |
Nov 02, 2020 | 100.00 | 101.76 | 98.50 | 99.71 | 243,151 | +0.56(+0.56%) |
Oct 30, 2020 | 100.34 | 102.51 | 98.24 | 99.15 | 330,900 | -3.42(-3.33%) |
Oct 29, 2020 | 103.83 | 103.83 | 101.86 | 102.57 | 170,406 | -0.26(-0.25%) |
Oct 28, 2020 | 102.42 | 103.99 | 99.83 | 102.83 | 370,380 | -2.06(-1.96%) |
Oct 27, 2020 | 106.30 | 107.79 | 104.82 | 104.89 | 180,830 | -1.51(-1.42%) |
Oct 26, 2020 | 107.74 | 108.36 | 104.00 | 106.40 | 320,889 | -2.04(-1.88%) |
Oct 23, 2020 | 109.67 | 109.96 | 107.34 | 108.44 | 190,700 | -1.23(-1.12%) |
Oct 22, 2020 | 110.00 | 111.48 | 108.01 | 109.67 | 189,992 | +0.21(+0.19%) |
Oct 21, 2020 | 111.33 | 112.55 | 109.03 | 109.46 | 229,015 | -1.87(-1.68%) |
Oct 20, 2020 | 112.88 | 113.35 | 111.29 | 111.33 | 224,096 | -0.71(-0.63%) |
Oct 19, 2020 | 113.29 | 115.19 | 111.77 | 112.04 | 253,237 | -0.97(-0.86%) |
Oct 16, 2020 | 111.78 | 113.28 | 110.92 | 113.01 | 346,800 | +1.47(+1.32%) |
Oct 15, 2020 | 111.38 | 111.86 | 109.80 | 111.54 | 347,310 | -0.99(-0.88%) |
Oct 14, 2020 | 113.11 | 113.81 | 111.56 | 112.53 | 260,691 | -0.60(-0.53%) |
Oct 13, 2020 | 115.80 | 115.80 | 113.06 | 113.13 | 375,633 | -2.11(-1.83%) |
Oct 12, 2020 | 114.79 | 116.43 | 114.20 | 115.24 | 298,570 | +1.24(+1.09%) |
Oct 09, 2020 | 112.99 | 114.67 | 112.60 | 114.00 | 215,200 | +1.35(+1.20%) |
Oct 08, 2020 | 113.50 | 114.37 | 111.51 | 112.65 | 273,554 | +0.10(+0.09%) |
Oct 07, 2020 | 111.04 | 112.74 | 110.78 | 112.55 | 253,856 | +1.85(+1.67%) |
Oct 06, 2020 | 109.63 | 113.46 | 108.99 | 110.70 | 411,042 | +1.57(+1.44%) |
Oct 05, 2020 | 107.84 | 109.50 | 107.46 | 109.13 | 459,761 | +1.74(+1.62%) |
Oct 02, 2020 | 105.91 | 109.14 | 105.22 | 107.39 | 435,800 | -0.68(-0.63%) |