Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 148.88 | 148.88 | 148.88 | 281,593 | -0.67(-0.45%) | |
Dec 30, 2020 | 146.65 | 150.91 | 146.65 | 149.55 | 281,593 | +2.99(+2.04%) |
Dec 29, 2020 | 149.50 | 149.50 | 145.38 | 146.56 | 266,569 | -1.21(-0.82%) |
Dec 28, 2020 | 150.22 | 152.31 | 147.59 | 147.77 | 215,748 | -1.22(-0.82%) |
Dec 24, 2020 | 152.28 | 152.28 | 147.51 | 148.99 | 133,331 | -2.40(-1.58%) |
Dec 23, 2020 | 147.75 | 153.59 | 147.75 | 151.39 | 367,887 | +4.81(+3.28%) |
Dec 22, 2020 | 148.07 | 149.11 | 146.18 | 146.58 | 218,243 | -1.68(-1.13%) |
Dec 21, 2020 | 145.11 | 150.00 | 143.57 | 148.26 | 510,681 | -3.64(-2.40%) |
Dec 18, 2020 | 155.59 | 156.42 | 150.93 | 151.91 | 318,653 | -3.96(-2.54%) |
Dec 17, 2020 | 157.71 | 158.10 | 153.66 | 155.87 | 195,308 | -0.56(-0.36%) |
Dec 16, 2020 | 158.06 | 158.37 | 155.05 | 156.44 | 296,080 | -1.30(-0.82%) |
Dec 15, 2020 | 153.77 | 158.50 | 152.59 | 157.73 | 315,558 | +5.55(+3.65%) |
Dec 14, 2020 | 159.17 | 160.14 | 151.10 | 152.18 | 477,988 | -4.49(-2.87%) |
Dec 11, 2020 | 157.91 | 158.27 | 153.55 | 156.67 | 310,907 | -3.16(-1.98%) |
Dec 10, 2020 | 152.57 | 161.14 | 150.75 | 159.84 | 449,221 | +5.95(+3.87%) |
Dec 09, 2020 | 156.29 | 159.05 | 151.03 | 153.88 | 697,126 | -0.98(-0.64%) |
Dec 08, 2020 | 148.60 | 155.07 | 148.07 | 154.87 | 306,392 | +4.14(+2.74%) |
Dec 07, 2020 | 152.81 | 152.97 | 149.32 | 150.73 | 484,837 | -3.79(-2.45%) |
Dec 04, 2020 | 147.03 | 154.52 | 146.81 | 154.52 | 568,008 | +10.60(+7.37%) |
Dec 03, 2020 | 142.34 | 145.64 | 141.26 | 143.92 | 330,367 | +2.36(+1.67%) |
Dec 02, 2020 | 136.86 | 144.62 | 135.26 | 141.56 | 416,566 | +4.10(+2.98%) |
Dec 01, 2020 | 135.99 | 138.68 | 135.10 | 137.46 | 418,778 | +5.73(+4.35%) |
Nov 30, 2020 | 140.34 | 140.34 | 131.63 | 131.73 | 712,845 | -9.39(-6.65%) |
Nov 27, 2020 | 143.39 | 143.91 | 139.92 | 141.12 | 225,486 | -2.77(-1.93%) |
Nov 25, 2020 | 143.99 | 144.66 | 141.15 | 143.89 | 371,937 | -2.01(-1.37%) |
Nov 24, 2020 | 143.87 | 148.29 | 143.58 | 145.90 | 885,373 | +7.49(+5.41%) |
Nov 23, 2020 | 129.37 | 138.74 | 129.31 | 138.41 | 831,835 | +12.16(+9.63%) |
Nov 20, 2020 | 127.78 | 128.66 | 125.24 | 126.25 | 537,859 | -1.96(-1.53%) |
Nov 19, 2020 | 125.39 | 128.39 | 123.34 | 128.21 | 238,953 | +2.57(+2.05%) |
Nov 18, 2020 | 127.40 | 131.98 | 125.60 | 125.64 | 460,343 | -0.93(-0.73%) |
Nov 17, 2020 | 122.19 | 126.67 | 121.26 | 126.56 | 457,977 | +1.68(+1.35%) |
Nov 16, 2020 | 118.99 | 124.91 | 118.52 | 124.88 | 811,941 | +11.02(+9.68%) |
Nov 13, 2020 | 109.98 | 114.24 | 109.98 | 113.86 | 272,698 | +4.44(+4.06%) |
Nov 12, 2020 | 109.67 | 112.48 | 108.53 | 109.42 | 366,414 | -2.51(-2.25%) |
Nov 11, 2020 | 115.86 | 116.09 | 110.01 | 111.93 | 428,026 | -2.22(-1.94%) |
Nov 10, 2020 | 115.54 | 116.86 | 112.40 | 114.14 | 508,971 | -0.04(-0.03%) |
Nov 09, 2020 | 109.39 | 117.67 | 108.32 | 114.18 | 1,114,254 | +18.18(+18.94%) |
Nov 06, 2020 | 98.19 | 99.64 | 95.71 | 96.00 | 356,444 | -2.13(-2.17%) |
Nov 05, 2020 | 98.06 | 100.05 | 97.70 | 98.13 | 312,861 | +1.22(+1.26%) |
Nov 04, 2020 | 97.56 | 98.80 | 93.01 | 96.91 | 280,620 | -0.84(-0.86%) |
Nov 03, 2020 | 98.67 | 100.85 | 96.23 | 97.75 | 502,131 | +1.23(+1.28%) |
Nov 02, 2020 | 92.18 | 97.40 | 91.17 | 96.52 | 572,202 | +5.13(+5.61%) |
Oct 30, 2020 | 88.00 | 91.55 | 88.00 | 91.39 | 340,846 | +2.89(+3.27%) |
Oct 29, 2020 | 85.22 | 88.54 | 83.57 | 88.50 | 649,630 | +1.83(+2.12%) |
Oct 28, 2020 | 89.20 | 89.59 | 86.25 | 86.66 | 431,340 | -5.87(-6.34%) |
Oct 27, 2020 | 93.47 | 93.52 | 91.02 | 92.53 | 355,086 | -1.31(-1.39%) |
Oct 26, 2020 | 96.25 | 96.25 | 92.82 | 93.84 | 384,974 | -3.71(-3.80%) |
Oct 23, 2020 | 97.43 | 99.75 | 96.19 | 97.54 | 529,170 | +0.70(+0.72%) |
Oct 22, 2020 | 95.10 | 97.23 | 94.28 | 96.85 | 536,746 | +2.27(+2.40%) |
Oct 21, 2020 | 95.14 | 96.63 | 94.20 | 94.57 | 350,881 | -1.20(-1.26%) |
Oct 20, 2020 | 93.62 | 96.81 | 93.62 | 95.78 | 452,143 | +3.12(+3.37%) |
Oct 19, 2020 | 93.78 | 96.19 | 92.31 | 92.65 | 342,633 | -0.11(-0.11%) |
Oct 16, 2020 | 96.56 | 96.56 | 92.49 | 92.76 | 651,230 | -5.01(-5.12%) |
Oct 15, 2020 | 94.45 | 97.77 | 93.29 | 97.76 | 479,598 | +1.15(+1.19%) |
Oct 14, 2020 | 95.63 | 99.79 | 95.63 | 96.62 | 385,929 | +1.47(+1.55%) |
Oct 13, 2020 | 97.15 | 97.15 | 94.31 | 95.14 | 450,745 | -2.67(-2.73%) |
Oct 12, 2020 | 97.69 | 98.25 | 95.81 | 97.82 | 370,306 | -0.39(-0.40%) |
Oct 09, 2020 | 100.75 | 101.16 | 97.31 | 98.21 | 429,408 | -1.57(-1.57%) |
Oct 08, 2020 | 96.55 | 99.98 | 96.20 | 99.78 | 693,997 | +4.58(+4.81%) |
Oct 07, 2020 | 94.36 | 95.53 | 92.85 | 95.20 | 414,550 | +0.97(+1.03%) |
Oct 06, 2020 | 97.66 | 98.86 | 93.81 | 94.23 | 504,403 | -1.42(-1.49%) |
Oct 05, 2020 | 93.84 | 95.82 | 93.53 | 95.65 | 340,513 | +3.23(+3.49%) |
Oct 02, 2020 | 86.90 | 93.43 | 86.44 | 92.42 | 450,240 | +2.43(+2.70%) |