Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 109.69 | 109.69 | 109.69 | 2,623,945 | +0.95(+0.87%) | |
Dec 30, 2020 | 108.52 | 109.12 | 108.49 | 108.75 | 2,623,945 | +0.35(+0.32%) |
Dec 29, 2020 | 109.02 | 109.08 | 108.06 | 108.39 | 2,581,357 | -0.12(-0.11%) |
Dec 28, 2020 | 108.82 | 109.27 | 108.39 | 108.52 | 2,167,367 | +0.35(+0.32%) |
Dec 24, 2020 | 108.13 | 108.33 | 107.59 | 108.16 | 960,072 | +0.22(+0.20%) |
Dec 23, 2020 | 107.63 | 108.42 | 107.62 | 107.94 | 4,134,589 | +0.91(+0.85%) |
Dec 22, 2020 | 107.74 | 107.78 | 107.01 | 107.04 | 1,742,893 | -0.80(-0.74%) |
Dec 21, 2020 | 107.18 | 108.18 | 106.32 | 107.83 | 2,041,411 | -0.52(-0.48%) |
Dec 18, 2020 | 108.99 | 109.07 | 107.72 | 108.36 | 2,503,540 | -0.59(-0.54%) |
Dec 17, 2020 | 108.87 | 109.02 | 108.52 | 108.94 | 2,367,355 | +0.48(+0.44%) |
Dec 16, 2020 | 108.69 | 108.74 | 108.17 | 108.47 | 2,023,921 | -0.17(-0.16%) |
Dec 15, 2020 | 107.90 | 108.81 | 107.43 | 108.64 | 1,946,775 | +1.50(+1.40%) |
Dec 14, 2020 | 109.28 | 109.28 | 107.12 | 107.14 | 2,131,258 | -1.18(-1.09%) |
Dec 11, 2020 | 108.16 | 108.55 | 107.64 | 108.32 | 3,156,309 | -0.27(-0.24%) |
Dec 10, 2020 | 108.58 | 108.81 | 108.24 | 108.58 | 1,607,657 | -0.36(-0.33%) |
Dec 09, 2020 | 109.33 | 109.55 | 108.43 | 108.94 | 2,264,803 | +0.00(+0.00%) |
Dec 08, 2020 | 107.85 | 109.11 | 107.82 | 108.94 | 1,751,679 | +0.49(+0.46%) |
Dec 07, 2020 | 108.79 | 108.82 | 108.06 | 108.45 | 2,139,147 | -0.69(-0.63%) |
Dec 04, 2020 | 108.11 | 109.14 | 108.11 | 109.14 | 1,890,619 | +1.32(+1.22%) |
Dec 03, 2020 | 107.62 | 108.27 | 107.39 | 107.82 | 1,664,964 | +0.21(+0.20%) |
Dec 02, 2020 | 106.64 | 107.74 | 106.64 | 107.61 | 2,045,813 | +0.68(+0.63%) |
Dec 01, 2020 | 107.22 | 108.01 | 106.84 | 106.93 | 2,887,199 | +0.95(+0.90%) |
Nov 30, 2020 | 106.70 | 106.89 | 105.66 | 105.97 | 2,490,234 | -1.15(-1.08%) |
Nov 27, 2020 | 107.29 | 107.54 | 106.76 | 107.13 | 1,150,071 | -0.01(-0.01%) |
Nov 25, 2020 | 107.46 | 107.53 | 106.68 | 107.14 | 3,862,467 | -0.67(-0.62%) |
Nov 24, 2020 | 106.77 | 108.00 | 106.67 | 107.81 | 3,594,830 | +2.22(+2.10%) |
Nov 23, 2020 | 105.03 | 105.80 | 104.82 | 105.59 | 2,602,728 | +1.28(+1.23%) |
Nov 20, 2020 | 104.67 | 104.94 | 104.13 | 104.31 | 2,040,192 | -0.49(-0.47%) |
Nov 19, 2020 | 104.35 | 104.89 | 103.75 | 104.80 | 2,884,986 | +0.15(+0.14%) |
Nov 18, 2020 | 106.24 | 106.57 | 104.66 | 104.66 | 2,103,434 | -1.27(-1.20%) |
Nov 17, 2020 | 105.53 | 106.26 | 105.00 | 105.93 | 3,524,061 | -0.49(-0.46%) |
Nov 16, 2020 | 106.54 | 106.54 | 105.41 | 106.42 | 4,628,082 | +1.77(+1.69%) |
Nov 13, 2020 | 103.39 | 104.89 | 103.39 | 104.66 | 3,129,889 | +1.93(+1.88%) |
Nov 12, 2020 | 103.33 | 103.50 | 101.99 | 102.72 | 3,213,361 | -1.33(-1.28%) |
Nov 11, 2020 | 105.10 | 105.10 | 103.59 | 104.05 | 3,604,247 | -0.41(-0.39%) |
Nov 10, 2020 | 103.61 | 104.67 | 103.04 | 104.46 | 5,490,668 | +1.52(+1.48%) |
Nov 09, 2020 | 104.18 | 105.53 | 102.89 | 102.94 | 4,877,537 | +3.98(+4.02%) |
Nov 06, 2020 | 99.43 | 99.64 | 98.75 | 98.97 | 1,334,362 | -0.28(-0.29%) |
Nov 05, 2020 | 98.99 | 100.07 | 98.93 | 99.25 | 1,487,960 | +1.60(+1.64%) |
Nov 04, 2020 | 97.59 | 99.43 | 97.00 | 97.65 | 2,410,778 | +0.59(+0.60%) |
Nov 03, 2020 | 96.98 | 98.01 | 96.83 | 97.06 | 2,110,660 | +1.36(+1.43%) |
Nov 02, 2020 | 95.21 | 95.88 | 94.34 | 95.70 | 2,308,002 | +1.71(+1.82%) |
Oct 30, 2020 | 93.42 | 93.98 | 92.58 | 93.98 | 2,191,730 | +0.21(+0.22%) |
Oct 29, 2020 | 93.01 | 94.60 | 92.22 | 93.77 | 2,140,208 | +0.58(+0.62%) |
Oct 28, 2020 | 94.20 | 95.00 | 93.06 | 93.20 | 2,539,176 | -2.78(-2.89%) |
Oct 27, 2020 | 97.23 | 97.23 | 95.94 | 95.97 | 1,697,690 | -1.30(-1.34%) |
Oct 26, 2020 | 98.10 | 98.14 | 96.37 | 97.27 | 1,858,364 | -1.91(-1.93%) |
Oct 23, 2020 | 99.43 | 99.63 | 98.62 | 99.19 | 1,189,921 | +0.10(+0.10%) |
Oct 22, 2020 | 97.86 | 99.23 | 97.86 | 99.09 | 2,401,347 | +1.26(+1.29%) |
Oct 21, 2020 | 98.07 | 98.52 | 97.77 | 97.82 | 1,538,115 | -0.31(-0.32%) |
Oct 20, 2020 | 98.35 | 99.09 | 97.98 | 98.13 | 2,069,168 | +0.23(+0.23%) |
Oct 19, 2020 | 99.42 | 99.70 | 97.68 | 97.91 | 2,478,619 | -1.35(-1.36%) |
Oct 16, 2020 | 99.22 | 99.76 | 99.05 | 99.25 | 2,171,641 | +0.27(+0.28%) |
Oct 15, 2020 | 97.73 | 99.02 | 97.56 | 98.98 | 1,737,704 | +0.25(+0.25%) |
Oct 14, 2020 | 99.14 | 99.65 | 98.61 | 98.73 | 1,716,111 | -0.44(-0.44%) |
Oct 13, 2020 | 99.73 | 99.96 | 98.85 | 99.17 | 1,756,876 | -0.94(-0.94%) |
Oct 12, 2020 | 99.66 | 100.34 | 99.47 | 100.11 | 1,318,148 | +0.72(+0.73%) |
Oct 09, 2020 | 99.77 | 99.95 | 99.11 | 99.39 | 1,210,228 | +0.17(+0.18%) |
Oct 08, 2020 | 98.53 | 99.24 | 98.49 | 99.22 | 1,383,171 | +1.22(+1.24%) |
Oct 07, 2020 | 97.26 | 98.34 | 97.25 | 98.00 | 1,449,510 | +1.52(+1.58%) |
Oct 06, 2020 | 97.68 | 98.44 | 96.32 | 96.48 | 2,081,950 | -0.92(-0.94%) |
Oct 05, 2020 | 96.58 | 97.49 | 96.52 | 97.39 | 1,901,493 | +1.51(+1.58%) |
Oct 02, 2020 | 94.44 | 96.49 | 94.44 | 95.88 | 1,916,058 | +0.09(+0.10%) |