Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 134.73 | 134.73 | 134.73 | 293,459 | +1.34(+1.01%) | |
Dec 30, 2020 | 133.52 | 134.72 | 132.44 | 133.39 | 293,459 | -0.05(-0.04%) |
Dec 29, 2020 | 134.08 | 134.53 | 132.50 | 133.44 | 294,214 | -0.34(-0.26%) |
Dec 28, 2020 | 135.08 | 135.70 | 133.34 | 133.78 | 285,426 | -0.39(-0.29%) |
Dec 24, 2020 | 134.79 | 134.83 | 132.60 | 134.17 | 100,627 | -0.13(-0.09%) |
Dec 23, 2020 | 134.24 | 135.39 | 133.88 | 134.30 | 263,072 | +1.24(+0.93%) |
Dec 22, 2020 | 133.64 | 134.47 | 131.98 | 133.06 | 308,394 | -0.01(-0.01%) |
Dec 21, 2020 | 132.43 | 133.65 | 130.21 | 133.07 | 485,444 | -1.45(-1.08%) |
Dec 18, 2020 | 136.74 | 137.37 | 133.72 | 134.52 | 1,007,605 | -2.39(-1.75%) |
Dec 17, 2020 | 135.63 | 137.41 | 134.94 | 136.91 | 613,330 | +2.06(+1.53%) |
Dec 16, 2020 | 132.41 | 135.93 | 132.13 | 134.86 | 663,751 | +1.92(+1.44%) |
Dec 15, 2020 | 133.26 | 134.68 | 130.65 | 132.94 | 691,981 | +1.09(+0.83%) |
Dec 14, 2020 | 131.29 | 134.24 | 129.12 | 131.85 | 807,355 | +2.17(+1.67%) |
Dec 11, 2020 | 131.63 | 132.44 | 128.49 | 129.68 | 627,546 | -2.96(-2.23%) |
Dec 10, 2020 | 129.93 | 133.23 | 129.49 | 132.64 | 564,900 | +1.43(+1.09%) |
Dec 09, 2020 | 130.89 | 131.50 | 129.59 | 131.21 | 335,794 | +1.22(+0.93%) |
Dec 08, 2020 | 127.66 | 130.90 | 127.66 | 130.00 | 609,492 | +1.62(+1.26%) |
Dec 07, 2020 | 131.22 | 132.12 | 127.64 | 128.38 | 698,335 | -4.08(-3.08%) |
Dec 04, 2020 | 130.18 | 133.00 | 130.18 | 132.46 | 346,176 | +2.72(+2.10%) |
Dec 03, 2020 | 129.00 | 130.20 | 127.50 | 129.73 | 1,411,394 | +0.38(+0.30%) |
Dec 02, 2020 | 127.85 | 130.03 | 127.42 | 129.35 | 301,785 | +1.15(+0.89%) |
Dec 01, 2020 | 130.37 | 131.62 | 127.57 | 128.20 | 628,540 | +0.25(+0.20%) |
Nov 30, 2020 | 129.33 | 129.33 | 126.47 | 127.95 | 1,665,993 | -1.50(-1.16%) |
Nov 27, 2020 | 131.06 | 131.58 | 128.69 | 129.45 | 315,253 | -1.12(-0.86%) |
Nov 25, 2020 | 130.74 | 131.59 | 128.66 | 130.56 | 421,800 | -0.69(-0.52%) |
Nov 24, 2020 | 129.88 | 132.05 | 129.02 | 131.25 | 534,013 | +2.67(+2.07%) |
Nov 23, 2020 | 129.44 | 130.85 | 127.61 | 128.59 | 454,174 | +0.25(+0.20%) |
Nov 20, 2020 | 131.47 | 131.68 | 127.53 | 128.33 | 446,497 | -2.92(-2.22%) |
Nov 19, 2020 | 129.04 | 131.48 | 126.58 | 131.25 | 523,131 | +1.31(+1.01%) |
Nov 18, 2020 | 130.39 | 132.06 | 128.39 | 129.94 | 530,289 | -0.65(-0.49%) |
Nov 17, 2020 | 128.90 | 131.37 | 127.09 | 130.58 | 507,333 | +0.35(+0.27%) |
Nov 16, 2020 | 133.70 | 133.86 | 128.93 | 130.23 | 485,690 | -0.28(-0.22%) |
Nov 13, 2020 | 125.71 | 131.44 | 124.64 | 130.52 | 441,701 | +5.94(+4.77%) |
Nov 12, 2020 | 125.93 | 128.94 | 122.89 | 124.58 | 636,866 | -2.42(-1.91%) |
Nov 11, 2020 | 129.73 | 129.90 | 124.72 | 127.00 | 637,078 | -2.84(-2.19%) |
Nov 10, 2020 | 125.25 | 131.29 | 125.19 | 129.84 | 713,566 | +5.62(+4.53%) |
Nov 09, 2020 | 124.42 | 131.81 | 122.82 | 124.22 | 1,011,795 | +9.95(+8.70%) |
Nov 06, 2020 | 115.10 | 116.05 | 114.15 | 114.27 | 414,043 | -1.18(-1.02%) |
Nov 05, 2020 | 111.17 | 117.28 | 110.76 | 115.45 | 636,701 | +5.43(+4.93%) |
Nov 04, 2020 | 116.94 | 116.94 | 108.89 | 110.02 | 1,556,777 | -5.81(-5.02%) |
Nov 03, 2020 | 112.82 | 116.48 | 111.51 | 115.83 | 968,787 | +4.24(+3.80%) |
Nov 02, 2020 | 109.26 | 111.85 | 108.00 | 111.58 | 988,634 | +4.24(+3.95%) |
Oct 30, 2020 | 107.28 | 110.38 | 103.87 | 107.34 | 1,240,805 | +4.02(+3.89%) |
Oct 29, 2020 | 103.66 | 104.82 | 101.27 | 103.33 | 702,875 | -0.90(-0.86%) |
Oct 28, 2020 | 106.93 | 108.02 | 103.65 | 104.23 | 783,009 | -4.92(-4.51%) |
Oct 27, 2020 | 111.87 | 112.93 | 108.89 | 109.14 | 467,395 | -3.33(-2.96%) |
Oct 26, 2020 | 111.03 | 113.42 | 109.90 | 112.48 | 889,529 | -0.77(-0.68%) |
Oct 23, 2020 | 110.52 | 113.52 | 110.24 | 113.25 | 428,433 | +3.38(+3.08%) |
Oct 22, 2020 | 110.19 | 111.75 | 108.64 | 109.87 | 481,407 | +0.25(+0.22%) |
Oct 21, 2020 | 109.88 | 110.87 | 107.79 | 109.62 | 361,106 | -0.82(-0.75%) |
Oct 20, 2020 | 108.88 | 111.92 | 108.26 | 110.45 | 330,183 | +2.32(+2.15%) |
Oct 19, 2020 | 110.16 | 110.97 | 107.85 | 108.13 | 411,978 | -2.49(-2.25%) |
Oct 16, 2020 | 110.54 | 112.34 | 109.49 | 110.61 | 454,560 | +0.18(+0.16%) |
Oct 15, 2020 | 107.09 | 110.56 | 106.57 | 110.44 | 492,374 | +1.63(+1.50%) |
Oct 14, 2020 | 107.00 | 110.59 | 107.00 | 108.81 | 417,922 | +1.59(+1.48%) |
Oct 13, 2020 | 106.75 | 108.84 | 105.46 | 107.22 | 512,618 | -0.38(-0.35%) |
Oct 12, 2020 | 109.00 | 109.53 | 106.29 | 107.61 | 382,021 | -1.87(-1.71%) |
Oct 09, 2020 | 117.58 | 117.59 | 109.26 | 109.48 | 574,375 | -1.14(-1.03%) |
Oct 08, 2020 | 108.20 | 110.94 | 107.90 | 110.61 | 370,890 | +3.32(+3.10%) |
Oct 07, 2020 | 109.13 | 111.53 | 106.45 | 107.29 | 731,803 | -1.12(-1.03%) |
Oct 06, 2020 | 110.37 | 111.49 | 108.02 | 108.41 | 591,248 | -0.88(-0.81%) |
Oct 05, 2020 | 107.82 | 109.62 | 106.97 | 109.29 | 562,955 | +2.34(+2.19%) |
Oct 02, 2020 | 101.99 | 107.75 | 101.28 | 106.95 | 492,525 | +2.89(+2.78%) |