Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 146.91 | 146.91 | 146.91 | 166,620 | -4.42(-2.92%) | |
Dec 30, 2020 | 148.44 | 152.72 | 147.01 | 151.33 | 166,620 | +5.07(+3.47%) |
Dec 29, 2020 | 150.82 | 152.95 | 140.03 | 146.26 | 273,658 | -4.81(-3.18%) |
Dec 28, 2020 | 156.35 | 159.18 | 150.70 | 151.07 | 281,418 | -2.96(-1.92%) |
Dec 24, 2020 | 153.39 | 156.22 | 151.30 | 154.03 | 71,600 | +0.72(+0.47%) |
Dec 23, 2020 | 152.82 | 156.11 | 145.98 | 153.31 | 164,282 | +1.60(+1.05%) |
Dec 22, 2020 | 151.72 | 153.58 | 146.05 | 151.71 | 235,699 | +2.24(+1.50%) |
Dec 21, 2020 | 139.99 | 150.69 | 137.50 | 149.47 | 460,300 | +8.99(+6.40%) |
Dec 18, 2020 | 139.26 | 144.50 | 136.38 | 140.48 | 1,025,400 | +1.77(+1.28%) |
Dec 17, 2020 | 137.02 | 139.47 | 132.05 | 138.71 | 232,987 | +3.75(+2.78%) |
Dec 16, 2020 | 133.95 | 140.99 | 131.74 | 134.96 | 368,425 | +1.90(+1.43%) |
Dec 15, 2020 | 131.43 | 134.69 | 127.23 | 133.06 | 201,929 | +2.96(+2.28%) |
Dec 14, 2020 | 129.04 | 135.99 | 128.79 | 130.10 | 331,470 | +4.28(+3.40%) |
Dec 11, 2020 | 126.75 | 136.11 | 125.09 | 125.82 | 305,800 | -0.92(-0.73%) |
Dec 10, 2020 | 121.64 | 128.35 | 121.10 | 126.74 | 455,795 | +2.63(+2.12%) |
Dec 09, 2020 | 131.84 | 131.85 | 122.08 | 124.11 | 282,542 | -6.48(-4.96%) |
Dec 08, 2020 | 124.72 | 133.47 | 124.55 | 130.59 | 402,110 | +5.89(+4.72%) |
Dec 07, 2020 | 124.26 | 129.17 | 121.48 | 124.70 | 335,449 | +0.33(+0.27%) |
Dec 04, 2020 | 127.20 | 127.71 | 122.74 | 124.37 | 210,600 | -2.68(-2.11%) |
Dec 03, 2020 | 131.00 | 131.00 | 126.22 | 127.05 | 277,815 | -3.68(-2.81%) |
Dec 02, 2020 | 130.52 | 132.75 | 126.03 | 130.73 | 218,572 | +0.56(+0.43%) |
Dec 01, 2020 | 138.88 | 138.88 | 125.10 | 130.17 | 525,054 | -6.50(-4.76%) |
Nov 30, 2020 | 130.32 | 136.68 | 127.39 | 136.67 | 528,596 | +1.67(+1.24%) |
Nov 27, 2020 | 132.85 | 140.13 | 130.17 | 135.00 | 175,200 | +2.80(+2.12%) |
Nov 25, 2020 | 123.66 | 133.39 | 122.46 | 132.20 | 473,800 | +10.21(+8.37%) |
Nov 24, 2020 | 128.61 | 130.00 | 117.11 | 121.99 | 516,646 | -3.53(-2.81%) |
Nov 23, 2020 | 136.13 | 139.61 | 124.52 | 125.52 | 591,877 | -14.48(-10.34%) |
Nov 20, 2020 | 138.70 | 141.98 | 132.84 | 140.00 | 843,600 | +2.08(+1.51%) |
Nov 19, 2020 | 127.50 | 139.48 | 127.50 | 137.92 | 1,167,469 | +10.91(+8.59%) |
Nov 18, 2020 | 120.17 | 141.50 | 120.00 | 127.01 | 2,516,557 | +12.77(+11.18%) |
Nov 17, 2020 | 107.50 | 116.05 | 104.26 | 114.24 | 762,350 | +0.68(+0.60%) |
Nov 16, 2020 | 115.49 | 120.72 | 112.01 | 113.56 | 360,183 | -3.23(-2.77%) |
Nov 13, 2020 | 116.01 | 120.75 | 109.70 | 116.80 | 508,000 | -5.83(-4.76%) |
Nov 12, 2020 | 119.36 | 131.01 | 117.66 | 122.63 | 306,439 | +2.64(+2.20%) |
Nov 11, 2020 | 119.99 | 122.00 | 115.50 | 119.99 | 266,540 | +2.72(+2.32%) |
Nov 10, 2020 | 112.55 | 119.41 | 110.07 | 117.27 | 461,595 | +4.10(+3.62%) |
Nov 09, 2020 | 107.82 | 126.42 | 107.06 | 113.17 | 445,479 | +4.58(+4.22%) |
Nov 06, 2020 | 107.82 | 109.67 | 103.26 | 108.59 | 216,100 | +0.96(+0.89%) |
Nov 05, 2020 | 104.34 | 108.25 | 99.29 | 107.63 | 249,762 | +4.28(+4.14%) |
Nov 04, 2020 | 93.59 | 104.99 | 93.59 | 103.35 | 271,001 | +9.34(+9.94%) |
Nov 03, 2020 | 92.42 | 94.98 | 90.55 | 94.01 | 218,270 | +2.97(+3.26%) |
Nov 02, 2020 | 91.66 | 95.40 | 88.24 | 91.04 | 299,687 | +0.23(+0.25%) |
Oct 30, 2020 | 98.90 | 98.90 | 89.84 | 90.81 | 312,600 | -8.95(-8.97%) |
Oct 29, 2020 | 97.07 | 101.77 | 92.18 | 99.76 | 308,444 | +3.90(+4.07%) |
Oct 28, 2020 | 96.42 | 99.92 | 94.04 | 95.86 | 459,071 | -1.88(-1.92%) |
Oct 27, 2020 | 96.95 | 102.74 | 94.83 | 97.74 | 463,152 | +1.08(+1.12%) |
Oct 26, 2020 | 88.00 | 96.94 | 87.50 | 96.66 | 528,305 | +0.03(+0.03%) |
Oct 23, 2020 | 85.20 | 96.83 | 85.05 | 96.63 | 1,155,600 | +11.82(+13.94%) |
Oct 22, 2020 | 79.36 | 85.34 | 79.09 | 84.81 | 371,198 | +6.03(+7.65%) |
Oct 21, 2020 | 78.36 | 79.85 | 77.00 | 78.78 | 257,482 | +0.78(+1.00%) |
Oct 20, 2020 | 77.60 | 79.73 | 76.07 | 78.00 | 258,698 | +0.49(+0.63%) |
Oct 19, 2020 | 77.03 | 77.74 | 75.24 | 77.51 | 247,187 | +1.02(+1.33%) |
Oct 16, 2020 | 75.87 | 78.00 | 75.26 | 76.49 | 243,400 | +0.42(+0.55%) |
Oct 15, 2020 | 74.27 | 77.83 | 72.56 | 76.07 | 473,707 | +1.17(+1.56%) |
Oct 14, 2020 | 76.25 | 76.79 | 74.23 | 74.90 | 420,692 | -1.58(-2.07%) |
Oct 13, 2020 | 74.25 | 76.50 | 73.35 | 76.48 | 397,715 | +3.54(+4.85%) |
Oct 12, 2020 | 71.89 | 73.75 | 70.50 | 72.94 | 410,447 | +1.69(+2.37%) |
Oct 09, 2020 | 69.82 | 73.03 | 69.02 | 71.25 | 470,400 | +1.89(+2.72%) |
Oct 08, 2020 | 67.50 | 70.03 | 67.21 | 69.36 | 249,367 | +2.10(+3.12%) |
Oct 07, 2020 | 65.43 | 67.35 | 63.99 | 67.26 | 173,135 | +2.93(+4.55%) |
Oct 06, 2020 | 62.59 | 66.00 | 61.82 | 64.33 | 284,780 | +1.90(+3.04%) |
Oct 05, 2020 | 61.12 | 62.91 | 60.46 | 62.43 | 215,577 | +1.65(+2.71%) |
Oct 02, 2020 | 60.28 | 63.10 | 60.00 | 60.78 | 250,000 | -1.29(-2.08%) |