Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 139.80 | 139.80 | 139.80 | 10,315 | -4.40(-3.05%) | |
Dec 30, 2020 | 137.40 | 146.60 | 135.20 | 144.20 | 10,315 | +5.80(+4.19%) |
Dec 29, 2020 | 147.20 | 148.60 | 135.20 | 138.40 | 13,004 | -7.00(-4.81%) |
Dec 28, 2020 | 155.60 | 158.40 | 138.40 | 145.40 | 22,989 | -7.40(-4.84%) |
Dec 24, 2020 | 158.00 | 158.80 | 150.00 | 152.80 | 7,960 | -4.60(-2.92%) |
Dec 23, 2020 | 157.40 | 162.40 | 147.20 | 157.40 | 15,634 | +1.40(+0.90%) |
Dec 22, 2020 | 161.80 | 161.93 | 155.20 | 156.00 | 8,005 | -6.80(-4.18%) |
Dec 21, 2020 | 166.20 | 170.40 | 156.40 | 162.80 | 12,205 | -5.80(-3.44%) |
Dec 18, 2020 | 175.00 | 181.40 | 168.40 | 168.60 | 12,490 | -6.00(-3.44%) |
Dec 17, 2020 | 181.80 | 182.90 | 170.20 | 174.60 | 15,723 | -6.80(-3.75%) |
Dec 16, 2020 | 180.40 | 195.00 | 170.00 | 181.40 | 52,247 | +20.40(+12.67%) |
Dec 15, 2020 | 157.60 | 162.60 | 150.20 | 161.00 | 10,406 | +4.60(+2.94%) |
Dec 14, 2020 | 155.20 | 158.00 | 152.00 | 156.40 | 7,513 | +2.80(+1.82%) |
Dec 11, 2020 | 158.00 | 159.37 | 152.80 | 153.60 | 7,090 | -4.40(-2.78%) |
Dec 10, 2020 | 156.60 | 164.30 | 154.20 | 158.00 | 24,767 | +1.40(+0.89%) |
Dec 09, 2020 | 161.20 | 161.20 | 151.20 | 156.60 | 11,600 | -3.80(-2.37%) |
Dec 08, 2020 | 161.00 | 162.00 | 157.60 | 160.40 | 9,655 | -2.00(-1.23%) |
Dec 07, 2020 | 166.00 | 167.40 | 159.60 | 162.40 | 10,466 | -3.60(-2.17%) |
Dec 04, 2020 | 161.40 | 167.40 | 159.00 | 166.00 | 11,270 | +5.00(+3.11%) |
Dec 03, 2020 | 164.40 | 166.20 | 160.60 | 161.00 | 7,272 | -2.80(-1.71%) |
Dec 02, 2020 | 152.80 | 168.00 | 152.80 | 163.80 | 23,110 | +11.60(+7.62%) |
Dec 01, 2020 | 155.60 | 157.00 | 151.40 | 152.20 | 6,761 | -1.20(-0.78%) |
Nov 30, 2020 | 154.80 | 159.40 | 150.00 | 153.40 | 6,822 | -0.60(-0.39%) |
Nov 27, 2020 | 155.60 | 158.00 | 153.20 | 154.00 | 2,285 | +0.20(+0.13%) |
Nov 25, 2020 | 161.60 | 161.60 | 152.20 | 153.80 | 11,105 | -8.00(-4.94%) |
Nov 24, 2020 | 158.40 | 164.40 | 157.00 | 161.80 | 2,740 | +2.80(+1.76%) |
Nov 23, 2020 | 166.20 | 166.20 | 155.00 | 159.00 | 7,316 | -7.20(-4.33%) |
Nov 20, 2020 | 159.40 | 170.40 | 158.00 | 166.20 | 8,080 | +5.60(+3.49%) |
Nov 19, 2020 | 158.40 | 162.00 | 157.20 | 160.60 | 2,360 | +2.80(+1.77%) |
Nov 18, 2020 | 160.20 | 162.80 | 155.60 | 157.80 | 5,818 | -2.20(-1.37%) |
Nov 17, 2020 | 161.80 | 163.20 | 157.60 | 160.00 | 4,201 | -3.20(-1.96%) |
Nov 16, 2020 | 167.60 | 168.00 | 158.20 | 163.20 | 11,096 | -3.80(-2.28%) |
Nov 13, 2020 | 169.20 | 171.40 | 165.00 | 167.00 | 10,500 | -1.40(-0.83%) |
Nov 12, 2020 | 162.80 | 170.00 | 162.80 | 168.40 | 2,752 | +4.80(+2.93%) |
Nov 11, 2020 | 164.40 | 165.40 | 159.60 | 163.60 | 3,650 | -0.40(-0.24%) |
Nov 10, 2020 | 161.20 | 167.00 | 160.00 | 164.00 | 7,380 | +2.00(+1.23%) |
Nov 09, 2020 | 159.40 | 163.80 | 153.70 | 162.00 | 8,026 | +5.20(+3.32%) |
Nov 06, 2020 | 158.80 | 160.40 | 153.00 | 156.80 | 5,435 | -2.00(-1.26%) |
Nov 05, 2020 | 166.40 | 167.20 | 155.20 | 158.80 | 5,706 | -7.00(-4.22%) |
Nov 04, 2020 | 161.20 | 166.20 | 161.00 | 165.80 | 5,912 | +6.20(+3.88%) |
Nov 03, 2020 | 154.20 | 161.60 | 152.20 | 159.60 | 5,145 | +7.60(+5.00%) |
Nov 02, 2020 | 158.20 | 159.00 | 148.80 | 152.00 | 9,220 | -4.70(-3.00%) |
Oct 30, 2020 | 161.80 | 162.00 | 155.00 | 156.70 | 7,835 | -7.30(-4.45%) |
Oct 29, 2020 | 166.40 | 168.20 | 160.85 | 164.00 | 3,252 | -3.40(-2.03%) |
Oct 28, 2020 | 167.80 | 173.80 | 160.60 | 167.40 | 7,449 | -5.00(-2.90%) |
Oct 27, 2020 | 169.60 | 175.00 | 169.40 | 172.40 | 2,881 | +4.40(+2.62%) |
Oct 26, 2020 | 173.60 | 177.60 | 164.40 | 168.00 | 6,404 | -7.20(-4.11%) |
Oct 23, 2020 | 174.40 | 177.20 | 170.20 | 175.20 | 4,205 | +2.00(+1.15%) |
Oct 22, 2020 | 177.40 | 179.00 | 170.00 | 173.20 | 8,169 | -3.20(-1.81%) |
Oct 21, 2020 | 183.40 | 185.40 | 171.60 | 176.40 | 10,594 | -3.60(-2.00%) |
Oct 20, 2020 | 166.60 | 182.20 | 166.20 | 180.00 | 10,357 | +12.80(+7.66%) |
Oct 19, 2020 | 177.80 | 179.80 | 166.00 | 167.20 | 5,931 | -9.20(-5.22%) |
Oct 16, 2020 | 180.60 | 185.00 | 175.40 | 176.40 | 4,795 | -4.80(-2.65%) |
Oct 15, 2020 | 176.60 | 184.20 | 175.60 | 181.20 | 4,525 | +0.60(+0.33%) |
Oct 14, 2020 | 184.00 | 187.80 | 179.00 | 180.60 | 8,980 | -4.40(-2.38%) |
Oct 13, 2020 | 168.60 | 189.60 | 168.60 | 185.00 | 16,207 | +14.80(+8.70%) |
Oct 12, 2020 | 167.80 | 170.20 | 165.20 | 170.20 | 6,800 | +2.20(+1.31%) |
Oct 09, 2020 | 160.60 | 168.60 | 160.00 | 168.00 | 6,065 | +7.40(+4.61%) |
Oct 08, 2020 | 159.80 | 162.40 | 154.80 | 160.60 | 6,310 | +0.20(+0.12%) |
Oct 07, 2020 | 157.00 | 161.40 | 152.80 | 160.40 | 8,047 | +4.60(+2.95%) |
Oct 06, 2020 | 155.40 | 160.00 | 151.00 | 155.80 | 6,185 | +0.80(+0.52%) |
Oct 05, 2020 | 148.00 | 155.80 | 147.60 | 155.00 | 6,862 | +8.60(+5.87%) |
Oct 02, 2020 | 149.80 | 150.00 | 144.19 | 146.40 | 7,625 | -4.00(-2.66%) |