Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 228.12 | 228.12 | 228.12 | 104,757 | +4.43(+1.98%) | |
Dec 30, 2020 | 215.60 | 225.46 | 215.60 | 223.69 | 104,757 | +8.30(+3.85%) |
Dec 29, 2020 | 225.99 | 226.86 | 212.12 | 215.39 | 153,559 | -10.48(-4.64%) |
Dec 28, 2020 | 226.58 | 232.63 | 220.46 | 225.88 | 133,596 | +3.97(+1.79%) |
Dec 24, 2020 | 226.35 | 226.35 | 214.03 | 221.91 | 131,538 | -2.83(-1.26%) |
Dec 23, 2020 | 209.87 | 225.99 | 209.28 | 224.74 | 241,137 | +19.86(+9.70%) |
Dec 22, 2020 | 212.45 | 214.37 | 204.66 | 204.87 | 168,980 | -4.67(-2.23%) |
Dec 21, 2020 | 207.82 | 213.39 | 200.41 | 209.54 | 234,797 | +3.47(+1.68%) |
Dec 18, 2020 | 216.40 | 218.98 | 202.88 | 206.08 | 235,976 | -10.32(-4.77%) |
Dec 17, 2020 | 219.73 | 219.73 | 208.31 | 216.40 | 217,322 | -2.63(-1.20%) |
Dec 16, 2020 | 222.22 | 222.22 | 212.54 | 219.03 | 150,508 | +0.72(+0.33%) |
Dec 15, 2020 | 210.70 | 219.47 | 204.81 | 218.31 | 159,789 | +13.49(+6.58%) |
Dec 14, 2020 | 218.03 | 220.49 | 202.21 | 204.83 | 158,950 | -4.05(-1.94%) |
Dec 11, 2020 | 208.35 | 212.88 | 203.52 | 208.88 | 132,241 | -6.31(-2.93%) |
Dec 10, 2020 | 206.38 | 215.66 | 204.03 | 215.19 | 117,210 | +2.75(+1.29%) |
Dec 09, 2020 | 214.51 | 220.68 | 208.12 | 212.44 | 187,734 | +2.56(+1.22%) |
Dec 08, 2020 | 205.53 | 212.82 | 203.16 | 209.88 | 111,801 | -0.80(-0.38%) |
Dec 07, 2020 | 208.37 | 212.35 | 200.60 | 210.68 | 170,059 | -2.43(-1.14%) |
Dec 04, 2020 | 206.81 | 213.10 | 202.89 | 213.10 | 178,909 | +13.49(+6.76%) |
Dec 03, 2020 | 197.38 | 204.41 | 191.77 | 199.62 | 155,696 | +3.11(+1.58%) |
Dec 02, 2020 | 185.88 | 199.22 | 182.91 | 196.51 | 151,411 | +9.30(+4.97%) |
Dec 01, 2020 | 185.54 | 193.56 | 183.74 | 187.21 | 214,901 | +12.94(+7.42%) |
Nov 30, 2020 | 192.55 | 195.11 | 172.38 | 174.27 | 265,280 | -21.31(-10.90%) |
Nov 27, 2020 | 205.05 | 205.05 | 189.24 | 195.58 | 201,187 | -8.45(-4.14%) |
Nov 25, 2020 | 210.38 | 210.38 | 196.04 | 204.03 | 241,202 | -9.74(-4.55%) |
Nov 24, 2020 | 196.78 | 215.13 | 196.78 | 213.77 | 309,287 | +27.41(+14.71%) |
Nov 23, 2020 | 184.69 | 190.30 | 182.23 | 186.36 | 196,758 | +9.28(+5.24%) |
Nov 20, 2020 | 178.80 | 178.84 | 171.26 | 177.07 | 179,859 | -5.17(-2.84%) |
Nov 19, 2020 | 179.01 | 183.02 | 172.13 | 182.25 | 207,495 | +0.55(+0.30%) |
Nov 18, 2020 | 195.64 | 199.03 | 181.47 | 181.70 | 227,813 | -10.34(-5.39%) |
Nov 17, 2020 | 182.49 | 192.85 | 175.18 | 192.04 | 254,649 | -2.63(-1.35%) |
Nov 16, 2020 | 193.38 | 197.36 | 185.24 | 194.67 | 336,071 | +23.09(+13.46%) |
Nov 13, 2020 | 162.91 | 174.27 | 162.91 | 171.58 | 260,788 | +13.51(+8.54%) |
Nov 12, 2020 | 161.01 | 163.49 | 150.99 | 158.08 | 315,664 | -11.97(-7.04%) |
Nov 11, 2020 | 192.02 | 192.02 | 164.27 | 170.05 | 392,618 | -16.56(-8.87%) |
Nov 10, 2020 | 184.50 | 191.79 | 175.35 | 186.60 | 279,454 | +7.10(+3.96%) |
Nov 09, 2020 | 159.12 | 189.24 | 156.47 | 179.50 | 895,220 | +56.58(+46.03%) |
Nov 06, 2020 | 135.38 | 136.51 | 121.27 | 122.92 | 349,371 | -9.26(-7.01%) |
Nov 05, 2020 | 118.22 | 134.30 | 117.22 | 132.18 | 427,887 | +16.48(+14.24%) |
Nov 04, 2020 | 129.76 | 130.00 | 114.89 | 115.70 | 743,946 | -31.20(-21.24%) |
Nov 03, 2020 | 142.56 | 149.58 | 141.90 | 146.90 | 315,631 | +11.52(+8.51%) |
Nov 02, 2020 | 129.76 | 136.82 | 124.19 | 135.38 | 268,754 | +10.61(+8.50%) |
Oct 30, 2020 | 116.55 | 124.92 | 116.55 | 124.78 | 297,003 | +5.91(+4.97%) |
Oct 29, 2020 | 111.29 | 120.99 | 104.87 | 118.86 | 270,092 | +8.35(+7.56%) |
Oct 28, 2020 | 109.32 | 117.27 | 108.86 | 110.51 | 231,638 | -7.18(-6.10%) |
Oct 27, 2020 | 130.76 | 130.76 | 117.31 | 117.69 | 287,559 | -13.81(-10.50%) |
Oct 26, 2020 | 133.39 | 134.45 | 125.99 | 131.50 | 287,460 | -8.28(-5.92%) |
Oct 23, 2020 | 138.72 | 144.41 | 132.47 | 139.78 | 337,124 | +4.51(+3.33%) |
Oct 22, 2020 | 118.07 | 135.29 | 118.07 | 135.27 | 401,780 | +17.11(+14.48%) |
Oct 21, 2020 | 117.46 | 121.06 | 115.62 | 118.16 | 267,191 | +1.17(+1.00%) |
Oct 20, 2020 | 112.03 | 122.86 | 112.03 | 116.99 | 391,181 | +7.52(+6.87%) |
Oct 19, 2020 | 113.75 | 116.84 | 108.89 | 109.47 | 243,363 | -2.31(-2.07%) |
Oct 16, 2020 | 112.08 | 114.32 | 105.97 | 111.78 | 295,630 | +1.19(+1.08%) |
Oct 15, 2020 | 99.54 | 110.89 | 99.30 | 110.59 | 240,749 | +7.20(+6.96%) |
Oct 14, 2020 | 108.41 | 111.65 | 103.16 | 103.39 | 268,901 | -4.94(-4.56%) |
Oct 13, 2020 | 116.50 | 117.29 | 107.03 | 108.33 | 357,633 | -10.63(-8.93%) |
Oct 12, 2020 | 114.70 | 119.62 | 113.09 | 118.96 | 295,520 | +4.45(+3.89%) |
Oct 09, 2020 | 121.23 | 122.54 | 111.74 | 114.51 | 387,223 | -4.09(-3.45%) |
Oct 08, 2020 | 115.93 | 119.58 | 113.41 | 118.60 | 323,150 | +5.29(+4.66%) |
Oct 07, 2020 | 110.13 | 117.10 | 108.92 | 113.31 | 463,015 | +9.05(+8.68%) |
Oct 06, 2020 | 108.39 | 117.35 | 102.89 | 104.26 | 893,664 | -0.61(-0.58%) |
Oct 05, 2020 | 96.55 | 105.19 | 96.55 | 104.87 | 464,634 | +11.55(+12.38%) |
Oct 02, 2020 | 81.70 | 94.43 | 79.58 | 93.31 | 509,540 | +7.20(+8.36%) |