Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 129.89 | 129.89 | 129.89 | 98,371,688 | -1.01(-0.77%) | |
Dec 30, 2020 | 132.72 | 133.12 | 130.59 | 130.90 | 98,371,688 | -1.12(-0.85%) |
Dec 29, 2020 | 135.14 | 135.86 | 131.51 | 132.03 | 123,384,496 | -1.78(-1.33%) |
Dec 28, 2020 | 131.16 | 134.44 | 130.69 | 133.81 | 126,867,968 | +4.62(+3.58%) |
Dec 24, 2020 | 128.55 | 130.65 | 128.34 | 129.19 | 56,113,068 | +0.99(+0.77%) |
Dec 23, 2020 | 129.37 | 129.64 | 128.02 | 128.20 | 89,934,760 | -0.90(-0.70%) |
Dec 22, 2020 | 128.84 | 131.57 | 126.92 | 129.10 | 172,563,680 | +3.57(+2.85%) |
Dec 21, 2020 | 122.38 | 125.61 | 120.85 | 125.53 | 122,711,112 | +1.54(+1.24%) |
Dec 18, 2020 | 126.24 | 126.38 | 123.46 | 123.98 | 196,688,416 | -2.00(-1.59%) |
Dec 17, 2020 | 126.18 | 126.85 | 125.34 | 125.99 | 96,245,776 | +0.87(+0.70%) |
Dec 16, 2020 | 124.72 | 125.66 | 123.89 | 125.11 | 100,182,800 | -0.07(-0.06%) |
Dec 15, 2020 | 121.72 | 125.20 | 121.51 | 125.18 | 160,641,312 | +5.97(+5.01%) |
Dec 14, 2020 | 120.02 | 120.75 | 118.98 | 119.21 | 80,653,864 | -0.62(-0.51%) |
Dec 11, 2020 | 119.85 | 120.17 | 118.01 | 119.83 | 88,812,184 | -0.81(-0.67%) |
Dec 10, 2020 | 117.96 | 121.26 | 117.62 | 120.64 | 82,872,280 | +1.43(+1.20%) |
Dec 09, 2020 | 121.90 | 123.30 | 118.45 | 119.21 | 117,279,904 | -2.55(-2.09%) |
Dec 08, 2020 | 121.75 | 122.34 | 120.50 | 121.76 | 83,762,440 | +0.62(+0.51%) |
Dec 07, 2020 | 119.73 | 121.94 | 119.67 | 121.14 | 88,414,544 | +1.47(+1.23%) |
Dec 04, 2020 | 120.02 | 120.27 | 118.96 | 119.67 | 79,945,952 | -0.67(-0.56%) |
Dec 03, 2020 | 120.92 | 121.17 | 119.63 | 120.35 | 80,530,864 | -0.14(-0.11%) |
Dec 02, 2020 | 119.45 | 120.77 | 118.34 | 120.48 | 90,752,912 | +0.35(+0.29%) |
Dec 01, 2020 | 118.46 | 120.87 | 117.48 | 120.13 | 130,484,448 | +3.59(+3.08%) |
Nov 30, 2020 | 114.50 | 118.42 | 114.35 | 116.54 | 172,570,816 | +2.41(+2.11%) |
Nov 27, 2020 | 114.11 | 115.01 | 113.77 | 114.13 | 47,696,924 | +0.55(+0.48%) |
Nov 25, 2020 | 113.11 | 114.29 | 112.74 | 113.58 | 78,146,824 | +0.84(+0.75%) |
Nov 24, 2020 | 111.51 | 113.41 | 110.22 | 112.74 | 116,046,800 | +1.29(+1.16%) |
Nov 23, 2020 | 114.71 | 115.14 | 111.35 | 111.45 | 129,874,040 | -3.42(-2.97%) |
Nov 20, 2020 | 116.14 | 116.27 | 114.82 | 114.87 | 75,189,472 | -1.27(-1.10%) |
Nov 19, 2020 | 115.11 | 116.55 | 114.35 | 116.14 | 75,459,336 | +0.60(+0.52%) |
Nov 18, 2020 | 116.11 | 117.29 | 115.51 | 115.54 | 77,814,528 | -1.33(-1.14%) |
Nov 17, 2020 | 117.03 | 118.13 | 116.45 | 116.87 | 75,659,256 | -0.89(-0.76%) |
Nov 16, 2020 | 116.41 | 118.44 | 115.66 | 117.76 | 92,893,280 | +1.02(+0.87%) |
Nov 13, 2020 | 116.92 | 117.15 | 115.39 | 116.75 | 83,447,880 | +0.05(+0.04%) |
Nov 12, 2020 | 117.10 | 117.99 | 116.07 | 116.70 | 105,386,384 | -0.27(-0.23%) |
Nov 11, 2020 | 114.72 | 117.11 | 113.98 | 116.97 | 114,442,200 | +3.45(+3.04%) |
Nov 10, 2020 | 113.11 | 115.11 | 111.72 | 113.53 | 140,630,352 | -0.34(-0.30%) |
Nov 09, 2020 | 117.96 | 119.42 | 113.60 | 113.87 | 157,400,288 | -2.32(-2.00%) |
Nov 06, 2020 | 115.83 | 116.69 | 113.68 | 116.19 | 116,923,072 | -0.13(-0.11%) |
Nov 05, 2020 | 115.26 | 116.90 | 114.21 | 116.32 | 128,670,704 | +3.99(+3.55%) |
Nov 04, 2020 | 111.54 | 112.96 | 109.79 | 112.33 | 141,034,160 | +4.41(+4.08%) |
Nov 03, 2020 | 107.16 | 108.95 | 106.25 | 107.92 | 109,544,424 | +1.63(+1.54%) |
Nov 02, 2020 | 106.63 | 108.16 | 104.88 | 106.29 | 125,430,896 | -0.09(-0.08%) |
Oct 30, 2020 | 108.53 | 109.44 | 105.27 | 106.38 | 195,013,776 | -1.85(-1.71%) |
Oct 29, 2020 | 109.81 | 114.27 | 109.64 | 108.23 | 148,877,744 | -0.44(-0.40%) |
Oct 28, 2020 | 112.43 | 112.80 | 108.57 | 108.67 | 147,102,448 | -5.28(-4.63%) |
Oct 27, 2020 | 112.86 | 114.61 | 111.93 | 113.94 | 94,289,944 | +1.51(+1.35%) |
Oct 26, 2020 | 111.41 | 113.90 | 110.31 | 112.43 | 114,327,040 | +0.01(+0.01%) |
Oct 23, 2020 | 113.74 | 113.90 | 111.68 | 112.42 | 84,496,544 | -0.69(-0.61%) |
Oct 22, 2020 | 114.78 | 115.35 | 111.98 | 113.11 | 104,259,056 | -1.09(-0.96%) |
Oct 21, 2020 | 114.01 | 116.01 | 113.80 | 114.21 | 91,752,408 | -0.62(-0.54%) |
Oct 20, 2020 | 113.55 | 116.27 | 113.00 | 114.83 | 127,147,328 | +1.50(+1.32%) |
Oct 19, 2020 | 117.23 | 117.68 | 113.03 | 113.34 | 123,215,568 | -2.97(-2.55%) |
Oct 16, 2020 | 118.52 | 118.78 | 116.11 | 116.31 | 118,082,480 | -1.65(-1.40%) |
Oct 15, 2020 | 116.02 | 118.44 | 115.46 | 117.96 | 114,967,232 | -0.47(-0.40%) |
Oct 14, 2020 | 118.25 | 120.23 | 116.90 | 118.43 | 154,466,064 | +0.09(+0.07%) |
Oct 13, 2020 | 122.42 | 122.53 | 116.93 | 118.34 | 268,167,488 | -3.22(-2.65%) |
Oct 12, 2020 | 117.33 | 122.33 | 116.56 | 121.57 | 245,390,336 | +7.26(+6.35%) |
Oct 09, 2020 | 112.66 | 114.34 | 112.30 | 114.31 | 102,848,616 | +1.95(+1.74%) |
Oct 08, 2020 | 113.60 | 113.75 | 111.98 | 112.35 | 85,260,360 | -0.11(-0.10%) |
Oct 07, 2020 | 112.01 | 112.92 | 111.53 | 112.46 | 98,938,432 | +1.88(+1.70%) |
Oct 06, 2020 | 113.07 | 113.48 | 109.69 | 110.58 | 164,981,296 | -2.58(-2.28%) |
Oct 05, 2020 | 111.32 | 113.99 | 110.97 | 113.16 | 108,459,088 | +2.72(+2.46%) |
Oct 02, 2020 | 110.32 | 112.74 | 109.67 | 110.45 | 148,083,696 | -3.68(-3.23%) |