Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 129.72 | 129.72 | 129.72 | 98,505,120 | -1.01(-0.77%) | |
Dec 30, 2020 | 132.54 | 132.94 | 130.41 | 130.72 | 98,505,120 | -1.12(-0.85%) |
Dec 29, 2020 | 134.96 | 135.68 | 131.33 | 131.85 | 123,551,856 | -1.78(-1.33%) |
Dec 28, 2020 | 130.99 | 134.26 | 130.52 | 133.63 | 127,040,048 | +4.61(+3.58%) |
Dec 24, 2020 | 128.38 | 130.47 | 128.16 | 129.01 | 56,189,180 | +0.99(+0.77%) |
Dec 23, 2020 | 129.20 | 129.46 | 127.85 | 128.03 | 90,056,744 | -0.90(-0.70%) |
Dec 22, 2020 | 128.66 | 131.39 | 126.75 | 128.93 | 172,797,744 | +3.57(+2.85%) |
Dec 21, 2020 | 122.22 | 125.44 | 120.68 | 125.36 | 122,877,552 | +1.54(+1.24%) |
Dec 18, 2020 | 126.07 | 126.21 | 123.29 | 123.82 | 196,955,200 | -2.00(-1.59%) |
Dec 17, 2020 | 126.01 | 126.68 | 125.17 | 125.82 | 96,376,320 | +0.87(+0.70%) |
Dec 16, 2020 | 124.56 | 125.49 | 123.72 | 124.95 | 100,318,688 | -0.07(-0.05%) |
Dec 15, 2020 | 121.55 | 125.03 | 121.35 | 125.01 | 160,859,200 | +5.96(+5.01%) |
Dec 14, 2020 | 119.85 | 120.59 | 118.82 | 119.05 | 80,763,256 | -0.62(-0.51%) |
Dec 11, 2020 | 119.69 | 120.01 | 117.85 | 119.67 | 88,932,640 | -0.81(-0.67%) |
Dec 10, 2020 | 117.80 | 121.09 | 117.46 | 120.48 | 82,984,688 | +1.43(+1.20%) |
Dec 09, 2020 | 121.74 | 123.13 | 118.29 | 119.05 | 117,438,976 | -2.54(-2.09%) |
Dec 08, 2020 | 121.58 | 122.18 | 120.33 | 121.59 | 83,876,056 | +0.62(+0.51%) |
Dec 07, 2020 | 119.57 | 121.78 | 119.51 | 120.98 | 88,534,464 | +1.47(+1.23%) |
Dec 04, 2020 | 119.85 | 120.11 | 118.80 | 119.51 | 80,054,392 | -0.67(-0.56%) |
Dec 03, 2020 | 120.75 | 121.01 | 119.47 | 120.19 | 80,640,088 | -0.14(-0.11%) |
Dec 02, 2020 | 119.29 | 120.61 | 118.18 | 120.32 | 90,876,008 | +0.35(+0.29%) |
Dec 01, 2020 | 118.30 | 120.70 | 117.32 | 119.97 | 130,661,432 | +3.59(+3.08%) |
Nov 30, 2020 | 114.35 | 118.26 | 114.19 | 116.38 | 172,804,896 | +2.41(+2.11%) |
Nov 27, 2020 | 113.96 | 114.86 | 113.62 | 113.98 | 47,761,620 | +0.55(+0.48%) |
Nov 25, 2020 | 112.96 | 114.13 | 112.59 | 113.43 | 78,252,816 | +0.84(+0.75%) |
Nov 24, 2020 | 111.36 | 113.25 | 110.07 | 112.59 | 116,204,200 | +1.29(+1.16%) |
Nov 23, 2020 | 114.55 | 114.98 | 111.20 | 111.30 | 130,050,200 | -3.41(-2.97%) |
Nov 20, 2020 | 115.98 | 116.11 | 114.66 | 114.71 | 75,291,456 | -1.27(-1.10%) |
Nov 19, 2020 | 114.95 | 116.39 | 114.19 | 115.98 | 75,561,688 | +0.60(+0.52%) |
Nov 18, 2020 | 115.95 | 117.14 | 115.36 | 115.39 | 77,920,072 | -1.33(-1.14%) |
Nov 17, 2020 | 116.87 | 117.97 | 116.29 | 116.72 | 75,761,872 | -0.89(-0.76%) |
Nov 16, 2020 | 116.25 | 118.28 | 115.50 | 117.60 | 93,019,280 | +1.02(+0.87%) |
Nov 13, 2020 | 116.76 | 116.99 | 115.23 | 116.59 | 83,561,064 | +0.05(+0.04%) |
Nov 12, 2020 | 116.94 | 117.83 | 115.91 | 116.54 | 105,529,328 | -0.27(-0.23%) |
Nov 11, 2020 | 114.56 | 116.95 | 113.83 | 116.81 | 114,597,432 | +3.44(+3.04%) |
Nov 10, 2020 | 112.96 | 114.95 | 111.57 | 113.37 | 140,821,088 | -0.34(-0.30%) |
Nov 09, 2020 | 117.80 | 119.26 | 113.45 | 113.71 | 157,613,776 | -2.32(-2.00%) |
Nov 06, 2020 | 115.67 | 116.53 | 113.53 | 116.03 | 117,081,656 | -0.13(-0.11%) |
Nov 05, 2020 | 115.11 | 116.74 | 114.05 | 116.16 | 128,845,224 | +3.98(+3.55%) |
Nov 04, 2020 | 111.39 | 112.81 | 109.64 | 112.18 | 141,225,440 | +4.40(+4.08%) |
Nov 03, 2020 | 107.02 | 108.80 | 106.11 | 107.78 | 109,693,000 | +1.63(+1.54%) |
Nov 02, 2020 | 106.48 | 108.01 | 104.73 | 106.15 | 125,601,024 | -0.09(-0.08%) |
Oct 30, 2020 | 108.38 | 109.29 | 105.12 | 106.24 | 195,278,272 | -1.84(-1.71%) |
Oct 29, 2020 | 109.66 | 114.11 | 109.50 | 108.08 | 149,079,664 | -0.44(-0.40%) |
Oct 28, 2020 | 112.28 | 112.65 | 108.42 | 108.52 | 147,301,968 | -5.27(-4.63%) |
Oct 27, 2020 | 112.71 | 114.45 | 111.78 | 113.79 | 94,417,832 | +1.51(+1.35%) |
Oct 26, 2020 | 111.26 | 113.74 | 110.16 | 112.28 | 114,482,104 | +0.01(+0.01%) |
Oct 23, 2020 | 113.59 | 113.74 | 111.53 | 112.27 | 84,611,152 | -0.69(-0.61%) |
Oct 22, 2020 | 114.62 | 115.20 | 111.83 | 112.96 | 104,400,464 | -1.09(-0.96%) |
Oct 21, 2020 | 113.86 | 115.85 | 113.64 | 114.05 | 91,876,848 | -0.62(-0.54%) |
Oct 20, 2020 | 113.40 | 116.11 | 112.84 | 114.68 | 127,319,784 | +1.49(+1.32%) |
Oct 19, 2020 | 117.07 | 117.52 | 112.87 | 113.19 | 123,382,688 | -2.97(-2.55%) |
Oct 16, 2020 | 118.36 | 118.62 | 115.95 | 116.15 | 118,242,640 | -1.65(-1.40%) |
Oct 15, 2020 | 115.86 | 118.28 | 115.30 | 117.80 | 115,123,168 | -0.47(-0.40%) |
Oct 14, 2020 | 118.08 | 120.07 | 116.74 | 118.27 | 154,675,568 | +0.09(+0.07%) |
Oct 13, 2020 | 122.25 | 122.37 | 116.77 | 118.18 | 268,531,200 | -3.22(-2.65%) |
Oct 12, 2020 | 117.17 | 122.16 | 116.41 | 121.40 | 245,723,152 | +7.25(+6.35%) |
Oct 09, 2020 | 112.50 | 114.18 | 112.15 | 114.15 | 102,988,112 | +1.95(+1.74%) |
Oct 08, 2020 | 113.45 | 113.60 | 111.83 | 112.20 | 85,376,000 | -0.11(-0.10%) |
Oct 07, 2020 | 111.86 | 112.77 | 111.38 | 112.31 | 99,072,624 | +1.87(+1.70%) |
Oct 06, 2020 | 112.91 | 113.32 | 109.55 | 110.43 | 165,205,056 | -2.58(-2.28%) |
Oct 05, 2020 | 111.17 | 113.84 | 110.81 | 113.01 | 108,606,192 | +2.71(+2.46%) |
Oct 02, 2020 | 110.17 | 112.59 | 109.52 | 110.30 | 148,284,544 | -3.68(-3.23%) |