Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 120.84 | 120.84 | 120.84 | 878,781 | +0.77(+0.64%) | |
Dec 30, 2020 | 119.41 | 120.34 | 119.41 | 120.08 | 878,781 | +0.85(+0.72%) |
Dec 29, 2020 | 120.27 | 120.44 | 118.85 | 119.22 | 2,096,780 | -0.60(-0.50%) |
Dec 28, 2020 | 120.35 | 120.56 | 119.69 | 119.82 | 1,343,338 | +0.36(+0.30%) |
Dec 24, 2020 | 119.37 | 119.53 | 118.86 | 119.46 | 935,104 | +0.23(+0.19%) |
Dec 23, 2020 | 119.00 | 119.80 | 118.95 | 119.23 | 4,084,878 | +0.69(+0.58%) |
Dec 22, 2020 | 119.06 | 119.08 | 118.35 | 118.54 | 1,242,691 | -0.45(-0.38%) |
Dec 21, 2020 | 118.04 | 119.31 | 117.03 | 119.00 | 2,264,288 | -0.95(-0.80%) |
Dec 18, 2020 | 120.42 | 120.49 | 119.11 | 119.95 | 4,648,633 | -0.28(-0.24%) |
Dec 17, 2020 | 120.11 | 120.28 | 119.63 | 120.23 | 2,425,575 | +0.68(+0.57%) |
Dec 16, 2020 | 120.01 | 120.01 | 119.15 | 119.55 | 2,184,371 | -0.25(-0.21%) |
Dec 15, 2020 | 118.64 | 119.83 | 118.22 | 119.81 | 3,044,093 | +1.95(+1.66%) |
Dec 14, 2020 | 119.92 | 120.13 | 117.80 | 117.85 | 2,225,449 | -0.85(-0.72%) |
Dec 11, 2020 | 118.66 | 119.15 | 117.86 | 118.70 | 1,912,218 | -0.74(-0.62%) |
Dec 10, 2020 | 118.63 | 119.60 | 118.50 | 119.44 | 2,701,014 | +0.10(+0.09%) |
Dec 09, 2020 | 120.22 | 120.34 | 118.66 | 119.34 | 2,512,315 | -0.39(-0.32%) |
Dec 08, 2020 | 118.69 | 119.98 | 118.61 | 119.72 | 2,474,702 | +0.33(+0.28%) |
Dec 07, 2020 | 119.79 | 119.81 | 118.95 | 119.39 | 3,882,385 | -0.59(-0.50%) |
Dec 04, 2020 | 118.65 | 120.01 | 118.65 | 119.99 | 1,183,446 | +1.90(+1.61%) |
Dec 03, 2020 | 117.65 | 118.73 | 117.45 | 118.09 | 1,625,178 | +0.66(+0.56%) |
Dec 02, 2020 | 116.81 | 117.55 | 116.42 | 117.43 | 2,363,662 | +0.33(+0.28%) |
Dec 01, 2020 | 117.48 | 118.00 | 117.00 | 117.10 | 4,413,845 | +1.08(+0.93%) |
Nov 30, 2020 | 116.97 | 117.04 | 115.55 | 116.02 | 1,931,266 | -1.26(-1.07%) |
Nov 27, 2020 | 117.62 | 117.72 | 116.98 | 117.28 | 912,209 | -0.06(-0.05%) |
Nov 25, 2020 | 117.90 | 117.90 | 116.86 | 117.33 | 3,448,029 | -0.88(-0.74%) |
Nov 24, 2020 | 117.29 | 118.43 | 116.90 | 118.21 | 3,161,264 | +2.52(+2.18%) |
Nov 23, 2020 | 114.86 | 116.03 | 114.77 | 115.69 | 1,732,179 | +1.69(+1.48%) |
Nov 20, 2020 | 114.61 | 114.72 | 113.85 | 114.00 | 1,520,877 | -0.65(-0.57%) |
Nov 19, 2020 | 113.72 | 114.71 | 113.13 | 114.65 | 1,890,956 | +0.58(+0.50%) |
Nov 18, 2020 | 115.70 | 116.14 | 114.03 | 114.08 | 2,366,378 | -1.37(-1.19%) |
Nov 17, 2020 | 114.95 | 115.72 | 113.92 | 115.45 | 1,901,057 | -0.27(-0.24%) |
Nov 16, 2020 | 115.50 | 115.77 | 114.37 | 115.72 | 3,209,547 | +2.37(+2.09%) |
Nov 13, 2020 | 111.73 | 113.63 | 111.60 | 113.35 | 4,128,188 | +2.44(+2.20%) |
Nov 12, 2020 | 111.94 | 112.22 | 110.00 | 110.91 | 2,382,930 | -1.76(-1.56%) |
Nov 11, 2020 | 113.61 | 113.64 | 112.10 | 112.66 | 3,056,124 | -0.21(-0.18%) |
Nov 10, 2020 | 112.29 | 113.11 | 111.80 | 112.87 | 3,979,681 | +0.61(+0.55%) |
Nov 09, 2020 | 113.97 | 115.63 | 112.11 | 112.25 | 4,772,214 | +4.62(+4.29%) |
Nov 06, 2020 | 108.00 | 108.41 | 107.34 | 107.64 | 1,639,603 | -0.44(-0.41%) |
Nov 05, 2020 | 107.27 | 108.64 | 107.17 | 108.08 | 2,456,933 | +2.06(+1.94%) |
Nov 04, 2020 | 106.39 | 107.81 | 105.09 | 106.02 | 3,195,467 | +0.08(+0.08%) |
Nov 03, 2020 | 105.16 | 106.52 | 105.07 | 105.94 | 2,438,708 | +2.16(+2.08%) |
Nov 02, 2020 | 102.91 | 103.92 | 102.24 | 103.78 | 1,972,291 | +2.27(+2.23%) |
Oct 30, 2020 | 101.27 | 101.92 | 100.08 | 101.51 | 1,953,523 | -0.33(-0.32%) |
Oct 29, 2020 | 100.66 | 102.61 | 100.04 | 101.84 | 2,087,170 | +1.02(+1.01%) |
Oct 28, 2020 | 102.01 | 102.72 | 100.67 | 100.82 | 2,454,449 | -3.18(-3.06%) |
Oct 27, 2020 | 105.29 | 105.38 | 103.98 | 104.00 | 1,318,308 | -1.27(-1.20%) |
Oct 26, 2020 | 106.62 | 106.62 | 104.23 | 105.27 | 1,920,455 | -2.51(-2.33%) |
Oct 23, 2020 | 107.76 | 107.87 | 106.89 | 107.78 | 1,356,504 | +0.57(+0.53%) |
Oct 22, 2020 | 105.98 | 107.32 | 105.62 | 107.21 | 1,300,421 | +1.35(+1.28%) |
Oct 21, 2020 | 106.16 | 106.69 | 105.80 | 105.86 | 1,141,373 | -0.36(-0.34%) |
Oct 20, 2020 | 106.21 | 107.32 | 106.07 | 106.22 | 1,678,800 | +0.58(+0.55%) |
Oct 19, 2020 | 107.28 | 107.64 | 105.43 | 105.65 | 1,362,235 | -1.42(-1.33%) |
Oct 16, 2020 | 107.41 | 107.71 | 106.95 | 107.07 | 948,854 | -0.09(-0.09%) |
Oct 15, 2020 | 105.50 | 107.24 | 105.34 | 107.17 | 1,114,236 | +0.49(+0.46%) |
Oct 14, 2020 | 107.12 | 107.76 | 106.57 | 106.67 | 810,043 | -0.29(-0.27%) |
Oct 13, 2020 | 107.59 | 107.78 | 106.66 | 106.97 | 1,051,055 | -1.10(-1.01%) |
Oct 12, 2020 | 107.69 | 108.28 | 107.39 | 108.06 | 1,556,675 | +0.83(+0.77%) |
Oct 09, 2020 | 107.66 | 107.93 | 106.91 | 107.23 | 1,939,225 | +0.16(+0.15%) |
Oct 08, 2020 | 106.14 | 107.09 | 106.01 | 107.07 | 4,811,206 | +1.56(+1.48%) |
Oct 07, 2020 | 104.65 | 105.81 | 104.65 | 105.51 | 3,165,326 | +1.89(+1.82%) |
Oct 06, 2020 | 105.23 | 106.12 | 103.45 | 103.62 | 2,506,361 | -1.08(-1.03%) |
Oct 05, 2020 | 103.60 | 104.81 | 103.60 | 104.70 | 1,275,179 | +1.80(+1.75%) |
Oct 02, 2020 | 100.81 | 103.30 | 100.75 | 102.90 | 2,020,035 | +0.45(+0.44%) |