Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 151.72 | 151.72 | 151.72 | 6,793,600 | -3.24(-2.09%) | |
Dec 30, 2020 | 150.77 | 155.20 | 148.33 | 154.96 | 6,793,600 | +4.86(+3.24%) |
Dec 29, 2020 | 150.00 | 154.11 | 146.37 | 150.10 | 9,335,405 | -2.08(-1.37%) |
Dec 28, 2020 | 164.00 | 164.40 | 151.67 | 152.18 | 10,708,014 | -10.54(-6.48%) |
Dec 24, 2020 | 161.90 | 167.37 | 161.30 | 162.72 | 6,830,900 | -0.04(-0.02%) |
Dec 23, 2020 | 160.60 | 163.58 | 154.25 | 162.76 | 12,854,956 | +1.55(+0.96%) |
Dec 22, 2020 | 159.20 | 166.23 | 155.40 | 161.21 | 40,092,036 | +16.82(+11.65%) |
Dec 21, 2020 | 141.79 | 144.88 | 137.77 | 144.39 | 13,919,972 | +4.55(+3.25%) |
Dec 18, 2020 | 137.88 | 142.00 | 135.60 | 139.84 | 32,497,800 | +3.04(+2.22%) |
Dec 17, 2020 | 133.97 | 137.67 | 133.43 | 136.80 | 10,584,560 | +2.80(+2.09%) |
Dec 16, 2020 | 128.70 | 134.22 | 128.51 | 134.00 | 14,631,568 | +6.22(+4.87%) |
Dec 15, 2020 | 122.02 | 127.81 | 119.78 | 127.78 | 9,877,656 | +5.87(+4.82%) |
Dec 14, 2020 | 118.01 | 124.86 | 117.75 | 121.91 | 14,716,274 | +4.81(+4.11%) |
Dec 11, 2020 | 117.99 | 119.44 | 114.59 | 117.10 | 6,493,900 | -0.89(-0.75%) |
Dec 10, 2020 | 109.53 | 119.13 | 108.18 | 117.99 | 9,676,009 | +7.20(+6.50%) |
Dec 09, 2020 | 117.65 | 120.31 | 110.11 | 110.79 | 12,096,235 | -7.46(-6.31%) |
Dec 08, 2020 | 115.92 | 118.55 | 113.06 | 118.25 | 9,182,590 | +1.62(+1.39%) |
Dec 07, 2020 | 114.07 | 117.14 | 113.12 | 116.63 | 6,023,205 | +2.18(+1.90%) |
Dec 04, 2020 | 115.25 | 115.70 | 111.93 | 114.45 | 7,346,700 | -1.75(-1.51%) |
Dec 03, 2020 | 112.92 | 116.25 | 112.73 | 116.20 | 6,984,092 | +3.19(+2.82%) |
Dec 02, 2020 | 110.83 | 117.75 | 110.20 | 113.01 | 11,608,570 | +0.98(+0.87%) |
Dec 01, 2020 | 113.73 | 115.66 | 110.30 | 112.03 | 10,162,310 | -4.32(-3.71%) |
Nov 30, 2020 | 110.03 | 116.52 | 105.69 | 116.35 | 13,453,040 | +7.37(+6.76%) |
Nov 27, 2020 | 107.33 | 109.90 | 105.29 | 108.98 | 5,602,000 | +2.04(+1.91%) |
Nov 25, 2020 | 106.29 | 108.25 | 105.56 | 106.94 | 8,166,000 | +1.52(+1.44%) |
Nov 24, 2020 | 109.46 | 110.07 | 104.15 | 105.42 | 11,616,046 | -6.63(-5.92%) |
Nov 23, 2020 | 110.43 | 113.94 | 106.07 | 112.05 | 12,160,177 | +1.15(+1.04%) |
Nov 20, 2020 | 106.00 | 112.81 | 104.20 | 110.90 | 17,323,900 | +5.64(+5.36%) |
Nov 19, 2020 | 104.10 | 106.42 | 102.78 | 105.26 | 9,659,137 | +0.77(+0.74%) |
Nov 18, 2020 | 101.49 | 105.56 | 100.26 | 104.49 | 11,131,916 | +2.00(+1.95%) |
Nov 17, 2020 | 102.33 | 102.78 | 99.63 | 102.49 | 10,041,133 | +0.59(+0.58%) |
Nov 16, 2020 | 97.30 | 102.06 | 95.86 | 101.90 | 16,472,647 | +1.11(+1.10%) |
Nov 13, 2020 | 109.03 | 109.69 | 99.50 | 100.79 | 16,159,400 | -7.93(-7.29%) |
Nov 12, 2020 | 107.11 | 112.00 | 106.45 | 108.72 | 17,008,894 | +2.51(+2.36%) |
Nov 11, 2020 | 103.00 | 107.35 | 99.83 | 106.21 | 27,903,228 | +1.00(+0.95%) |
Nov 10, 2020 | 103.10 | 108.65 | 92.03 | 105.21 | 39,717,300 | +5.20(+5.20%) |
Nov 09, 2020 | 106.69 | 108.48 | 94.12 | 100.01 | 42,123,040 | -25.45(-20.29%) |
Nov 06, 2020 | 123.00 | 132.79 | 122.49 | 125.46 | 24,201,800 | -1.17(-0.92%) |
Nov 05, 2020 | 122.93 | 126.91 | 117.82 | 126.63 | 16,181,220 | +8.03(+6.77%) |
Nov 04, 2020 | 113.99 | 118.93 | 112.96 | 118.60 | 8,046,666 | +6.90(+6.18%) |
Nov 03, 2020 | 113.51 | 114.05 | 110.13 | 111.70 | 9,402,117 | -1.74(-1.53%) |
Nov 02, 2020 | 112.36 | 116.32 | 110.92 | 113.44 | 8,764,532 | +3.23(+2.93%) |
Oct 30, 2020 | 114.10 | 116.21 | 109.01 | 110.21 | 11,004,700 | -5.70(-4.92%) |
Oct 29, 2020 | 124.30 | 124.90 | 114.24 | 115.91 | 11,387,836 | -6.21(-5.09%) |
Oct 28, 2020 | 122.11 | 124.34 | 119.56 | 122.12 | 9,226,812 | +0.97(+0.80%) |
Oct 27, 2020 | 120.36 | 122.53 | 118.31 | 121.15 | 8,618,351 | +3.05(+2.58%) |
Oct 26, 2020 | 123.02 | 125.65 | 116.10 | 118.10 | 11,912,461 | -4.43(-3.62%) |
Oct 23, 2020 | 121.10 | 123.65 | 117.58 | 122.53 | 11,544,000 | +1.73(+1.43%) |
Oct 22, 2020 | 119.75 | 126.59 | 118.61 | 120.80 | 24,317,268 | +0.08(+0.07%) |
Oct 21, 2020 | 132.79 | 136.95 | 124.28 | 120.72 | 18,966,216 | -11.21(-8.50%) |
Oct 20, 2020 | 133.75 | 134.55 | 130.33 | 131.93 | 12,656,709 | -1.08(-0.81%) |
Oct 19, 2020 | 130.94 | 134.57 | 126.95 | 133.01 | 24,241,166 | +1.68(+1.28%) |
Oct 16, 2020 | 137.60 | 139.75 | 128.67 | 131.33 | 40,455,800 | -5.10(-3.74%) |
Oct 15, 2020 | 127.82 | 137.24 | 126.55 | 136.43 | 26,728,394 | +4.99(+3.80%) |
Oct 14, 2020 | 132.11 | 135.31 | 128.26 | 131.44 | 27,258,960 | +0.47(+0.36%) |
Oct 13, 2020 | 127.00 | 131.92 | 124.31 | 130.97 | 17,288,292 | +3.67(+2.88%) |
Oct 12, 2020 | 125.10 | 129.41 | 122.24 | 127.30 | 20,517,792 | +4.28(+3.48%) |
Oct 09, 2020 | 115.71 | 123.58 | 114.78 | 123.02 | 17,601,800 | +8.02(+6.97%) |
Oct 08, 2020 | 118.92 | 119.89 | 113.70 | 115.00 | 15,345,485 | -1.96(-1.68%) |
Oct 07, 2020 | 113.48 | 118.44 | 113.01 | 116.96 | 22,025,876 | +5.65(+5.08%) |
Oct 06, 2020 | 110.78 | 113.87 | 109.38 | 111.31 | 19,406,826 | +0.57(+0.51%) |
Oct 05, 2020 | 107.67 | 110.85 | 106.11 | 110.74 | 16,130,680 | +3.23(+3.00%) |
Oct 02, 2020 | 105.00 | 110.25 | 104.09 | 107.51 | 29,786,600 | +2.31(+2.20%) |