Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 125.98 | 125.98 | 125.98 | 942,705 | +1.24(+1.00%) | |
Dec 30, 2020 | 124.11 | 126.91 | 123.23 | 124.74 | 942,705 | +1.26(+1.02%) |
Dec 29, 2020 | 124.13 | 124.62 | 120.51 | 123.47 | 1,034,823 | +0.35(+0.28%) |
Dec 28, 2020 | 119.64 | 123.50 | 119.64 | 123.13 | 916,394 | +3.71(+3.11%) |
Dec 24, 2020 | 119.09 | 121.60 | 118.73 | 119.42 | 310,519 | +0.74(+0.62%) |
Dec 23, 2020 | 124.60 | 124.68 | 118.68 | 118.68 | 1,249,845 | -3.57(-2.92%) |
Dec 22, 2020 | 114.77 | 124.94 | 114.20 | 122.24 | 2,438,061 | +15.11(+14.10%) |
Dec 21, 2020 | 108.07 | 109.59 | 106.46 | 107.13 | 778,620 | -1.98(-1.82%) |
Dec 18, 2020 | 107.91 | 109.55 | 105.62 | 109.11 | 1,566,877 | +2.64(+2.48%) |
Dec 17, 2020 | 105.71 | 107.60 | 105.13 | 106.47 | 952,502 | +1.61(+1.54%) |
Dec 16, 2020 | 103.39 | 105.17 | 101.53 | 104.86 | 1,224,540 | +1.52(+1.47%) |
Dec 15, 2020 | 101.26 | 103.47 | 100.19 | 103.35 | 705,499 | +3.05(+3.04%) |
Dec 14, 2020 | 99.31 | 100.74 | 98.74 | 100.30 | 835,474 | +1.34(+1.36%) |
Dec 11, 2020 | 99.18 | 99.21 | 97.15 | 98.96 | 894,285 | +0.05(+0.05%) |
Dec 10, 2020 | 94.48 | 99.63 | 93.27 | 98.91 | 1,214,410 | +5.65(+6.06%) |
Dec 09, 2020 | 94.85 | 95.95 | 92.30 | 93.26 | 691,485 | -1.32(-1.40%) |
Dec 08, 2020 | 95.74 | 96.81 | 93.22 | 94.58 | 831,282 | -0.61(-0.64%) |
Dec 07, 2020 | 95.31 | 96.36 | 94.85 | 95.19 | 1,202,944 | -1.57(-1.62%) |
Dec 04, 2020 | 94.90 | 96.98 | 94.82 | 96.76 | 828,153 | +2.06(+2.18%) |
Dec 03, 2020 | 93.63 | 96.54 | 93.52 | 94.70 | 490,389 | +0.75(+0.79%) |
Dec 02, 2020 | 96.47 | 96.47 | 93.53 | 93.95 | 715,993 | -2.80(-2.90%) |
Dec 01, 2020 | 95.14 | 97.21 | 94.49 | 96.75 | 1,985,933 | +2.28(+2.42%) |
Nov 30, 2020 | 95.08 | 96.11 | 92.51 | 94.47 | 1,714,402 | -0.33(-0.34%) |
Nov 27, 2020 | 94.53 | 95.94 | 93.50 | 94.80 | 336,822 | +0.53(+0.56%) |
Nov 25, 2020 | 93.13 | 95.04 | 92.27 | 94.27 | 700,698 | +1.71(+1.85%) |
Nov 24, 2020 | 93.30 | 93.83 | 91.28 | 92.56 | 1,037,036 | -0.66(-0.71%) |
Nov 23, 2020 | 92.10 | 94.00 | 90.49 | 93.22 | 948,967 | +1.50(+1.63%) |
Nov 20, 2020 | 92.66 | 92.97 | 91.66 | 91.72 | 624,646 | -0.84(-0.91%) |
Nov 19, 2020 | 89.82 | 92.86 | 89.16 | 92.57 | 751,236 | +2.86(+3.19%) |
Nov 18, 2020 | 91.04 | 91.62 | 89.56 | 89.71 | 846,525 | -0.54(-0.60%) |
Nov 17, 2020 | 89.81 | 90.74 | 87.93 | 90.25 | 1,083,918 | +0.35(+0.39%) |
Nov 16, 2020 | 90.63 | 91.81 | 89.17 | 89.89 | 928,341 | -0.17(-0.18%) |
Nov 13, 2020 | 86.89 | 90.55 | 86.27 | 90.06 | 1,145,887 | +3.37(+3.88%) |
Nov 12, 2020 | 89.16 | 91.17 | 86.09 | 86.69 | 1,431,835 | -2.47(-2.77%) |
Nov 11, 2020 | 89.59 | 91.42 | 88.56 | 89.16 | 1,398,078 | +0.55(+0.62%) |
Nov 10, 2020 | 90.91 | 91.76 | 86.83 | 88.61 | 1,507,185 | -2.04(-2.25%) |
Nov 09, 2020 | 95.57 | 96.47 | 89.91 | 90.65 | 1,774,043 | -2.23(-2.40%) |
Nov 06, 2020 | 94.14 | 95.74 | 88.42 | 92.88 | 3,130,147 | +6.07(+7.00%) |
Nov 05, 2020 | 87.84 | 88.64 | 86.23 | 86.81 | 1,723,506 | -0.34(-0.39%) |
Nov 04, 2020 | 85.88 | 88.04 | 85.60 | 87.15 | 1,039,174 | +3.23(+3.85%) |
Nov 03, 2020 | 82.75 | 84.43 | 81.44 | 83.91 | 529,828 | +1.80(+2.19%) |
Nov 02, 2020 | 81.04 | 82.86 | 80.64 | 82.12 | 684,024 | +1.80(+2.24%) |
Oct 30, 2020 | 82.93 | 83.27 | 79.57 | 80.32 | 1,046,238 | -3.08(-3.69%) |
Oct 29, 2020 | 83.09 | 84.64 | 82.25 | 83.40 | 629,044 | +1.32(+1.60%) |
Oct 28, 2020 | 83.45 | 84.04 | 81.22 | 82.08 | 651,144 | -2.73(-3.22%) |
Oct 27, 2020 | 84.37 | 86.43 | 83.75 | 84.81 | 785,830 | +1.13(+1.35%) |
Oct 26, 2020 | 85.16 | 85.50 | 83.10 | 83.68 | 581,148 | -2.36(-2.74%) |
Oct 23, 2020 | 83.19 | 86.13 | 82.98 | 86.03 | 1,218,331 | +3.78(+4.59%) |
Oct 22, 2020 | 81.55 | 82.70 | 80.51 | 82.26 | 873,838 | +0.57(+0.69%) |
Oct 21, 2020 | 81.83 | 82.13 | 79.99 | 81.69 | 890,276 | +0.42(+0.52%) |
Oct 20, 2020 | 80.84 | 81.90 | 80.39 | 81.27 | 991,264 | +0.98(+1.23%) |
Oct 19, 2020 | 83.39 | 84.25 | 79.99 | 80.29 | 682,369 | -2.47(-2.99%) |
Oct 16, 2020 | 83.83 | 84.17 | 82.33 | 82.76 | 371,090 | -0.50(-0.60%) |
Oct 15, 2020 | 80.71 | 83.39 | 80.71 | 83.26 | 1,311,039 | +1.44(+1.76%) |
Oct 14, 2020 | 84.70 | 85.28 | 81.34 | 81.82 | 840,766 | -2.29(-2.72%) |
Oct 13, 2020 | 83.89 | 84.70 | 83.24 | 84.11 | 921,794 | +0.73(+0.88%) |
Oct 12, 2020 | 84.66 | 85.09 | 83.10 | 83.38 | 915,722 | +0.15(+0.18%) |
Oct 09, 2020 | 83.35 | 84.22 | 82.38 | 83.23 | 1,165,275 | +0.65(+0.79%) |
Oct 08, 2020 | 85.61 | 86.43 | 82.25 | 82.57 | 1,343,065 | -2.63(-3.08%) |
Oct 07, 2020 | 85.03 | 85.81 | 84.30 | 85.20 | 534,976 | +1.06(+1.26%) |
Oct 06, 2020 | 84.22 | 85.48 | 83.20 | 84.15 | 1,109,685 | -0.11(-0.13%) |
Oct 05, 2020 | 82.67 | 85.16 | 82.41 | 84.26 | 1,552,326 | +2.09(+2.54%) |
Oct 02, 2020 | 80.72 | 82.99 | 80.67 | 82.17 | 1,056,909 | -0.85(-1.03%) |