Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 132.91 | 132.91 | 132.91 | 633,792 | -1.21(-0.90%) | |
Dec 30, 2020 | 135.11 | 136.23 | 134.10 | 134.12 | 633,792 | -0.92(-0.68%) |
Dec 29, 2020 | 138.07 | 139.26 | 134.12 | 135.04 | 1,103,249 | -2.55(-1.85%) |
Dec 28, 2020 | 135.85 | 137.96 | 135.50 | 137.59 | 1,936,413 | +2.84(+2.11%) |
Dec 24, 2020 | 135.17 | 135.69 | 134.00 | 134.75 | 246,700 | -0.13(-0.10%) |
Dec 23, 2020 | 134.45 | 137.47 | 133.60 | 134.88 | 1,023,278 | +1.46(+1.09%) |
Dec 22, 2020 | 126.85 | 133.57 | 126.85 | 133.42 | 1,818,160 | +6.45(+5.08%) |
Dec 21, 2020 | 121.56 | 127.65 | 121.38 | 126.97 | 1,707,571 | +4.72(+3.86%) |
Dec 18, 2020 | 120.30 | 122.43 | 119.64 | 122.25 | 3,209,900 | +2.62(+2.19%) |
Dec 17, 2020 | 121.88 | 121.88 | 118.48 | 119.63 | 1,889,707 | -1.13(-0.94%) |
Dec 16, 2020 | 123.78 | 123.78 | 120.61 | 120.76 | 1,566,266 | -2.37(-1.92%) |
Dec 15, 2020 | 122.33 | 123.71 | 121.73 | 123.13 | 1,017,011 | +0.61(+0.50%) |
Dec 14, 2020 | 120.47 | 123.52 | 120.07 | 122.52 | 1,122,631 | +2.20(+1.83%) |
Dec 11, 2020 | 119.71 | 120.56 | 118.34 | 120.32 | 747,500 | +0.57(+0.48%) |
Dec 10, 2020 | 120.03 | 120.86 | 119.32 | 119.75 | 772,572 | -1.11(-0.92%) |
Dec 09, 2020 | 121.84 | 123.08 | 120.00 | 120.86 | 1,127,019 | -2.30(-1.87%) |
Dec 08, 2020 | 119.38 | 123.40 | 119.38 | 123.16 | 814,846 | +3.59(+3.00%) |
Dec 07, 2020 | 120.50 | 121.19 | 119.33 | 119.57 | 613,115 | -0.65(-0.54%) |
Dec 04, 2020 | 119.75 | 121.11 | 119.20 | 120.22 | 846,000 | +0.46(+0.38%) |
Dec 03, 2020 | 118.23 | 120.48 | 118.23 | 119.76 | 1,000,252 | +1.64(+1.39%) |
Dec 02, 2020 | 118.59 | 118.96 | 117.01 | 118.12 | 981,447 | -0.85(-0.71%) |
Dec 01, 2020 | 118.10 | 119.20 | 117.35 | 118.97 | 1,625,981 | +1.29(+1.10%) |
Nov 30, 2020 | 119.67 | 119.72 | 116.56 | 117.68 | 1,591,859 | -2.04(-1.70%) |
Nov 27, 2020 | 119.22 | 119.96 | 118.44 | 119.72 | 534,400 | +0.29(+0.24%) |
Nov 25, 2020 | 119.92 | 120.67 | 118.81 | 119.43 | 1,022,100 | +0.58(+0.49%) |
Nov 24, 2020 | 120.14 | 120.85 | 118.56 | 118.85 | 1,099,863 | -1.01(-0.84%) |
Nov 23, 2020 | 119.92 | 120.55 | 118.41 | 119.86 | 557,909 | +0.96(+0.81%) |
Nov 20, 2020 | 119.47 | 120.28 | 118.75 | 118.90 | 638,300 | -0.28(-0.23%) |
Nov 19, 2020 | 117.59 | 119.36 | 117.13 | 119.18 | 714,525 | +1.69(+1.44%) |
Nov 18, 2020 | 119.12 | 119.86 | 117.32 | 117.49 | 750,052 | -1.65(-1.38%) |
Nov 17, 2020 | 118.79 | 119.75 | 118.33 | 119.14 | 1,235,392 | -0.15(-0.13%) |
Nov 16, 2020 | 117.68 | 120.00 | 117.58 | 119.29 | 727,407 | +0.62(+0.52%) |
Nov 13, 2020 | 116.56 | 119.40 | 116.56 | 118.67 | 717,900 | +2.42(+2.08%) |
Nov 12, 2020 | 118.02 | 118.79 | 115.84 | 116.25 | 945,380 | -1.75(-1.48%) |
Nov 11, 2020 | 117.19 | 118.86 | 116.76 | 118.00 | 944,771 | +1.42(+1.22%) |
Nov 10, 2020 | 118.31 | 118.91 | 115.13 | 116.58 | 1,490,896 | -2.94(-2.46%) |
Nov 09, 2020 | 122.75 | 124.27 | 119.52 | 119.52 | 993,072 | -1.74(-1.43%) |
Nov 06, 2020 | 121.89 | 121.89 | 120.34 | 121.26 | 478,100 | +0.03(+0.02%) |
Nov 05, 2020 | 121.12 | 122.30 | 120.72 | 121.23 | 680,588 | +1.83(+1.53%) |
Nov 04, 2020 | 121.31 | 121.68 | 118.56 | 119.40 | 1,057,499 | +1.10(+0.93%) |
Nov 03, 2020 | 116.86 | 119.27 | 116.57 | 118.30 | 960,926 | +2.79(+2.42%) |
Nov 02, 2020 | 114.59 | 115.71 | 114.05 | 115.51 | 1,039,094 | +1.95(+1.72%) |
Oct 30, 2020 | 114.78 | 115.50 | 112.58 | 113.56 | 1,110,500 | -2.29(-1.98%) |
Oct 29, 2020 | 115.73 | 117.16 | 115.23 | 115.85 | 871,871 | +0.32(+0.28%) |
Oct 28, 2020 | 117.99 | 118.68 | 115.44 | 115.53 | 1,162,560 | -3.93(-3.29%) |
Oct 27, 2020 | 120.20 | 122.03 | 119.32 | 119.46 | 875,180 | -0.54(-0.45%) |
Oct 26, 2020 | 120.31 | 121.48 | 118.27 | 120.00 | 995,984 | -0.47(-0.39%) |
Oct 23, 2020 | 121.66 | 121.92 | 120.10 | 120.47 | 953,800 | -0.53(-0.44%) |
Oct 22, 2020 | 122.60 | 123.94 | 117.89 | 121.00 | 2,191,474 | -3.46(-2.78%) |
Oct 21, 2020 | 123.76 | 125.35 | 122.58 | 124.46 | 1,214,109 | +0.71(+0.57%) |
Oct 20, 2020 | 126.78 | 127.93 | 123.69 | 123.75 | 1,078,902 | -2.74(-2.17%) |
Oct 19, 2020 | 128.09 | 128.81 | 126.34 | 126.49 | 1,029,285 | -0.13(-0.10%) |
Oct 16, 2020 | 127.63 | 128.11 | 125.88 | 126.62 | 1,097,400 | -1.05(-0.82%) |
Oct 15, 2020 | 126.59 | 128.84 | 126.37 | 127.67 | 790,360 | -0.36(-0.28%) |
Oct 14, 2020 | 127.70 | 128.54 | 127.09 | 128.03 | 633,831 | +0.90(+0.71%) |
Oct 13, 2020 | 127.55 | 128.87 | 126.68 | 127.13 | 828,316 | +0.35(+0.28%) |
Oct 12, 2020 | 126.28 | 127.75 | 124.84 | 126.78 | 662,518 | +1.60(+1.28%) |
Oct 09, 2020 | 123.53 | 125.24 | 123.35 | 125.18 | 486,600 | +1.85(+1.50%) |
Oct 08, 2020 | 123.59 | 124.82 | 123.07 | 123.33 | 690,086 | +0.71(+0.58%) |
Oct 07, 2020 | 121.75 | 123.12 | 121.75 | 122.62 | 594,690 | +1.58(+1.31%) |
Oct 06, 2020 | 120.95 | 122.99 | 120.57 | 121.04 | 903,989 | -0.22(-0.18%) |
Oct 05, 2020 | 119.00 | 121.67 | 118.41 | 121.26 | 764,915 | +2.95(+2.49%) |
Oct 02, 2020 | 116.97 | 119.47 | 116.97 | 118.31 | 859,000 | -0.54(-0.45%) |