Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 166.10 | 166.10 | 166.10 | 14,056 | -0.20(-0.12%) | |
Dec 30, 2020 | 171.50 | 178.67 | 164.10 | 166.30 | 14,056 | -5.40(-3.15%) |
Dec 29, 2020 | 165.00 | 175.70 | 160.30 | 171.70 | 21,087 | +6.70(+4.06%) |
Dec 28, 2020 | 167.50 | 174.95 | 160.30 | 165.00 | 17,005 | +0.20(+0.12%) |
Dec 24, 2020 | 177.80 | 178.30 | 161.10 | 164.80 | 15,060 | -13.60(-7.62%) |
Dec 23, 2020 | 180.00 | 201.90 | 173.00 | 178.40 | 25,967 | +6.20(+3.60%) |
Dec 22, 2020 | 149.40 | 178.80 | 146.00 | 172.20 | 36,997 | +23.80(+16.04%) |
Dec 21, 2020 | 149.50 | 151.10 | 144.70 | 148.40 | 12,405 | -0.40(-0.27%) |
Dec 18, 2020 | 164.20 | 164.20 | 148.00 | 148.80 | 57,120 | -14.50(-8.88%) |
Dec 17, 2020 | 152.70 | 163.90 | 149.80 | 163.30 | 20,011 | +11.00(+7.22%) |
Dec 16, 2020 | 150.40 | 163.18 | 150.40 | 152.30 | 24,616 | -1.40(-0.91%) |
Dec 15, 2020 | 145.90 | 159.50 | 141.00 | 153.70 | 24,569 | +12.40(+8.78%) |
Dec 14, 2020 | 131.80 | 149.00 | 131.10 | 141.30 | 51,468 | +13.00(+10.13%) |
Dec 11, 2020 | 129.70 | 131.80 | 126.30 | 128.30 | 14,450 | -1.80(-1.38%) |
Dec 10, 2020 | 130.40 | 133.80 | 126.00 | 130.10 | 26,034 | -0.70(-0.54%) |
Dec 09, 2020 | 138.70 | 139.90 | 125.30 | 130.80 | 18,455 | -5.70(-4.18%) |
Dec 08, 2020 | 137.70 | 145.00 | 135.90 | 136.50 | 47,240 | +3.10(+2.32%) |
Dec 07, 2020 | 137.70 | 138.61 | 132.40 | 133.40 | 12,317 | -2.00(-1.48%) |
Dec 04, 2020 | 134.80 | 138.60 | 130.50 | 135.40 | 31,400 | +1.50(+1.12%) |
Dec 03, 2020 | 135.80 | 137.45 | 131.10 | 133.90 | 22,479 | -0.40(-0.30%) |
Dec 02, 2020 | 140.10 | 141.40 | 131.73 | 134.30 | 12,713 | -5.80(-4.14%) |
Dec 01, 2020 | 150.40 | 152.30 | 137.30 | 140.10 | 13,282 | -9.10(-6.10%) |
Nov 30, 2020 | 152.20 | 155.00 | 148.00 | 149.20 | 8,158 | +0.80(+0.54%) |
Nov 27, 2020 | 146.30 | 148.50 | 143.37 | 148.40 | 5,630 | +2.50(+1.71%) |
Nov 25, 2020 | 144.50 | 146.10 | 143.25 | 145.90 | 7,690 | +1.80(+1.25%) |
Nov 24, 2020 | 146.40 | 147.30 | 143.00 | 144.10 | 21,356 | -1.60(-1.10%) |
Nov 23, 2020 | 147.90 | 150.80 | 144.30 | 145.70 | 9,180 | -0.40(-0.27%) |
Nov 20, 2020 | 145.70 | 147.50 | 140.20 | 146.10 | 8,660 | -0.60(-0.41%) |
Nov 19, 2020 | 145.50 | 148.80 | 142.53 | 146.70 | 13,493 | +1.50(+1.03%) |
Nov 18, 2020 | 154.00 | 157.00 | 142.20 | 145.20 | 12,017 | -8.30(-5.41%) |
Nov 17, 2020 | 155.30 | 159.50 | 152.91 | 153.50 | 6,494 | -2.40(-1.54%) |
Nov 16, 2020 | 159.40 | 161.80 | 154.30 | 155.90 | 8,424 | -0.10(-0.06%) |
Nov 13, 2020 | 164.40 | 166.65 | 156.00 | 156.00 | 12,900 | -5.60(-3.47%) |
Nov 12, 2020 | 163.90 | 165.00 | 158.00 | 161.60 | 7,138 | -1.30(-0.80%) |
Nov 11, 2020 | 174.40 | 174.40 | 159.00 | 162.90 | 7,713 | -4.70(-2.80%) |
Nov 10, 2020 | 160.65 | 169.80 | 156.25 | 167.60 | 16,300 | +11.30(+7.23%) |
Nov 09, 2020 | 163.90 | 166.10 | 156.00 | 156.30 | 9,952 | +0.80(+0.51%) |
Nov 06, 2020 | 164.90 | 165.95 | 155.50 | 155.50 | 10,350 | -9.90(-5.99%) |
Nov 05, 2020 | 174.50 | 174.50 | 160.40 | 165.40 | 11,463 | +5.10(+3.18%) |
Nov 04, 2020 | 155.80 | 165.00 | 155.80 | 160.30 | 10,145 | +1.30(+0.82%) |
Nov 03, 2020 | 150.70 | 160.30 | 150.70 | 159.00 | 6,399 | +10.20(+6.85%) |
Nov 02, 2020 | 147.30 | 150.90 | 143.90 | 148.80 | 8,565 | +4.10(+2.83%) |
Oct 30, 2020 | 149.60 | 149.60 | 142.57 | 144.70 | 6,030 | -6.40(-4.24%) |
Oct 29, 2020 | 147.50 | 153.80 | 142.74 | 151.10 | 7,105 | +3.60(+2.44%) |
Oct 28, 2020 | 150.80 | 151.12 | 145.01 | 147.50 | 6,445 | -6.60(-4.28%) |
Oct 27, 2020 | 151.00 | 156.10 | 149.50 | 154.10 | 3,541 | +3.30(+2.19%) |
Oct 26, 2020 | 150.50 | 154.18 | 147.40 | 150.80 | 7,095 | -2.60(-1.69%) |
Oct 23, 2020 | 150.20 | 157.10 | 148.30 | 153.40 | 4,810 | +3.20(+2.13%) |
Oct 22, 2020 | 147.50 | 151.60 | 145.50 | 150.20 | 11,227 | +3.40(+2.32%) |
Oct 21, 2020 | 152.10 | 152.10 | 145.00 | 146.80 | 11,921 | -4.60(-3.04%) |
Oct 20, 2020 | 157.80 | 160.70 | 145.00 | 151.40 | 16,105 | -6.30(-3.99%) |
Oct 19, 2020 | 163.40 | 166.80 | 155.40 | 157.70 | 10,861 | -4.30(-2.65%) |
Oct 16, 2020 | 161.70 | 166.60 | 159.75 | 162.00 | 8,600 | +0.10(+0.06%) |
Oct 15, 2020 | 160.10 | 163.30 | 156.40 | 161.90 | 5,691 | +0.30(+0.19%) |
Oct 14, 2020 | 169.30 | 170.80 | 160.60 | 161.60 | 6,903 | -6.10(-3.64%) |
Oct 13, 2020 | 166.90 | 169.34 | 166.00 | 167.70 | 7,961 | +0.30(+0.18%) |
Oct 12, 2020 | 169.40 | 169.40 | 162.10 | 167.40 | 8,757 | -0.60(-0.36%) |
Oct 09, 2020 | 172.70 | 174.72 | 166.90 | 168.00 | 9,740 | -4.50(-2.61%) |
Oct 08, 2020 | 176.60 | 181.52 | 171.40 | 172.50 | 10,279 | -4.30(-2.43%) |
Oct 07, 2020 | 169.90 | 178.20 | 167.40 | 176.80 | 10,908 | +9.30(+5.55%) |
Oct 06, 2020 | 173.40 | 177.40 | 165.50 | 167.50 | 7,381 | -6.00(-3.46%) |
Oct 05, 2020 | 166.70 | 176.00 | 165.10 | 173.50 | 16,339 | +9.20(+5.60%) |
Oct 02, 2020 | 166.50 | 168.80 | 162.40 | 164.30 | 9,620 | -5.20(-3.07%) |