Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 154.70 | 154.70 | 154.70 | 172,017 | -3.00(-1.90%) | |
Dec 30, 2020 | 156.50 | 160.20 | 155.30 | 157.70 | 172,017 | +1.80(+1.15%) |
Dec 29, 2020 | 161.00 | 164.60 | 150.80 | 155.90 | 344,466 | -6.90(-4.24%) |
Dec 28, 2020 | 170.60 | 173.80 | 161.50 | 162.80 | 362,901 | -5.30(-3.15%) |
Dec 24, 2020 | 169.50 | 170.60 | 161.20 | 168.10 | 230,150 | +0.50(+0.30%) |
Dec 23, 2020 | 172.10 | 173.40 | 160.50 | 167.60 | 667,537 | -9.90(-5.58%) |
Dec 22, 2020 | 147.20 | 179.60 | 147.10 | 177.50 | 1,257,249 | +33.30(+23.09%) |
Dec 21, 2020 | 143.10 | 149.00 | 141.20 | 144.20 | 359,250 | +0.20(+0.14%) |
Dec 18, 2020 | 141.80 | 146.80 | 140.00 | 144.00 | 439,160 | +3.40(+2.42%) |
Dec 17, 2020 | 146.90 | 149.80 | 139.30 | 140.60 | 474,439 | -5.30(-3.63%) |
Dec 16, 2020 | 146.60 | 147.20 | 138.00 | 145.90 | 605,041 | -2.50(-1.68%) |
Dec 15, 2020 | 150.10 | 152.60 | 142.00 | 148.40 | 710,924 | -3.20(-2.11%) |
Dec 14, 2020 | 162.40 | 165.00 | 150.00 | 151.60 | 1,981,208 | +14.05(+10.21%) |
Dec 11, 2020 | 128.70 | 150.50 | 128.20 | 137.55 | 1,665,720 | +14.95(+12.19%) |
Dec 10, 2020 | 115.20 | 125.20 | 113.00 | 122.60 | 572,100 | +10.20(+9.07%) |
Dec 09, 2020 | 117.50 | 119.50 | 109.80 | 112.40 | 288,720 | -4.10(-3.52%) |
Dec 08, 2020 | 112.00 | 117.30 | 110.10 | 116.50 | 223,584 | +5.80(+5.24%) |
Dec 07, 2020 | 109.60 | 114.20 | 107.70 | 110.70 | 208,848 | +3.90(+3.65%) |
Dec 04, 2020 | 109.20 | 109.60 | 104.80 | 106.80 | 178,410 | -1.80(-1.66%) |
Dec 03, 2020 | 110.20 | 113.90 | 107.90 | 108.60 | 284,191 | +0.20(+0.18%) |
Dec 02, 2020 | 100.50 | 110.70 | 97.50 | 108.40 | 354,607 | +7.20(+7.11%) |
Dec 01, 2020 | 100.00 | 104.40 | 99.40 | 101.20 | 262,598 | +1.90(+1.91%) |
Nov 30, 2020 | 97.10 | 99.30 | 94.30 | 99.30 | 241,146 | +3.70(+3.87%) |
Nov 27, 2020 | 94.40 | 97.20 | 94.10 | 95.60 | 120,850 | +2.00(+2.14%) |
Nov 25, 2020 | 91.50 | 94.26 | 91.50 | 93.60 | 151,180 | +1.70(+1.85%) |
Nov 24, 2020 | 92.00 | 92.80 | 89.10 | 91.90 | 267,425 | +0.70(+0.77%) |
Nov 23, 2020 | 94.10 | 94.80 | 90.60 | 91.20 | 212,500 | -2.90(-3.08%) |
Nov 20, 2020 | 94.30 | 95.20 | 93.40 | 94.10 | 107,700 | -0.80(-0.84%) |
Nov 19, 2020 | 94.00 | 95.10 | 92.70 | 94.90 | 126,896 | +1.50(+1.61%) |
Nov 18, 2020 | 95.70 | 96.00 | 92.60 | 93.40 | 166,116 | -1.70(-1.79%) |
Nov 17, 2020 | 97.00 | 98.40 | 93.70 | 95.10 | 158,233 | -2.20(-2.26%) |
Nov 16, 2020 | 94.50 | 99.60 | 92.00 | 97.30 | 282,413 | +4.10(+4.40%) |
Nov 13, 2020 | 93.50 | 94.90 | 91.74 | 93.20 | 143,130 | -0.50(-0.53%) |
Nov 12, 2020 | 90.40 | 96.90 | 89.30 | 93.70 | 223,438 | +2.00(+2.18%) |
Nov 11, 2020 | 85.80 | 91.80 | 85.00 | 91.70 | 222,596 | +7.20(+8.52%) |
Nov 10, 2020 | 88.10 | 88.80 | 82.70 | 84.50 | 259,426 | -3.00(-3.43%) |
Nov 09, 2020 | 95.50 | 96.60 | 85.70 | 87.50 | 433,154 | -6.40(-6.82%) |
Nov 06, 2020 | 105.50 | 105.50 | 90.50 | 93.90 | 511,130 | -0.10(-0.11%) |
Nov 05, 2020 | 90.70 | 95.00 | 89.60 | 94.00 | 383,155 | +5.20(+5.86%) |
Nov 04, 2020 | 91.00 | 93.10 | 87.60 | 88.80 | 174,654 | -1.10(-1.22%) |
Nov 03, 2020 | 85.40 | 90.90 | 84.90 | 89.90 | 202,723 | +6.10(+7.28%) |
Nov 02, 2020 | 88.90 | 88.90 | 82.90 | 83.80 | 247,907 | -3.20(-3.68%) |
Oct 30, 2020 | 91.50 | 91.90 | 86.40 | 87.00 | 171,550 | -4.30(-4.71%) |
Oct 29, 2020 | 91.50 | 92.60 | 89.50 | 91.30 | 101,493 | +0.00(+0.00%) |
Oct 28, 2020 | 91.40 | 92.60 | 88.60 | 91.30 | 191,648 | -1.80(-1.93%) |
Oct 27, 2020 | 94.80 | 96.70 | 92.70 | 93.10 | 115,691 | -1.60(-1.69%) |
Oct 26, 2020 | 97.30 | 98.80 | 93.00 | 94.70 | 183,906 | -2.90(-2.97%) |
Oct 23, 2020 | 98.80 | 99.00 | 96.20 | 97.60 | 122,610 | -0.80(-0.81%) |
Oct 22, 2020 | 99.00 | 99.70 | 97.40 | 98.40 | 149,749 | -0.40(-0.40%) |
Oct 21, 2020 | 101.10 | 101.90 | 98.70 | 98.80 | 146,455 | -1.70(-1.69%) |
Oct 20, 2020 | 101.60 | 102.90 | 100.50 | 100.50 | 108,678 | -0.80(-0.79%) |
Oct 19, 2020 | 101.90 | 103.20 | 100.90 | 101.30 | 100,977 | +0.40(+0.40%) |
Oct 16, 2020 | 104.20 | 104.30 | 100.60 | 100.90 | 103,830 | -2.80(-2.70%) |
Oct 15, 2020 | 101.00 | 103.90 | 99.60 | 103.70 | 99,681 | +0.90(+0.88%) |
Oct 14, 2020 | 103.10 | 104.50 | 101.40 | 102.80 | 142,053 | +0.20(+0.19%) |
Oct 13, 2020 | 103.00 | 103.60 | 100.40 | 102.60 | 133,525 | -1.00(-0.97%) |
Oct 12, 2020 | 104.30 | 105.00 | 102.60 | 103.60 | 135,557 | +0.60(+0.58%) |
Oct 09, 2020 | 101.50 | 106.00 | 101.18 | 103.00 | 216,100 | +1.90(+1.88%) |
Oct 08, 2020 | 101.60 | 102.90 | 99.70 | 101.10 | 154,421 | +0.10(+0.10%) |
Oct 07, 2020 | 102.60 | 103.50 | 100.00 | 101.00 | 176,336 | -0.60(-0.59%) |
Oct 06, 2020 | 100.60 | 104.60 | 99.50 | 101.60 | 168,837 | +1.00(+0.99%) |
Oct 05, 2020 | 102.00 | 102.40 | 98.90 | 100.60 | 236,818 | -0.50(-0.49%) |
Oct 02, 2020 | 100.50 | 103.60 | 100.20 | 101.10 | 148,100 | -2.10(-2.03%) |