Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 130.81 | 130.81 | 130.81 | 1,345,465 | +1.20(+0.93%) | |
Dec 30, 2020 | 129.48 | 130.37 | 129.39 | 129.60 | 1,345,465 | +0.68(+0.53%) |
Dec 29, 2020 | 130.07 | 130.14 | 128.62 | 128.93 | 921,827 | -0.78(-0.60%) |
Dec 28, 2020 | 129.37 | 130.35 | 129.04 | 129.71 | 1,180,701 | +0.65(+0.51%) |
Dec 24, 2020 | 128.65 | 129.19 | 127.52 | 129.06 | 447,163 | +0.50(+0.39%) |
Dec 23, 2020 | 127.94 | 129.11 | 127.58 | 128.55 | 2,040,530 | +1.37(+1.08%) |
Dec 22, 2020 | 128.17 | 128.50 | 126.98 | 127.18 | 1,273,363 | -1.56(-1.21%) |
Dec 21, 2020 | 129.67 | 129.67 | 126.98 | 128.74 | 1,473,564 | -0.66(-0.51%) |
Dec 18, 2020 | 129.15 | 130.26 | 128.13 | 129.40 | 3,591,797 | +0.77(+0.60%) |
Dec 17, 2020 | 128.37 | 129.37 | 128.37 | 128.63 | 1,533,292 | +0.55(+0.43%) |
Dec 16, 2020 | 128.35 | 128.57 | 126.94 | 128.08 | 1,344,916 | +0.17(+0.13%) |
Dec 15, 2020 | 125.53 | 127.97 | 125.17 | 127.91 | 1,046,900 | +3.05(+2.44%) |
Dec 14, 2020 | 126.91 | 127.46 | 124.56 | 124.86 | 1,442,800 | -0.89(-0.71%) |
Dec 11, 2020 | 125.62 | 127.34 | 124.55 | 125.76 | 1,366,494 | -1.64(-1.29%) |
Dec 10, 2020 | 125.32 | 128.17 | 125.24 | 127.40 | 1,451,660 | +1.68(+1.33%) |
Dec 09, 2020 | 125.71 | 126.56 | 125.23 | 125.72 | 1,717,033 | +0.47(+0.37%) |
Dec 08, 2020 | 123.22 | 125.75 | 122.93 | 125.25 | 1,202,243 | +1.26(+1.02%) |
Dec 07, 2020 | 124.66 | 125.06 | 123.56 | 123.99 | 1,048,157 | -2.09(-1.66%) |
Dec 04, 2020 | 125.51 | 126.11 | 124.28 | 126.09 | 1,009,268 | +0.99(+0.79%) |
Dec 03, 2020 | 123.86 | 125.59 | 122.63 | 125.10 | 1,059,161 | +0.97(+0.78%) |
Dec 02, 2020 | 122.77 | 124.35 | 122.62 | 124.12 | 1,024,123 | +0.58(+0.47%) |
Dec 01, 2020 | 122.71 | 124.31 | 122.22 | 123.54 | 1,315,619 | +3.48(+2.90%) |
Nov 30, 2020 | 123.31 | 124.09 | 119.98 | 120.06 | 2,898,584 | -4.44(-3.56%) |
Nov 27, 2020 | 125.64 | 125.64 | 123.67 | 124.49 | 580,874 | -1.46(-1.16%) |
Nov 25, 2020 | 125.53 | 126.40 | 124.11 | 125.96 | 1,065,422 | -0.34(-0.27%) |
Nov 24, 2020 | 126.68 | 126.81 | 124.79 | 126.30 | 2,266,174 | +1.63(+1.31%) |
Nov 23, 2020 | 125.53 | 125.53 | 123.74 | 124.67 | 991,338 | +0.07(+0.06%) |
Nov 20, 2020 | 123.11 | 124.83 | 122.86 | 124.60 | 1,427,943 | +0.63(+0.51%) |
Nov 19, 2020 | 123.27 | 124.25 | 121.73 | 123.97 | 1,207,961 | -0.46(-0.37%) |
Nov 18, 2020 | 125.42 | 127.12 | 124.33 | 124.43 | 1,439,677 | -0.62(-0.50%) |
Nov 17, 2020 | 126.01 | 126.11 | 124.16 | 125.05 | 1,315,306 | -1.16(-0.92%) |
Nov 16, 2020 | 127.61 | 128.70 | 124.99 | 126.21 | 1,256,414 | +1.54(+1.23%) |
Nov 13, 2020 | 123.87 | 125.10 | 122.82 | 124.67 | 1,225,679 | +2.06(+1.68%) |
Nov 12, 2020 | 124.07 | 124.07 | 121.48 | 122.61 | 1,392,512 | -2.37(-1.90%) |
Nov 11, 2020 | 126.02 | 126.49 | 123.95 | 124.97 | 1,043,506 | -1.30(-1.03%) |
Nov 10, 2020 | 125.27 | 126.70 | 124.18 | 126.27 | 1,717,653 | +1.93(+1.55%) |
Nov 09, 2020 | 128.12 | 128.23 | 124.21 | 124.35 | 2,951,291 | +6.74(+5.73%) |
Nov 06, 2020 | 118.38 | 119.53 | 117.21 | 117.60 | 1,127,516 | -0.47(-0.40%) |
Nov 05, 2020 | 114.85 | 119.04 | 114.49 | 118.08 | 1,471,028 | +3.80(+3.33%) |
Nov 04, 2020 | 113.62 | 117.71 | 113.45 | 114.27 | 2,617,068 | -2.72(-2.33%) |
Nov 03, 2020 | 116.22 | 118.08 | 115.85 | 116.99 | 1,667,804 | +2.24(+1.95%) |
Nov 02, 2020 | 113.97 | 115.11 | 111.51 | 114.75 | 1,906,820 | +2.97(+2.66%) |
Oct 30, 2020 | 112.67 | 113.71 | 110.06 | 111.78 | 2,840,335 | -1.62(-1.43%) |
Oct 29, 2020 | 112.08 | 114.58 | 110.12 | 113.40 | 2,802,748 | +0.89(+0.79%) |
Oct 28, 2020 | 108.51 | 113.27 | 108.08 | 112.51 | 3,131,432 | +2.23(+2.02%) |
Oct 27, 2020 | 112.07 | 113.39 | 110.22 | 110.28 | 1,251,612 | -2.27(-2.02%) |
Oct 26, 2020 | 114.69 | 114.83 | 111.59 | 112.55 | 1,438,205 | -4.10(-3.52%) |
Oct 23, 2020 | 118.00 | 118.11 | 114.66 | 116.65 | 1,485,717 | -0.16(-0.14%) |
Oct 22, 2020 | 114.20 | 117.47 | 113.78 | 116.81 | 2,448,104 | +1.06(+0.91%) |
Oct 21, 2020 | 109.73 | 115.92 | 109.38 | 115.75 | 3,200,741 | +6.38(+5.83%) |
Oct 20, 2020 | 107.03 | 109.69 | 105.75 | 109.37 | 2,484,576 | +5.81(+5.61%) |
Oct 19, 2020 | 105.11 | 105.91 | 103.43 | 103.57 | 1,286,594 | -1.37(-1.31%) |
Oct 16, 2020 | 104.44 | 105.81 | 103.43 | 104.94 | 1,772,213 | +0.63(+0.60%) |
Oct 15, 2020 | 102.40 | 104.70 | 101.51 | 104.31 | 1,337,838 | +0.56(+0.54%) |
Oct 14, 2020 | 104.42 | 105.99 | 103.71 | 103.74 | 1,155,610 | -0.80(-0.76%) |
Oct 13, 2020 | 106.96 | 107.58 | 104.01 | 104.54 | 1,328,508 | -3.38(-3.13%) |
Oct 12, 2020 | 105.89 | 108.27 | 105.62 | 107.92 | 1,480,354 | +0.66(+0.61%) |
Oct 09, 2020 | 107.83 | 108.33 | 106.70 | 107.26 | 976,007 | +0.19(+0.18%) |
Oct 08, 2020 | 106.35 | 108.30 | 105.89 | 107.07 | 793,032 | +1.69(+1.60%) |
Oct 07, 2020 | 103.79 | 105.88 | 103.79 | 105.38 | 1,498,890 | +2.10(+2.04%) |
Oct 06, 2020 | 104.22 | 104.93 | 102.59 | 103.28 | 1,610,994 | -0.35(-0.34%) |
Oct 05, 2020 | 102.37 | 103.74 | 101.44 | 103.63 | 1,399,906 | +3.08(+3.07%) |
Oct 02, 2020 | 98.80 | 101.39 | 98.58 | 100.55 | 1,317,685 | +0.71(+0.71%) |