Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 127.07 | 127.07 | 127.07 | 7,395,797 | +1.71(+1.36%) | |
Dec 30, 2020 | 125.49 | 125.85 | 124.90 | 125.36 | 7,395,797 | +0.35(+0.28%) |
Dec 29, 2020 | 126.20 | 126.28 | 124.89 | 125.01 | 8,384,565 | -0.33(-0.26%) |
Dec 28, 2020 | 125.82 | 126.65 | 124.79 | 125.34 | 8,062,234 | +0.82(+0.66%) |
Dec 24, 2020 | 125.09 | 125.55 | 123.57 | 124.52 | 4,164,900 | -0.55(-0.44%) |
Dec 23, 2020 | 122.78 | 126.52 | 122.35 | 125.07 | 14,968,798 | +3.40(+2.79%) |
Dec 22, 2020 | 123.39 | 123.52 | 121.61 | 121.67 | 11,788,036 | -1.88(-1.52%) |
Dec 21, 2020 | 123.17 | 125.00 | 121.09 | 123.55 | 28,234,768 | +4.47(+3.75%) |
Dec 18, 2020 | 119.14 | 119.88 | 118.27 | 119.08 | 28,954,700 | -0.59(-0.49%) |
Dec 17, 2020 | 121.26 | 121.45 | 119.58 | 119.67 | 11,611,992 | -1.00(-0.83%) |
Dec 16, 2020 | 120.30 | 121.08 | 119.86 | 120.67 | 11,168,858 | +0.35(+0.29%) |
Dec 15, 2020 | 119.29 | 120.90 | 118.62 | 120.32 | 12,590,172 | +2.02(+1.71%) |
Dec 14, 2020 | 121.33 | 121.42 | 118.11 | 118.30 | 12,110,547 | -1.26(-1.05%) |
Dec 11, 2020 | 118.94 | 120.02 | 118.37 | 119.56 | 9,981,600 | -0.71(-0.59%) |
Dec 10, 2020 | 119.99 | 120.78 | 119.56 | 120.27 | 13,666,555 | -0.78(-0.64%) |
Dec 09, 2020 | 123.17 | 123.30 | 120.44 | 121.05 | 13,069,321 | -0.95(-0.78%) |
Dec 08, 2020 | 121.04 | 122.33 | 120.76 | 122.00 | 9,591,130 | +0.12(+0.10%) |
Dec 07, 2020 | 121.15 | 122.17 | 120.21 | 121.88 | 9,723,064 | -0.46(-0.38%) |
Dec 04, 2020 | 122.48 | 123.29 | 121.69 | 122.34 | 13,583,600 | +1.10(+0.91%) |
Dec 03, 2020 | 121.85 | 121.89 | 120.36 | 121.24 | 12,891,215 | -0.80(-0.66%) |
Dec 02, 2020 | 119.70 | 122.31 | 119.27 | 122.04 | 10,808,449 | +2.30(+1.92%) |
Dec 01, 2020 | 120.34 | 121.58 | 119.63 | 119.74 | 12,668,909 | +1.86(+1.58%) |
Nov 30, 2020 | 120.00 | 120.72 | 117.77 | 117.88 | 14,405,366 | -3.34(-2.76%) |
Nov 27, 2020 | 122.00 | 122.35 | 121.08 | 121.22 | 5,983,600 | -0.81(-0.66%) |
Nov 25, 2020 | 121.37 | 122.38 | 120.46 | 122.03 | 11,715,601 | -1.29(-1.05%) |
Nov 24, 2020 | 120.07 | 123.50 | 119.71 | 123.32 | 20,107,547 | +5.45(+4.62%) |
Nov 23, 2020 | 116.05 | 118.17 | 115.57 | 117.87 | 13,197,529 | +3.30(+2.88%) |
Nov 20, 2020 | 114.43 | 115.65 | 114.09 | 114.57 | 12,720,800 | -0.99(-0.86%) |
Nov 19, 2020 | 114.18 | 115.82 | 113.56 | 115.56 | 10,198,630 | +0.31(+0.27%) |
Nov 18, 2020 | 117.34 | 118.61 | 115.20 | 115.25 | 12,558,719 | -0.86(-0.74%) |
Nov 17, 2020 | 115.39 | 116.44 | 114.58 | 116.11 | 14,550,036 | -1.19(-1.01%) |
Nov 16, 2020 | 117.79 | 118.61 | 115.73 | 117.30 | 19,852,011 | +3.22(+2.82%) |
Nov 13, 2020 | 114.70 | 114.86 | 113.57 | 114.08 | 11,856,801 | +0.71(+0.63%) |
Nov 12, 2020 | 112.53 | 113.96 | 112.06 | 113.37 | 22,063,438 | -1.41(-1.23%) |
Nov 11, 2020 | 116.89 | 116.96 | 113.96 | 114.78 | 14,441,191 | -1.74(-1.49%) |
Nov 10, 2020 | 117.35 | 117.45 | 114.69 | 116.52 | 20,532,688 | -0.38(-0.33%) |
Nov 09, 2020 | 113.16 | 118.90 | 110.35 | 116.90 | 47,768,878 | +13.94(+13.54%) |
Nov 06, 2020 | 105.03 | 105.10 | 102.39 | 102.96 | 12,552,700 | -1.39(-1.33%) |
Nov 05, 2020 | 101.06 | 105.10 | 101.00 | 104.35 | 17,822,879 | +4.10(+4.09%) |
Nov 04, 2020 | 101.00 | 102.07 | 98.93 | 100.25 | 18,876,542 | -3.16(-3.06%) |
Nov 03, 2020 | 103.02 | 104.74 | 102.69 | 103.41 | 17,460,481 | +3.16(+3.15%) |
Nov 02, 2020 | 99.39 | 100.88 | 97.86 | 100.25 | 15,007,187 | +2.21(+2.25%) |
Oct 30, 2020 | 97.91 | 98.42 | 96.23 | 98.04 | 15,200,600 | +0.87(+0.90%) |
Oct 29, 2020 | 96.12 | 97.98 | 95.24 | 97.17 | 14,206,406 | +0.63(+0.65%) |
Oct 28, 2020 | 97.50 | 98.30 | 96.07 | 96.54 | 16,387,028 | -2.79(-2.81%) |
Oct 27, 2020 | 100.51 | 100.92 | 99.16 | 99.33 | 10,387,673 | -1.91(-1.89%) |
Oct 26, 2020 | 102.65 | 102.70 | 100.25 | 101.24 | 12,408,791 | -2.57(-2.48%) |
Oct 23, 2020 | 103.50 | 104.45 | 102.93 | 103.81 | 15,087,600 | +0.93(+0.90%) |
Oct 22, 2020 | 99.32 | 103.24 | 99.31 | 102.88 | 14,833,248 | +3.51(+3.53%) |
Oct 21, 2020 | 100.36 | 100.99 | 99.33 | 99.37 | 10,716,684 | -1.00(-1.00%) |
Oct 20, 2020 | 100.31 | 101.77 | 100.12 | 100.37 | 11,253,897 | +0.57(+0.57%) |
Oct 19, 2020 | 101.60 | 101.87 | 99.56 | 99.80 | 11,722,254 | -1.71(-1.68%) |
Oct 16, 2020 | 101.41 | 102.33 | 100.72 | 101.51 | 13,276,300 | -0.21(-0.21%) |
Oct 15, 2020 | 99.10 | 101.78 | 99.04 | 101.72 | 17,165,323 | +1.50(+1.50%) |
Oct 14, 2020 | 101.03 | 101.93 | 100.10 | 100.22 | 15,209,361 | -0.56(-0.56%) |
Oct 13, 2020 | 103.00 | 103.22 | 100.26 | 100.78 | 21,688,429 | -1.66(-1.62%) |
Oct 12, 2020 | 101.10 | 103.00 | 100.85 | 102.44 | 16,042,626 | +1.24(+1.23%) |
Oct 09, 2020 | 102.00 | 102.11 | 100.11 | 101.20 | 13,689,100 | -0.58(-0.57%) |
Oct 08, 2020 | 100.51 | 101.92 | 99.89 | 101.78 | 15,649,284 | +2.05(+2.06%) |
Oct 07, 2020 | 98.96 | 100.35 | 98.67 | 99.73 | 16,356,101 | +1.71(+1.74%) |
Oct 06, 2020 | 100.07 | 100.86 | 97.51 | 98.02 | 19,217,420 | -1.02(-1.03%) |
Oct 05, 2020 | 98.32 | 99.25 | 97.53 | 99.04 | 13,870,372 | +1.15(+1.17%) |
Oct 02, 2020 | 95.25 | 98.59 | 95.09 | 97.89 | 15,149,500 | +0.92(+0.95%) |