Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 115.41 | 115.41 | 115.41 | 188,843 | -0.68(-0.59%) | |
Dec 30, 2020 | 115.01 | 119.29 | 115.01 | 116.09 | 188,843 | +1.18(+1.03%) |
Dec 29, 2020 | 117.04 | 117.45 | 113.00 | 114.91 | 267,801 | -1.00(-0.86%) |
Dec 28, 2020 | 120.00 | 120.30 | 114.52 | 115.91 | 250,869 | -1.96(-1.66%) |
Dec 24, 2020 | 120.00 | 120.28 | 115.25 | 117.87 | 141,500 | -0.56(-0.47%) |
Dec 23, 2020 | 122.19 | 122.58 | 117.74 | 118.43 | 414,824 | -4.27(-3.48%) |
Dec 22, 2020 | 121.78 | 123.48 | 120.86 | 122.70 | 251,724 | +1.28(+1.05%) |
Dec 21, 2020 | 117.55 | 122.45 | 116.66 | 121.42 | 401,793 | +2.58(+2.17%) |
Dec 18, 2020 | 119.00 | 119.47 | 117.00 | 118.84 | 247,800 | +0.74(+0.63%) |
Dec 17, 2020 | 117.02 | 119.28 | 115.50 | 118.10 | 237,335 | +2.74(+2.38%) |
Dec 16, 2020 | 117.65 | 117.65 | 113.35 | 115.36 | 466,604 | -1.59(-1.36%) |
Dec 15, 2020 | 121.20 | 121.82 | 116.75 | 116.95 | 419,183 | -4.27(-3.52%) |
Dec 14, 2020 | 121.68 | 122.83 | 119.84 | 121.22 | 188,759 | +0.79(+0.66%) |
Dec 11, 2020 | 122.60 | 123.64 | 118.28 | 120.43 | 312,300 | -3.83(-3.08%) |
Dec 10, 2020 | 121.50 | 124.96 | 120.33 | 124.26 | 290,995 | +1.16(+0.94%) |
Dec 09, 2020 | 127.00 | 128.50 | 121.04 | 123.10 | 335,269 | -3.17(-2.51%) |
Dec 08, 2020 | 128.90 | 129.63 | 126.03 | 126.27 | 405,027 | -5.67(-4.30%) |
Dec 07, 2020 | 137.49 | 137.49 | 129.02 | 131.94 | 438,045 | -5.55(-4.04%) |
Dec 04, 2020 | 138.19 | 139.44 | 135.33 | 137.49 | 171,100 | +1.05(+0.77%) |
Dec 03, 2020 | 135.72 | 137.66 | 133.14 | 136.44 | 240,129 | +0.72(+0.53%) |
Dec 02, 2020 | 136.02 | 139.97 | 132.57 | 135.72 | 319,926 | -1.52(-1.11%) |
Dec 01, 2020 | 140.12 | 144.00 | 136.34 | 137.24 | 479,782 | -2.84(-2.03%) |
Nov 30, 2020 | 129.74 | 140.43 | 128.75 | 140.08 | 658,061 | +10.37(+7.99%) |
Nov 27, 2020 | 127.50 | 130.31 | 127.50 | 129.71 | 259,600 | +2.10(+1.65%) |
Nov 25, 2020 | 129.60 | 129.65 | 126.16 | 127.61 | 271,500 | -1.72(-1.33%) |
Nov 24, 2020 | 126.99 | 130.00 | 126.11 | 129.33 | 495,512 | +3.89(+3.10%) |
Nov 23, 2020 | 125.00 | 126.11 | 123.13 | 125.44 | 294,861 | +0.62(+0.50%) |
Nov 20, 2020 | 122.82 | 126.00 | 121.50 | 124.82 | 303,300 | +1.68(+1.36%) |
Nov 19, 2020 | 119.51 | 123.75 | 118.97 | 123.14 | 337,001 | +3.84(+3.22%) |
Nov 18, 2020 | 121.37 | 121.80 | 117.44 | 119.30 | 290,699 | -1.72(-1.42%) |
Nov 17, 2020 | 119.67 | 122.00 | 118.57 | 121.02 | 267,086 | +1.44(+1.20%) |
Nov 16, 2020 | 119.40 | 120.59 | 119.03 | 119.58 | 199,250 | +0.78(+0.66%) |
Nov 13, 2020 | 118.37 | 120.63 | 118.14 | 118.80 | 429,100 | +1.08(+0.92%) |
Nov 12, 2020 | 118.50 | 120.50 | 116.16 | 117.72 | 300,708 | -0.81(-0.68%) |
Nov 11, 2020 | 116.78 | 120.00 | 116.34 | 118.53 | 451,007 | +2.10(+1.80%) |
Nov 10, 2020 | 117.40 | 117.73 | 114.33 | 116.43 | 344,466 | -0.98(-0.83%) |
Nov 09, 2020 | 119.76 | 120.00 | 115.88 | 117.41 | 558,496 | +2.77(+2.42%) |
Nov 06, 2020 | 108.85 | 118.59 | 108.85 | 114.64 | 640,300 | +4.49(+4.08%) |
Nov 05, 2020 | 113.44 | 114.58 | 108.03 | 110.15 | 586,257 | -1.09(-0.98%) |
Nov 04, 2020 | 107.59 | 113.85 | 107.59 | 111.24 | 960,605 | +3.03(+2.80%) |
Nov 03, 2020 | 97.00 | 109.87 | 96.50 | 108.21 | 2,909,839 | +18.92(+21.19%) |
Nov 02, 2020 | 90.05 | 91.02 | 87.40 | 89.29 | 435,149 | -0.72(-0.80%) |
Oct 30, 2020 | 89.01 | 90.94 | 88.13 | 90.01 | 288,800 | +0.68(+0.76%) |
Oct 29, 2020 | 88.48 | 89.76 | 87.07 | 89.33 | 311,613 | +0.51(+0.57%) |
Oct 28, 2020 | 90.65 | 90.65 | 88.41 | 88.82 | 322,993 | -1.93(-2.13%) |
Oct 27, 2020 | 92.01 | 93.04 | 90.00 | 90.75 | 476,762 | -1.38(-1.50%) |
Oct 26, 2020 | 94.57 | 95.49 | 90.85 | 92.13 | 372,613 | -2.87(-3.02%) |
Oct 23, 2020 | 97.83 | 97.88 | 94.44 | 95.00 | 260,000 | -2.04(-2.10%) |
Oct 22, 2020 | 96.24 | 99.87 | 96.21 | 97.04 | 278,946 | +0.15(+0.15%) |
Oct 21, 2020 | 96.19 | 98.39 | 95.84 | 96.89 | 211,114 | +0.54(+0.56%) |
Oct 20, 2020 | 96.36 | 96.85 | 95.04 | 96.35 | 177,314 | +0.28(+0.29%) |
Oct 19, 2020 | 96.39 | 97.80 | 95.73 | 96.07 | 258,276 | +0.60(+0.63%) |
Oct 16, 2020 | 95.78 | 97.11 | 95.06 | 95.47 | 416,000 | -0.09(-0.09%) |
Oct 15, 2020 | 96.12 | 96.95 | 94.02 | 95.56 | 254,211 | -1.03(-1.07%) |
Oct 14, 2020 | 96.44 | 98.35 | 96.00 | 96.59 | 210,025 | +0.66(+0.69%) |
Oct 13, 2020 | 95.51 | 97.86 | 95.19 | 95.93 | 208,566 | -0.43(-0.45%) |
Oct 12, 2020 | 95.76 | 96.82 | 94.38 | 96.36 | 249,657 | +1.64(+1.73%) |
Oct 09, 2020 | 97.37 | 97.95 | 92.89 | 94.72 | 689,000 | -2.39(-2.46%) |
Oct 08, 2020 | 97.78 | 99.30 | 96.74 | 97.11 | 337,669 | -0.19(-0.20%) |
Oct 07, 2020 | 96.41 | 98.18 | 96.12 | 97.30 | 230,162 | +1.15(+1.20%) |
Oct 06, 2020 | 94.71 | 98.46 | 94.71 | 96.15 | 468,480 | +1.45(+1.53%) |
Oct 05, 2020 | 95.98 | 96.46 | 93.11 | 94.70 | 352,936 | +2.03(+2.19%) |
Oct 02, 2020 | 95.28 | 96.85 | 92.55 | 92.67 | 375,600 | -3.90(-4.04%) |