Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 135.94 | 135.94 | 135.94 | 273,590 | -0.81(-0.59%) | |
Dec 30, 2020 | 137.84 | 139.00 | 135.71 | 136.75 | 273,590 | +0.32(+0.23%) |
Dec 29, 2020 | 140.01 | 140.40 | 132.24 | 136.43 | 820,300 | -1.91(-1.38%) |
Dec 28, 2020 | 144.99 | 145.45 | 136.83 | 138.34 | 507,679 | -5.52(-3.84%) |
Dec 24, 2020 | 146.62 | 148.13 | 143.38 | 143.86 | 207,500 | -2.08(-1.43%) |
Dec 23, 2020 | 147.00 | 147.99 | 143.29 | 145.94 | 750,238 | -0.75(-0.51%) |
Dec 22, 2020 | 143.08 | 149.44 | 142.01 | 146.69 | 913,628 | +5.33(+3.77%) |
Dec 21, 2020 | 136.44 | 141.55 | 135.52 | 141.36 | 1,049,484 | +1.21(+0.86%) |
Dec 18, 2020 | 144.00 | 144.13 | 138.50 | 140.15 | 1,833,600 | -2.74(-1.92%) |
Dec 17, 2020 | 140.76 | 145.18 | 140.76 | 142.89 | 1,191,424 | +2.62(+1.87%) |
Dec 16, 2020 | 141.64 | 141.88 | 136.51 | 140.27 | 906,398 | +2.19(+1.59%) |
Dec 15, 2020 | 138.39 | 143.80 | 135.70 | 138.08 | 798,970 | +0.43(+0.31%) |
Dec 14, 2020 | 130.00 | 139.03 | 130.00 | 137.65 | 1,270,899 | +8.62(+6.68%) |
Dec 11, 2020 | 123.42 | 129.38 | 123.42 | 129.03 | 740,000 | +5.38(+4.35%) |
Dec 10, 2020 | 119.04 | 126.64 | 117.79 | 123.65 | 839,914 | +3.75(+3.13%) |
Dec 09, 2020 | 118.49 | 127.35 | 118.29 | 119.90 | 928,006 | +2.27(+1.93%) |
Dec 08, 2020 | 116.57 | 118.60 | 114.22 | 117.63 | 692,727 | +1.27(+1.09%) |
Dec 07, 2020 | 110.51 | 117.49 | 110.51 | 116.36 | 519,826 | +5.93(+5.37%) |
Dec 04, 2020 | 111.70 | 112.38 | 109.65 | 110.43 | 423,300 | -0.71(-0.64%) |
Dec 03, 2020 | 111.60 | 113.19 | 110.85 | 111.14 | 980,088 | -0.74(-0.66%) |
Dec 02, 2020 | 110.10 | 112.48 | 108.02 | 111.88 | 863,436 | +0.96(+0.87%) |
Dec 01, 2020 | 111.42 | 113.49 | 109.39 | 110.92 | 941,252 | +0.57(+0.52%) |
Nov 30, 2020 | 111.10 | 111.28 | 105.57 | 110.35 | 4,059,642 | -0.25(-0.23%) |
Nov 27, 2020 | 110.48 | 110.83 | 108.82 | 110.60 | 433,200 | +1.15(+1.05%) |
Nov 25, 2020 | 109.80 | 112.42 | 107.70 | 109.45 | 1,061,300 | +0.67(+0.62%) |
Nov 24, 2020 | 116.01 | 116.59 | 108.07 | 108.78 | 989,434 | -7.56(-6.50%) |
Nov 23, 2020 | 114.09 | 118.31 | 113.44 | 116.34 | 540,007 | +2.91(+2.57%) |
Nov 20, 2020 | 111.32 | 114.91 | 109.54 | 113.43 | 903,600 | +2.19(+1.97%) |
Nov 19, 2020 | 103.92 | 111.58 | 103.92 | 111.24 | 649,516 | +7.20(+6.92%) |
Nov 18, 2020 | 108.06 | 108.06 | 102.60 | 104.04 | 628,611 | -2.92(-2.73%) |
Nov 17, 2020 | 108.82 | 109.45 | 105.60 | 106.96 | 532,907 | -1.56(-1.44%) |
Nov 16, 2020 | 107.95 | 109.50 | 105.18 | 108.52 | 557,028 | +0.55(+0.51%) |
Nov 13, 2020 | 110.68 | 110.99 | 106.06 | 107.97 | 653,900 | -0.72(-0.66%) |
Nov 12, 2020 | 110.10 | 112.61 | 108.15 | 108.69 | 1,074,470 | -1.42(-1.29%) |
Nov 11, 2020 | 102.66 | 110.64 | 102.42 | 110.11 | 1,620,034 | +8.92(+8.82%) |
Nov 10, 2020 | 104.00 | 104.56 | 96.08 | 101.19 | 937,517 | -3.40(-3.25%) |
Nov 09, 2020 | 114.60 | 116.98 | 104.24 | 104.59 | 1,563,554 | -14.99(-12.54%) |
Nov 06, 2020 | 114.72 | 120.25 | 113.06 | 119.58 | 2,256,500 | +15.47(+14.86%) |
Nov 05, 2020 | 103.11 | 105.17 | 102.25 | 104.11 | 985,061 | +3.50(+3.48%) |
Nov 04, 2020 | 95.18 | 100.92 | 94.78 | 100.61 | 904,125 | +8.15(+8.81%) |
Nov 03, 2020 | 91.32 | 93.77 | 88.79 | 92.46 | 466,961 | +2.67(+2.97%) |
Nov 02, 2020 | 89.92 | 91.16 | 88.09 | 89.79 | 573,520 | +0.46(+0.51%) |
Oct 30, 2020 | 91.65 | 92.39 | 86.11 | 89.33 | 699,800 | -3.39(-3.66%) |
Oct 29, 2020 | 91.29 | 93.87 | 90.67 | 92.72 | 881,785 | +2.44(+2.70%) |
Oct 28, 2020 | 90.46 | 91.78 | 89.50 | 90.28 | 508,544 | -2.80(-3.01%) |
Oct 27, 2020 | 94.27 | 94.27 | 91.49 | 93.08 | 456,082 | +0.55(+0.59%) |
Oct 26, 2020 | 95.09 | 95.95 | 90.51 | 92.53 | 558,741 | -4.23(-4.37%) |
Oct 23, 2020 | 97.17 | 97.75 | 95.25 | 96.76 | 435,800 | -0.41(-0.42%) |
Oct 22, 2020 | 99.36 | 101.31 | 95.07 | 97.17 | 747,445 | -1.93(-1.95%) |
Oct 21, 2020 | 99.21 | 102.49 | 98.77 | 99.10 | 452,217 | +0.04(+0.04%) |
Oct 20, 2020 | 99.51 | 100.67 | 97.82 | 99.06 | 1,078,694 | +0.24(+0.24%) |
Oct 19, 2020 | 98.77 | 101.33 | 97.68 | 98.82 | 537,750 | +0.95(+0.97%) |
Oct 16, 2020 | 103.37 | 104.27 | 97.74 | 97.87 | 819,600 | -4.42(-4.32%) |
Oct 15, 2020 | 102.50 | 106.37 | 101.54 | 102.29 | 426,710 | -1.07(-1.04%) |
Oct 14, 2020 | 103.32 | 105.36 | 101.58 | 103.36 | 510,055 | +1.81(+1.78%) |
Oct 13, 2020 | 101.40 | 103.36 | 100.11 | 101.55 | 522,831 | +0.46(+0.46%) |
Oct 12, 2020 | 106.30 | 106.62 | 100.31 | 101.09 | 578,453 | -3.55(-3.39%) |
Oct 09, 2020 | 105.42 | 106.31 | 103.78 | 104.64 | 762,600 | -0.45(-0.43%) |
Oct 08, 2020 | 106.31 | 106.80 | 104.33 | 105.09 | 439,122 | -0.70(-0.66%) |
Oct 07, 2020 | 107.59 | 108.50 | 104.60 | 105.79 | 866,772 | +0.51(+0.48%) |
Oct 06, 2020 | 110.10 | 110.69 | 104.22 | 105.28 | 723,721 | -4.98(-4.52%) |
Oct 05, 2020 | 109.49 | 112.21 | 109.48 | 110.26 | 683,060 | +2.26(+2.09%) |
Oct 02, 2020 | 103.93 | 109.40 | 103.57 | 108.00 | 718,800 | +0.44(+0.41%) |