Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 132.09 | 132.09 | 132.09 | 1,518,991 | +0.85(+0.65%) | |
Dec 30, 2020 | 130.65 | 132.14 | 130.27 | 131.24 | 1,518,991 | +1.23(+0.95%) |
Dec 29, 2020 | 132.14 | 132.42 | 129.72 | 130.01 | 615,940 | -1.81(-1.37%) |
Dec 28, 2020 | 132.50 | 132.62 | 131.27 | 131.82 | 1,614,265 | +0.87(+0.66%) |
Dec 24, 2020 | 130.71 | 130.99 | 130.12 | 130.95 | 233,800 | +0.53(+0.41%) |
Dec 23, 2020 | 129.47 | 131.86 | 129.17 | 130.42 | 1,012,242 | +1.73(+1.34%) |
Dec 22, 2020 | 126.94 | 129.74 | 126.81 | 128.69 | 2,726,125 | +1.72(+1.35%) |
Dec 21, 2020 | 126.99 | 127.53 | 125.17 | 126.97 | 1,151,656 | -1.29(-1.01%) |
Dec 18, 2020 | 127.00 | 128.59 | 126.53 | 128.26 | 2,937,600 | +1.40(+1.10%) |
Dec 17, 2020 | 124.91 | 126.91 | 124.39 | 126.86 | 1,377,710 | +2.95(+2.38%) |
Dec 16, 2020 | 123.45 | 124.27 | 122.12 | 123.91 | 1,331,888 | +0.54(+0.44%) |
Dec 15, 2020 | 125.13 | 125.60 | 122.80 | 123.37 | 1,243,520 | -0.35(-0.28%) |
Dec 14, 2020 | 126.55 | 127.25 | 123.32 | 123.72 | 1,117,894 | -2.58(-2.04%) |
Dec 11, 2020 | 124.52 | 126.43 | 123.70 | 126.30 | 1,080,400 | +1.54(+1.23%) |
Dec 10, 2020 | 123.08 | 125.05 | 122.28 | 124.76 | 957,950 | +0.09(+0.07%) |
Dec 09, 2020 | 126.92 | 127.50 | 123.78 | 124.67 | 1,064,032 | -2.46(-1.94%) |
Dec 08, 2020 | 124.67 | 127.31 | 124.52 | 127.13 | 1,489,408 | +2.22(+1.78%) |
Dec 07, 2020 | 123.88 | 124.92 | 123.12 | 124.91 | 1,418,596 | +1.70(+1.38%) |
Dec 04, 2020 | 123.12 | 124.75 | 122.69 | 123.21 | 878,900 | +0.57(+0.46%) |
Dec 03, 2020 | 121.88 | 123.09 | 121.63 | 122.64 | 936,306 | +0.76(+0.62%) |
Dec 02, 2020 | 120.45 | 122.03 | 120.45 | 121.88 | 996,716 | +0.04(+0.03%) |
Dec 01, 2020 | 120.50 | 122.96 | 120.00 | 121.84 | 1,485,397 | +1.80(+1.50%) |
Nov 30, 2020 | 119.40 | 120.09 | 118.17 | 120.04 | 1,490,876 | +0.97(+0.81%) |
Nov 27, 2020 | 118.23 | 120.65 | 118.04 | 119.07 | 578,100 | +0.55(+0.46%) |
Nov 25, 2020 | 117.89 | 119.17 | 117.12 | 118.52 | 1,154,200 | +0.40(+0.34%) |
Nov 24, 2020 | 118.14 | 118.61 | 117.37 | 118.12 | 1,276,837 | +0.97(+0.83%) |
Nov 23, 2020 | 117.00 | 117.80 | 115.71 | 117.15 | 1,213,272 | +0.98(+0.84%) |
Nov 20, 2020 | 118.00 | 118.99 | 116.02 | 116.17 | 1,600,000 | -1.79(-1.52%) |
Nov 19, 2020 | 114.20 | 118.46 | 112.65 | 117.96 | 1,966,683 | +2.82(+2.45%) |
Nov 18, 2020 | 117.78 | 118.67 | 115.14 | 115.14 | 1,693,185 | -2.42(-2.06%) |
Nov 17, 2020 | 117.00 | 118.16 | 115.41 | 117.56 | 1,084,489 | -0.11(-0.09%) |
Nov 16, 2020 | 117.00 | 118.77 | 116.41 | 117.67 | 1,367,350 | +1.57(+1.35%) |
Nov 13, 2020 | 115.00 | 116.44 | 114.10 | 116.10 | 801,200 | +2.08(+1.82%) |
Nov 12, 2020 | 115.00 | 115.30 | 113.28 | 114.02 | 1,129,974 | -1.42(-1.23%) |
Nov 11, 2020 | 112.19 | 115.86 | 112.19 | 115.44 | 1,032,556 | +3.44(+3.07%) |
Nov 10, 2020 | 114.71 | 114.71 | 111.82 | 112.00 | 1,437,201 | -3.56(-3.08%) |
Nov 09, 2020 | 115.29 | 117.92 | 114.64 | 115.56 | 1,502,186 | +2.59(+2.29%) |
Nov 06, 2020 | 110.74 | 113.58 | 109.97 | 112.97 | 945,000 | +1.84(+1.66%) |
Nov 05, 2020 | 109.04 | 111.70 | 109.00 | 111.13 | 1,113,086 | +3.33(+3.09%) |
Nov 04, 2020 | 108.61 | 109.87 | 107.24 | 107.80 | 1,400,813 | +0.08(+0.07%) |
Nov 03, 2020 | 106.01 | 109.39 | 106.01 | 107.72 | 1,282,728 | +2.98(+2.85%) |
Nov 02, 2020 | 105.37 | 106.62 | 103.94 | 104.74 | 793,457 | -0.13(-0.12%) |
Oct 30, 2020 | 104.24 | 105.95 | 102.77 | 104.87 | 1,646,300 | +0.33(+0.32%) |
Oct 29, 2020 | 104.08 | 105.90 | 103.66 | 104.54 | 1,210,255 | +0.24(+0.23%) |
Oct 28, 2020 | 105.42 | 106.26 | 103.39 | 104.30 | 967,084 | -2.60(-2.43%) |
Oct 27, 2020 | 106.23 | 107.59 | 105.82 | 106.90 | 852,340 | +1.05(+0.99%) |
Oct 26, 2020 | 106.65 | 107.71 | 104.86 | 105.85 | 707,649 | -2.03(-1.88%) |
Oct 23, 2020 | 106.37 | 108.50 | 105.79 | 107.88 | 1,073,300 | +1.62(+1.52%) |
Oct 22, 2020 | 106.21 | 106.80 | 104.95 | 106.26 | 916,835 | +0.56(+0.53%) |
Oct 21, 2020 | 106.09 | 107.41 | 105.70 | 105.70 | 913,545 | +0.25(+0.24%) |
Oct 20, 2020 | 107.00 | 107.66 | 105.23 | 105.45 | 824,414 | -1.23(-1.15%) |
Oct 19, 2020 | 105.15 | 107.97 | 105.15 | 106.68 | 1,124,735 | +1.77(+1.69%) |
Oct 16, 2020 | 105.49 | 106.63 | 104.71 | 104.91 | 800,300 | -0.77(-0.73%) |
Oct 15, 2020 | 104.03 | 105.89 | 103.72 | 105.68 | 1,148,547 | +0.70(+0.67%) |
Oct 14, 2020 | 104.95 | 105.56 | 103.96 | 104.98 | 1,056,909 | +0.49(+0.47%) |
Oct 13, 2020 | 105.57 | 106.25 | 104.13 | 104.49 | 1,343,819 | -1.23(-1.16%) |
Oct 12, 2020 | 105.41 | 105.96 | 104.76 | 105.72 | 943,004 | +0.46(+0.44%) |
Oct 09, 2020 | 103.50 | 106.29 | 103.38 | 105.26 | 1,104,900 | +2.08(+2.02%) |
Oct 08, 2020 | 101.40 | 103.39 | 101.40 | 103.18 | 1,045,145 | +2.02(+2.00%) |
Oct 07, 2020 | 100.53 | 102.00 | 100.06 | 101.16 | 839,029 | +1.67(+1.68%) |
Oct 06, 2020 | 99.69 | 102.15 | 99.30 | 99.49 | 1,046,079 | -0.20(-0.20%) |
Oct 05, 2020 | 99.29 | 99.90 | 98.31 | 99.69 | 1,019,921 | +1.42(+1.44%) |
Oct 02, 2020 | 96.00 | 98.99 | 95.48 | 98.27 | 1,235,500 | +0.79(+0.81%) |