Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 115.64 | 115.64 | 115.64 | 1,154,740 | +1.07(+0.94%) | |
Dec 30, 2020 | 115.03 | 116.05 | 114.51 | 114.57 | 1,154,740 | +0.16(+0.14%) |
Dec 29, 2020 | 115.71 | 116.26 | 114.02 | 114.42 | 1,032,160 | -0.58(-0.51%) |
Dec 28, 2020 | 115.66 | 115.93 | 113.87 | 115.00 | 1,027,759 | +0.51(+0.44%) |
Dec 24, 2020 | 114.23 | 115.53 | 114.03 | 114.49 | 751,548 | +0.01(+0.01%) |
Dec 23, 2020 | 115.17 | 116.03 | 114.41 | 114.48 | 1,231,638 | -0.07(-0.06%) |
Dec 22, 2020 | 115.17 | 115.59 | 114.04 | 114.55 | 1,711,543 | -0.40(-0.35%) |
Dec 21, 2020 | 114.87 | 115.61 | 113.17 | 114.95 | 2,133,197 | -1.48(-1.27%) |
Dec 18, 2020 | 116.37 | 116.98 | 115.60 | 116.44 | 4,007,952 | +0.32(+0.28%) |
Dec 17, 2020 | 115.22 | 116.52 | 114.23 | 116.11 | 2,220,028 | +1.69(+1.48%) |
Dec 16, 2020 | 114.76 | 114.91 | 113.61 | 114.42 | 1,740,369 | -0.15(-0.13%) |
Dec 15, 2020 | 114.48 | 115.20 | 114.04 | 114.57 | 2,022,343 | +0.63(+0.56%) |
Dec 14, 2020 | 115.76 | 117.35 | 113.94 | 113.94 | 1,429,572 | -1.70(-1.47%) |
Dec 11, 2020 | 115.82 | 116.20 | 114.47 | 115.64 | 1,435,165 | -0.32(-0.28%) |
Dec 10, 2020 | 114.13 | 117.02 | 113.54 | 115.96 | 1,670,588 | +2.35(+2.07%) |
Dec 09, 2020 | 113.58 | 114.15 | 111.73 | 113.61 | 1,759,844 | -0.59(-0.52%) |
Dec 08, 2020 | 111.59 | 114.52 | 111.58 | 114.20 | 1,353,114 | +2.55(+2.28%) |
Dec 07, 2020 | 112.43 | 113.64 | 111.38 | 111.65 | 2,123,250 | -0.73(-0.65%) |
Dec 04, 2020 | 110.87 | 112.47 | 110.72 | 112.39 | 1,145,612 | +1.53(+1.38%) |
Dec 03, 2020 | 111.41 | 112.65 | 110.44 | 110.85 | 1,548,541 | -0.97(-0.86%) |
Dec 02, 2020 | 112.85 | 113.17 | 111.39 | 111.82 | 1,778,500 | -0.77(-0.68%) |
Dec 01, 2020 | 114.76 | 115.54 | 112.28 | 112.59 | 1,796,820 | -1.50(-1.32%) |
Nov 30, 2020 | 111.16 | 114.26 | 110.94 | 114.09 | 3,871,406 | +2.74(+2.46%) |
Nov 27, 2020 | 111.04 | 112.22 | 110.23 | 111.35 | 1,007,905 | -0.25(-0.23%) |
Nov 25, 2020 | 113.30 | 114.15 | 110.69 | 111.60 | 2,932,832 | -0.32(-0.29%) |
Nov 24, 2020 | 116.10 | 116.10 | 108.75 | 111.93 | 5,696,743 | +2.41(+2.20%) |
Nov 23, 2020 | 108.72 | 109.72 | 106.93 | 109.52 | 3,328,475 | +1.29(+1.19%) |
Nov 20, 2020 | 106.03 | 109.60 | 105.71 | 108.23 | 2,843,897 | +2.16(+2.03%) |
Nov 19, 2020 | 104.18 | 106.34 | 102.66 | 106.07 | 1,932,792 | +2.66(+2.58%) |
Nov 18, 2020 | 106.92 | 107.24 | 103.19 | 103.41 | 2,098,324 | -3.82(-3.56%) |
Nov 17, 2020 | 107.85 | 108.11 | 106.62 | 107.22 | 1,610,125 | -0.40(-0.37%) |
Nov 16, 2020 | 108.33 | 108.81 | 106.84 | 107.62 | 1,696,899 | +0.10(+0.09%) |
Nov 13, 2020 | 107.81 | 108.86 | 107.14 | 107.52 | 1,390,083 | +0.71(+0.67%) |
Nov 12, 2020 | 106.77 | 108.34 | 106.28 | 106.81 | 1,121,204 | +0.03(+0.03%) |
Nov 11, 2020 | 108.47 | 109.11 | 106.23 | 106.78 | 1,836,937 | -0.77(-0.72%) |
Nov 10, 2020 | 110.11 | 110.20 | 106.37 | 107.55 | 2,177,113 | -2.24(-2.04%) |
Nov 09, 2020 | 113.37 | 114.68 | 109.69 | 109.80 | 2,231,478 | -0.04(-0.04%) |
Nov 06, 2020 | 108.10 | 110.63 | 107.68 | 109.84 | 1,062,004 | +2.15(+1.99%) |
Nov 05, 2020 | 107.92 | 109.24 | 107.04 | 107.69 | 1,171,207 | +1.80(+1.70%) |
Nov 04, 2020 | 105.47 | 107.16 | 104.67 | 105.89 | 1,390,679 | +1.43(+1.36%) |
Nov 03, 2020 | 103.87 | 105.51 | 103.59 | 104.46 | 1,203,885 | +1.75(+1.70%) |
Nov 02, 2020 | 101.03 | 102.82 | 100.81 | 102.71 | 1,610,994 | +3.07(+3.09%) |
Oct 30, 2020 | 99.33 | 99.89 | 98.24 | 99.64 | 2,366,840 | +0.07(+0.07%) |
Oct 29, 2020 | 99.81 | 100.58 | 98.35 | 99.57 | 1,456,838 | +0.35(+0.35%) |
Oct 28, 2020 | 101.91 | 102.84 | 99.14 | 99.22 | 1,209,792 | -4.27(-4.13%) |
Oct 27, 2020 | 102.59 | 104.10 | 102.59 | 103.49 | 1,138,754 | +1.38(+1.35%) |
Oct 26, 2020 | 102.86 | 103.28 | 101.26 | 102.12 | 1,129,068 | -1.50(-1.45%) |
Oct 23, 2020 | 104.66 | 104.80 | 102.94 | 103.62 | 854,419 | -0.59(-0.56%) |
Oct 22, 2020 | 102.79 | 104.52 | 102.59 | 104.21 | 1,090,880 | +1.89(+1.85%) |
Oct 21, 2020 | 103.38 | 104.13 | 101.62 | 102.31 | 915,962 | -0.76(-0.74%) |
Oct 20, 2020 | 103.35 | 104.37 | 103.03 | 103.07 | 789,965 | +0.12(+0.11%) |
Oct 19, 2020 | 104.22 | 105.03 | 102.71 | 102.96 | 651,636 | -1.18(-1.13%) |
Oct 16, 2020 | 103.41 | 104.96 | 103.17 | 104.14 | 1,064,873 | +1.35(+1.31%) |
Oct 15, 2020 | 101.60 | 103.18 | 101.39 | 102.79 | 740,774 | +0.25(+0.25%) |
Oct 14, 2020 | 102.96 | 104.11 | 102.40 | 102.54 | 929,015 | -0.35(-0.34%) |
Oct 13, 2020 | 102.91 | 103.45 | 102.44 | 102.89 | 938,008 | -0.01(-0.01%) |
Oct 12, 2020 | 103.89 | 104.43 | 102.79 | 102.90 | 1,028,400 | -0.32(-0.31%) |
Oct 09, 2020 | 102.31 | 103.55 | 102.04 | 103.22 | 726,343 | +1.56(+1.54%) |
Oct 08, 2020 | 101.70 | 101.88 | 100.65 | 101.66 | 784,165 | +0.27(+0.27%) |
Oct 07, 2020 | 100.01 | 102.23 | 99.96 | 101.39 | 1,354,672 | +2.20(+2.21%) |
Oct 06, 2020 | 100.64 | 100.85 | 99.04 | 99.19 | 1,104,539 | -1.45(-1.45%) |
Oct 05, 2020 | 98.56 | 100.97 | 98.54 | 100.64 | 823,708 | +3.21(+3.30%) |
Oct 02, 2020 | 97.63 | 98.67 | 97.24 | 97.43 | 731,040 | -1.18(-1.20%) |