Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 162.09 | 162.09 | 162.09 | 808,712 | +0.59(+0.37%) | |
Dec 30, 2020 | 155.45 | 163.62 | 154.00 | 161.50 | 808,712 | +7.69(+5.00%) |
Dec 29, 2020 | 158.00 | 167.59 | 152.44 | 153.81 | 1,167,530 | -1.15(-0.74%) |
Dec 28, 2020 | 160.33 | 160.33 | 146.69 | 154.96 | 972,954 | -3.02(-1.91%) |
Dec 24, 2020 | 157.00 | 161.56 | 156.54 | 157.98 | 415,100 | +0.67(+0.43%) |
Dec 23, 2020 | 160.54 | 161.16 | 153.27 | 157.31 | 669,180 | -2.07(-1.30%) |
Dec 22, 2020 | 159.68 | 172.46 | 157.95 | 159.38 | 1,378,603 | +1.09(+0.69%) |
Dec 21, 2020 | 154.56 | 159.10 | 150.28 | 158.29 | 913,383 | +2.39(+1.53%) |
Dec 18, 2020 | 152.77 | 158.97 | 151.04 | 155.90 | 2,144,100 | +2.42(+1.58%) |
Dec 17, 2020 | 149.98 | 154.10 | 146.93 | 153.48 | 995,013 | +6.15(+4.17%) |
Dec 16, 2020 | 143.61 | 148.25 | 138.01 | 147.33 | 1,262,593 | +3.52(+2.45%) |
Dec 15, 2020 | 144.60 | 145.50 | 139.41 | 143.81 | 1,041,271 | -0.37(-0.26%) |
Dec 14, 2020 | 153.87 | 154.16 | 138.37 | 144.18 | 1,756,135 | -8.69(-5.68%) |
Dec 11, 2020 | 151.08 | 153.93 | 146.13 | 152.87 | 761,000 | +0.78(+0.51%) |
Dec 10, 2020 | 139.68 | 156.43 | 139.20 | 152.09 | 1,426,991 | +7.51(+5.19%) |
Dec 09, 2020 | 155.08 | 157.70 | 143.08 | 144.58 | 2,132,237 | -9.46(-6.14%) |
Dec 08, 2020 | 159.30 | 165.12 | 152.12 | 154.04 | 1,562,742 | -3.39(-2.15%) |
Dec 07, 2020 | 152.01 | 160.48 | 150.26 | 157.43 | 1,481,507 | +6.21(+4.11%) |
Dec 04, 2020 | 148.60 | 159.75 | 148.30 | 151.22 | 2,034,800 | +4.12(+2.80%) |
Dec 03, 2020 | 134.18 | 148.75 | 131.66 | 147.10 | 1,867,689 | +10.84(+7.96%) |
Dec 02, 2020 | 132.63 | 138.20 | 128.28 | 136.26 | 2,023,008 | -0.84(-0.61%) |
Dec 01, 2020 | 145.00 | 145.99 | 126.54 | 137.10 | 5,380,530 | -2.90(-2.07%) |
Nov 30, 2020 | 191.07 | 195.00 | 139.83 | 140.00 | 7,554,008 | -53.87(-27.79%) |
Nov 27, 2020 | 176.88 | 216.41 | 170.90 | 193.87 | 4,510,500 | +18.97(+10.85%) |
Nov 25, 2020 | 133.22 | 176.40 | 133.22 | 174.90 | 4,952,200 | +42.09(+31.69%) |
Nov 24, 2020 | 138.99 | 139.75 | 125.50 | 132.81 | 1,772,018 | -4.23(-3.09%) |
Nov 23, 2020 | 126.60 | 138.65 | 126.60 | 137.04 | 1,898,658 | +11.98(+9.58%) |
Nov 20, 2020 | 121.45 | 129.36 | 119.50 | 125.06 | 1,797,300 | +6.06(+5.09%) |
Nov 19, 2020 | 112.00 | 123.00 | 111.13 | 119.00 | 1,855,207 | +8.07(+7.27%) |
Nov 18, 2020 | 108.51 | 118.17 | 108.08 | 110.93 | 1,464,157 | +3.19(+2.96%) |
Nov 17, 2020 | 105.55 | 109.54 | 104.00 | 107.74 | 819,466 | +2.68(+2.55%) |
Nov 16, 2020 | 102.00 | 106.11 | 98.75 | 105.06 | 966,739 | +5.97(+6.02%) |
Nov 13, 2020 | 99.51 | 100.97 | 95.81 | 99.09 | 1,008,900 | +4.69(+4.97%) |
Nov 12, 2020 | 89.69 | 96.11 | 89.69 | 94.40 | 931,638 | +4.28(+4.75%) |
Nov 11, 2020 | 96.66 | 96.95 | 89.13 | 90.12 | 968,197 | -6.55(-6.78%) |
Nov 10, 2020 | 93.03 | 97.69 | 92.39 | 96.67 | 1,418,668 | +0.05(+0.05%) |
Nov 09, 2020 | 91.25 | 98.53 | 90.00 | 96.62 | 1,318,324 | +6.04(+6.67%) |
Nov 06, 2020 | 82.84 | 93.52 | 79.53 | 90.58 | 1,371,900 | +15.36(+20.42%) |
Nov 05, 2020 | 73.00 | 76.41 | 72.00 | 75.22 | 944,356 | +4.56(+6.45%) |
Nov 04, 2020 | 70.34 | 71.32 | 67.72 | 70.66 | 540,245 | +3.12(+4.62%) |
Nov 03, 2020 | 66.10 | 68.12 | 65.70 | 67.54 | 555,704 | +2.03(+3.10%) |
Nov 02, 2020 | 64.73 | 65.91 | 63.01 | 65.51 | 611,774 | +2.21(+3.49%) |
Oct 30, 2020 | 64.29 | 65.60 | 62.29 | 63.30 | 518,700 | -2.13(-3.26%) |
Oct 29, 2020 | 65.85 | 66.58 | 63.81 | 65.43 | 570,771 | +0.59(+0.91%) |
Oct 28, 2020 | 65.10 | 66.50 | 64.12 | 64.84 | 715,253 | -2.32(-3.45%) |
Oct 27, 2020 | 72.23 | 73.00 | 67.07 | 67.16 | 972,200 | -3.65(-5.15%) |
Oct 26, 2020 | 76.90 | 78.01 | 70.12 | 70.81 | 1,209,816 | -7.47(-9.54%) |
Oct 23, 2020 | 79.87 | 79.87 | 76.94 | 78.28 | 466,300 | -0.93(-1.17%) |
Oct 22, 2020 | 79.79 | 80.50 | 75.94 | 79.21 | 435,860 | -0.78(-0.98%) |
Oct 21, 2020 | 82.07 | 83.60 | 79.72 | 79.99 | 501,012 | -1.91(-2.33%) |
Oct 20, 2020 | 83.20 | 83.99 | 81.50 | 81.90 | 422,002 | -0.30(-0.36%) |
Oct 19, 2020 | 82.03 | 83.75 | 82.00 | 82.20 | 491,801 | +0.44(+0.54%) |
Oct 16, 2020 | 80.16 | 83.32 | 80.08 | 81.76 | 419,900 | +1.72(+2.15%) |
Oct 15, 2020 | 80.79 | 81.91 | 78.75 | 80.04 | 740,336 | -3.74(-4.46%) |
Oct 14, 2020 | 82.86 | 84.81 | 79.85 | 83.78 | 671,146 | +2.09(+2.56%) |
Oct 13, 2020 | 77.62 | 82.92 | 77.20 | 81.69 | 1,052,078 | +5.44(+7.13%) |
Oct 12, 2020 | 78.92 | 79.77 | 75.43 | 76.25 | 503,492 | -0.94(-1.22%) |
Oct 09, 2020 | 73.72 | 78.22 | 73.35 | 77.19 | 654,900 | +4.02(+5.49%) |
Oct 08, 2020 | 75.01 | 75.25 | 72.85 | 73.17 | 376,055 | -0.64(-0.87%) |
Oct 07, 2020 | 71.23 | 74.99 | 71.23 | 73.81 | 670,463 | +3.66(+5.22%) |
Oct 06, 2020 | 68.25 | 71.29 | 68.01 | 70.15 | 685,882 | +2.44(+3.60%) |
Oct 05, 2020 | 66.19 | 67.84 | 65.02 | 67.71 | 438,686 | +1.92(+2.92%) |
Oct 02, 2020 | 64.57 | 67.28 | 64.13 | 65.79 | 426,600 | -0.93(-1.39%) |