Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 118.31 | 118.31 | 118.31 | 816,657 | +0.31(+0.26%) | |
Dec 30, 2020 | 117.01 | 118.79 | 116.91 | 118.00 | 816,657 | +0.99(+0.85%) |
Dec 29, 2020 | 118.09 | 118.87 | 116.81 | 117.00 | 1,094,237 | -1.12(-0.95%) |
Dec 28, 2020 | 115.08 | 118.49 | 114.24 | 118.12 | 1,658,604 | +4.43(+3.90%) |
Dec 24, 2020 | 113.95 | 113.95 | 112.55 | 113.69 | 631,878 | -0.11(-0.10%) |
Dec 23, 2020 | 112.92 | 114.56 | 112.92 | 113.81 | 998,450 | +1.35(+1.20%) |
Dec 22, 2020 | 112.11 | 113.30 | 111.28 | 112.46 | 1,702,860 | -0.05(-0.04%) |
Dec 21, 2020 | 109.97 | 113.58 | 109.80 | 112.51 | 1,978,913 | -0.84(-0.74%) |
Dec 18, 2020 | 112.43 | 114.09 | 111.97 | 113.34 | 6,232,516 | +0.93(+0.83%) |
Dec 17, 2020 | 110.08 | 112.58 | 109.22 | 112.41 | 1,534,032 | +3.14(+2.87%) |
Dec 16, 2020 | 108.74 | 111.12 | 108.47 | 109.27 | 1,122,444 | +0.33(+0.30%) |
Dec 15, 2020 | 107.56 | 109.33 | 106.20 | 108.94 | 1,416,772 | +2.45(+2.30%) |
Dec 14, 2020 | 109.80 | 110.13 | 106.44 | 106.50 | 1,885,771 | -2.19(-2.01%) |
Dec 11, 2020 | 107.95 | 108.81 | 106.41 | 108.68 | 1,698,607 | -0.48(-0.44%) |
Dec 10, 2020 | 108.84 | 110.06 | 108.06 | 109.16 | 1,356,869 | -0.46(-0.42%) |
Dec 09, 2020 | 109.46 | 110.48 | 108.33 | 109.63 | 1,433,687 | +0.32(+0.29%) |
Dec 08, 2020 | 108.38 | 109.51 | 107.53 | 109.31 | 1,581,648 | -0.12(-0.11%) |
Dec 07, 2020 | 110.24 | 110.73 | 108.91 | 109.43 | 1,430,405 | -1.58(-1.42%) |
Dec 04, 2020 | 109.35 | 111.09 | 109.06 | 111.01 | 1,414,588 | +2.10(+1.93%) |
Dec 03, 2020 | 107.16 | 109.29 | 106.87 | 108.91 | 1,584,154 | +1.43(+1.33%) |
Dec 02, 2020 | 106.03 | 107.71 | 105.80 | 107.49 | 1,112,875 | +0.04(+0.04%) |
Dec 01, 2020 | 104.64 | 107.89 | 104.04 | 107.45 | 2,237,458 | +3.87(+3.74%) |
Nov 30, 2020 | 104.46 | 104.46 | 102.74 | 103.58 | 6,177,618 | -1.95(-1.84%) |
Nov 27, 2020 | 107.70 | 107.81 | 104.70 | 105.52 | 859,113 | -1.33(-1.24%) |
Nov 25, 2020 | 107.93 | 108.11 | 105.29 | 106.85 | 2,388,928 | -2.40(-2.20%) |
Nov 24, 2020 | 105.92 | 109.38 | 105.38 | 109.25 | 3,036,549 | +5.04(+4.83%) |
Nov 23, 2020 | 106.18 | 106.34 | 102.47 | 104.21 | 3,999,293 | -0.78(-0.74%) |
Nov 20, 2020 | 110.77 | 110.78 | 104.80 | 104.99 | 5,223,712 | -1.17(-1.10%) |
Nov 19, 2020 | 105.72 | 107.59 | 104.80 | 106.16 | 3,791,563 | -1.06(-0.99%) |
Nov 18, 2020 | 106.42 | 111.40 | 106.40 | 107.22 | 3,975,963 | +0.81(+0.76%) |
Nov 17, 2020 | 104.81 | 107.27 | 103.25 | 106.41 | 2,346,286 | -0.37(-0.34%) |
Nov 16, 2020 | 105.68 | 106.90 | 102.57 | 106.77 | 2,520,437 | +2.61(+2.51%) |
Nov 13, 2020 | 102.30 | 104.51 | 101.38 | 104.16 | 2,684,573 | +3.39(+3.36%) |
Nov 12, 2020 | 99.95 | 101.59 | 98.79 | 100.77 | 2,509,583 | +0.41(+0.41%) |
Nov 11, 2020 | 104.98 | 105.20 | 99.50 | 100.36 | 2,576,697 | -5.05(-4.79%) |
Nov 10, 2020 | 103.58 | 105.86 | 102.36 | 105.41 | 3,645,535 | +1.54(+1.48%) |
Nov 09, 2020 | 104.44 | 113.45 | 100.41 | 103.86 | 6,736,795 | +13.99(+15.56%) |
Nov 06, 2020 | 91.67 | 91.67 | 89.18 | 89.88 | 1,793,798 | -1.58(-1.73%) |
Nov 05, 2020 | 90.10 | 91.90 | 89.13 | 91.46 | 1,911,694 | +2.64(+2.97%) |
Nov 04, 2020 | 88.94 | 90.97 | 87.83 | 88.82 | 2,055,593 | +0.54(+0.61%) |
Nov 03, 2020 | 85.68 | 88.91 | 85.68 | 88.28 | 1,893,607 | +2.94(+3.44%) |
Nov 02, 2020 | 83.71 | 85.53 | 83.26 | 85.34 | 2,989,353 | +3.29(+4.02%) |
Oct 30, 2020 | 82.87 | 83.66 | 81.57 | 82.05 | 2,735,024 | -1.75(-2.09%) |
Oct 29, 2020 | 82.20 | 84.50 | 81.61 | 83.80 | 1,871,732 | +1.65(+2.01%) |
Oct 28, 2020 | 86.32 | 86.78 | 82.07 | 82.15 | 3,199,441 | -5.94(-6.75%) |
Oct 27, 2020 | 88.37 | 89.09 | 87.55 | 88.10 | 1,329,148 | -0.18(-0.21%) |
Oct 26, 2020 | 90.65 | 91.17 | 87.06 | 88.28 | 2,428,971 | -3.65(-3.97%) |
Oct 23, 2020 | 91.04 | 91.96 | 89.19 | 91.93 | 1,846,014 | +2.19(+2.44%) |
Oct 22, 2020 | 88.68 | 90.67 | 88.39 | 89.74 | 1,990,871 | +0.95(+1.07%) |
Oct 21, 2020 | 88.66 | 89.45 | 87.47 | 88.79 | 1,685,991 | -0.01(-0.01%) |
Oct 20, 2020 | 88.59 | 89.80 | 87.48 | 88.80 | 3,442,862 | +1.18(+1.34%) |
Oct 19, 2020 | 91.77 | 92.15 | 87.18 | 87.62 | 2,897,017 | -4.01(-4.37%) |
Oct 16, 2020 | 92.39 | 93.24 | 91.52 | 91.63 | 1,730,164 | -1.03(-1.11%) |
Oct 15, 2020 | 91.87 | 93.38 | 91.40 | 92.66 | 1,488,794 | -0.10(-0.10%) |
Oct 14, 2020 | 94.03 | 95.29 | 92.59 | 92.76 | 1,148,046 | -1.30(-1.38%) |
Oct 13, 2020 | 95.69 | 96.11 | 93.93 | 94.06 | 1,411,260 | -0.96(-1.01%) |
Oct 12, 2020 | 95.29 | 96.20 | 94.47 | 95.02 | 1,755,072 | +0.22(+0.23%) |
Oct 09, 2020 | 95.71 | 96.00 | 94.04 | 94.80 | 1,574,971 | +0.53(+0.56%) |
Oct 08, 2020 | 93.70 | 94.43 | 92.67 | 94.27 | 939,305 | +0.69(+0.74%) |
Oct 07, 2020 | 92.40 | 94.06 | 92.04 | 93.58 | 1,166,486 | +2.41(+2.64%) |
Oct 06, 2020 | 93.84 | 93.92 | 90.75 | 91.17 | 1,482,516 | -2.35(-2.51%) |
Oct 05, 2020 | 93.07 | 93.72 | 92.38 | 93.52 | 1,127,374 | +0.83(+0.89%) |
Oct 02, 2020 | 89.59 | 93.17 | 88.85 | 92.69 | 1,996,639 | +1.34(+1.47%) |