Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 129.80 | 129.80 | 129.80 | 1,169,435 | -0.65(-0.50%) | |
Dec 30, 2020 | 130.85 | 132.96 | 129.36 | 130.45 | 1,169,435 | -0.11(-0.08%) |
Dec 29, 2020 | 133.62 | 134.65 | 126.43 | 130.56 | 2,752,630 | -2.12(-1.60%) |
Dec 28, 2020 | 139.69 | 140.86 | 131.38 | 132.68 | 2,135,811 | -5.96(-4.30%) |
Dec 24, 2020 | 141.58 | 143.10 | 138.35 | 138.64 | 839,300 | -2.59(-1.83%) |
Dec 23, 2020 | 141.06 | 142.35 | 137.94 | 141.23 | 2,212,502 | +0.57(+0.41%) |
Dec 22, 2020 | 138.44 | 144.30 | 137.40 | 140.66 | 2,699,532 | +4.26(+3.12%) |
Dec 21, 2020 | 132.48 | 136.80 | 131.15 | 136.40 | 2,850,175 | +1.20(+0.89%) |
Dec 18, 2020 | 140.07 | 140.65 | 134.89 | 135.20 | 5,698,500 | -3.33(-2.40%) |
Dec 17, 2020 | 134.79 | 140.99 | 134.79 | 138.53 | 3,550,662 | +3.53(+2.61%) |
Dec 16, 2020 | 136.35 | 137.50 | 132.39 | 135.00 | 2,883,674 | +1.20(+0.90%) |
Dec 15, 2020 | 135.73 | 141.13 | 132.64 | 133.80 | 4,022,112 | -0.37(-0.28%) |
Dec 14, 2020 | 128.57 | 136.50 | 128.37 | 134.17 | 6,191,962 | +7.70(+6.09%) |
Dec 11, 2020 | 121.09 | 127.37 | 120.97 | 126.47 | 3,747,200 | +5.38(+4.44%) |
Dec 10, 2020 | 115.28 | 123.66 | 114.60 | 121.09 | 2,918,481 | +3.86(+3.29%) |
Dec 09, 2020 | 115.49 | 124.64 | 115.07 | 117.23 | 4,744,327 | +2.53(+2.21%) |
Dec 08, 2020 | 111.82 | 115.65 | 110.26 | 114.70 | 2,487,280 | +2.78(+2.48%) |
Dec 07, 2020 | 106.86 | 113.26 | 106.84 | 111.92 | 4,378,950 | +4.95(+4.63%) |
Dec 04, 2020 | 107.41 | 108.92 | 106.17 | 106.97 | 1,672,200 | -0.30(-0.28%) |
Dec 03, 2020 | 106.74 | 108.49 | 106.50 | 107.27 | 1,878,772 | +0.17(+0.16%) |
Dec 02, 2020 | 105.98 | 107.33 | 104.05 | 107.10 | 1,960,610 | -0.09(-0.08%) |
Dec 01, 2020 | 108.58 | 111.00 | 106.62 | 107.19 | 2,712,553 | -0.62(-0.58%) |
Nov 30, 2020 | 108.96 | 108.96 | 103.63 | 107.81 | 3,038,351 | -0.24(-0.22%) |
Nov 27, 2020 | 108.26 | 108.50 | 106.38 | 108.05 | 968,700 | +0.96(+0.90%) |
Nov 25, 2020 | 107.95 | 110.22 | 105.41 | 107.09 | 2,568,400 | +0.09(+0.08%) |
Nov 24, 2020 | 114.32 | 114.83 | 106.09 | 107.00 | 2,636,037 | -7.13(-6.25%) |
Nov 23, 2020 | 111.61 | 116.20 | 111.41 | 114.13 | 2,638,141 | +2.57(+2.30%) |
Nov 20, 2020 | 109.25 | 112.87 | 107.54 | 111.56 | 2,835,000 | +2.07(+1.89%) |
Nov 19, 2020 | 102.53 | 109.90 | 102.31 | 109.49 | 4,534,263 | +7.25(+7.09%) |
Nov 18, 2020 | 104.32 | 106.22 | 100.54 | 102.24 | 2,345,679 | -3.02(-2.87%) |
Nov 17, 2020 | 106.76 | 107.88 | 103.90 | 105.26 | 2,246,835 | -1.78(-1.66%) |
Nov 16, 2020 | 104.71 | 107.97 | 103.40 | 107.04 | 3,118,042 | +1.01(+0.95%) |
Nov 13, 2020 | 108.28 | 109.12 | 104.50 | 106.03 | 1,605,200 | -1.39(-1.29%) |
Nov 12, 2020 | 108.86 | 110.72 | 106.68 | 107.42 | 2,910,963 | -0.60(-0.56%) |
Nov 11, 2020 | 101.00 | 108.78 | 101.00 | 108.02 | 3,942,845 | +7.63(+7.60%) |
Nov 10, 2020 | 103.54 | 104.27 | 95.45 | 100.39 | 8,344,484 | -3.73(-3.58%) |
Nov 09, 2020 | 114.37 | 115.50 | 103.67 | 104.12 | 5,700,314 | -14.30(-12.08%) |
Nov 06, 2020 | 113.82 | 119.47 | 112.57 | 118.42 | 11,232,300 | +14.57(+14.03%) |
Nov 05, 2020 | 102.22 | 104.60 | 101.60 | 103.85 | 4,237,038 | +3.90(+3.90%) |
Nov 04, 2020 | 94.96 | 100.60 | 94.11 | 99.95 | 3,664,977 | +8.26(+9.01%) |
Nov 03, 2020 | 90.28 | 93.19 | 87.89 | 91.69 | 2,423,287 | +2.53(+2.84%) |
Nov 02, 2020 | 88.63 | 90.42 | 87.16 | 89.16 | 3,163,471 | +0.54(+0.61%) |
Oct 30, 2020 | 90.92 | 91.79 | 85.24 | 88.62 | 2,697,800 | -3.39(-3.68%) |
Oct 29, 2020 | 91.08 | 93.07 | 89.90 | 92.01 | 2,831,388 | +2.35(+2.62%) |
Oct 28, 2020 | 90.72 | 91.32 | 88.81 | 89.66 | 1,726,955 | -2.86(-3.09%) |
Oct 27, 2020 | 92.75 | 93.75 | 90.87 | 92.52 | 1,858,381 | +0.47(+0.51%) |
Oct 26, 2020 | 95.00 | 95.61 | 90.01 | 92.05 | 2,292,967 | -4.11(-4.27%) |
Oct 23, 2020 | 97.04 | 97.63 | 95.00 | 96.16 | 1,557,800 | -0.62(-0.64%) |
Oct 22, 2020 | 99.09 | 100.95 | 94.65 | 96.78 | 2,251,903 | -1.87(-1.90%) |
Oct 21, 2020 | 99.14 | 101.85 | 98.07 | 98.65 | 1,653,035 | +0.22(+0.22%) |
Oct 20, 2020 | 98.82 | 100.22 | 97.32 | 98.43 | 2,744,294 | -0.02(-0.02%) |
Oct 19, 2020 | 98.54 | 100.79 | 96.91 | 98.45 | 2,812,087 | +1.34(+1.38%) |
Oct 16, 2020 | 102.76 | 103.93 | 97.08 | 97.11 | 3,897,700 | -4.75(-4.66%) |
Oct 15, 2020 | 101.80 | 106.23 | 101.10 | 101.86 | 3,466,161 | -1.01(-0.98%) |
Oct 14, 2020 | 102.90 | 105.13 | 101.11 | 102.87 | 2,487,711 | +1.67(+1.65%) |
Oct 13, 2020 | 100.92 | 103.14 | 99.81 | 101.20 | 2,394,784 | +0.19(+0.19%) |
Oct 12, 2020 | 106.48 | 106.48 | 100.06 | 101.01 | 2,494,836 | -3.25(-3.12%) |
Oct 09, 2020 | 105.25 | 106.50 | 103.52 | 104.26 | 1,864,700 | -0.78(-0.74%) |
Oct 08, 2020 | 106.62 | 106.78 | 104.05 | 105.04 | 2,325,620 | -0.47(-0.45%) |
Oct 07, 2020 | 107.71 | 108.26 | 104.42 | 105.51 | 3,545,235 | +0.52(+0.50%) |
Oct 06, 2020 | 109.53 | 110.94 | 104.25 | 104.99 | 3,296,989 | -5.12(-4.65%) |
Oct 05, 2020 | 109.81 | 112.49 | 109.38 | 110.11 | 2,417,158 | +1.93(+1.78%) |
Oct 02, 2020 | 103.92 | 109.67 | 103.61 | 108.18 | 2,255,200 | +0.65(+0.60%) |