Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 112.52 | 112.52 | 112.52 | 1,375,679 | +0.79(+0.70%) | |
Dec 30, 2020 | 110.39 | 112.01 | 110.09 | 111.73 | 1,375,679 | +2.00(+1.83%) |
Dec 29, 2020 | 110.74 | 111.01 | 108.68 | 109.73 | 933,529 | -0.52(-0.48%) |
Dec 28, 2020 | 111.52 | 112.35 | 110.20 | 110.25 | 1,148,320 | -0.33(-0.30%) |
Dec 24, 2020 | 109.77 | 110.58 | 108.65 | 110.58 | 386,733 | +0.98(+0.90%) |
Dec 23, 2020 | 110.06 | 111.13 | 109.56 | 109.60 | 1,184,496 | +0.38(+0.35%) |
Dec 22, 2020 | 109.75 | 110.17 | 108.38 | 109.21 | 1,657,905 | -0.35(-0.32%) |
Dec 21, 2020 | 107.87 | 110.09 | 106.72 | 109.56 | 2,721,125 | +0.84(+0.78%) |
Dec 18, 2020 | 107.73 | 109.09 | 107.05 | 108.72 | 4,803,946 | +0.74(+0.69%) |
Dec 17, 2020 | 108.46 | 108.77 | 106.89 | 107.98 | 1,916,295 | -0.08(-0.07%) |
Dec 16, 2020 | 109.20 | 109.29 | 107.77 | 108.05 | 1,719,662 | -1.10(-1.00%) |
Dec 15, 2020 | 107.76 | 109.70 | 106.57 | 109.15 | 2,117,849 | +2.53(+2.37%) |
Dec 14, 2020 | 108.61 | 109.08 | 106.61 | 106.62 | 1,891,650 | -1.65(-1.52%) |
Dec 11, 2020 | 107.06 | 108.61 | 106.86 | 108.27 | 1,366,058 | +0.42(+0.39%) |
Dec 10, 2020 | 109.70 | 109.70 | 107.49 | 107.84 | 1,496,406 | -2.57(-2.32%) |
Dec 09, 2020 | 110.91 | 111.44 | 109.39 | 110.41 | 1,613,078 | +0.03(+0.03%) |
Dec 08, 2020 | 109.42 | 111.02 | 108.89 | 110.38 | 1,727,551 | +0.43(+0.39%) |
Dec 07, 2020 | 110.94 | 111.07 | 109.55 | 109.95 | 1,399,066 | -1.33(-1.19%) |
Dec 04, 2020 | 109.52 | 112.06 | 109.52 | 111.28 | 1,591,670 | +1.96(+1.79%) |
Dec 03, 2020 | 111.25 | 111.85 | 109.02 | 109.33 | 3,477,704 | -2.05(-1.84%) |
Dec 02, 2020 | 112.02 | 113.31 | 110.50 | 111.38 | 2,243,520 | -1.67(-1.47%) |
Dec 01, 2020 | 114.80 | 115.60 | 112.96 | 113.04 | 2,651,423 | -0.38(-0.34%) |
Nov 30, 2020 | 114.07 | 114.40 | 112.40 | 113.43 | 3,808,718 | -0.74(-0.65%) |
Nov 27, 2020 | 114.92 | 115.06 | 113.56 | 114.17 | 1,110,229 | -0.27(-0.24%) |
Nov 25, 2020 | 114.86 | 114.86 | 113.05 | 114.44 | 1,894,372 | -0.99(-0.86%) |
Nov 24, 2020 | 113.87 | 115.83 | 113.03 | 115.43 | 2,892,610 | +2.80(+2.49%) |
Nov 23, 2020 | 110.80 | 112.71 | 110.57 | 112.63 | 2,487,954 | +2.68(+2.44%) |
Nov 20, 2020 | 110.73 | 111.19 | 109.59 | 109.95 | 2,330,114 | -0.67(-0.61%) |
Nov 19, 2020 | 110.12 | 111.39 | 107.62 | 110.63 | 2,396,563 | +1.28(+1.17%) |
Nov 18, 2020 | 108.77 | 110.55 | 108.32 | 109.34 | 1,368,952 | +0.64(+0.59%) |
Nov 17, 2020 | 108.82 | 109.49 | 107.19 | 108.71 | 1,396,079 | -1.34(-1.22%) |
Nov 16, 2020 | 109.39 | 110.43 | 107.40 | 110.05 | 2,043,213 | +2.86(+2.66%) |
Nov 13, 2020 | 106.77 | 107.93 | 106.29 | 107.19 | 1,793,258 | +1.06(+1.00%) |
Nov 12, 2020 | 106.40 | 106.92 | 105.24 | 106.13 | 1,237,681 | -0.70(-0.66%) |
Nov 11, 2020 | 109.57 | 109.58 | 106.02 | 106.83 | 2,264,352 | -0.74(-0.69%) |
Nov 10, 2020 | 106.45 | 108.47 | 106.05 | 107.57 | 2,127,415 | +1.27(+1.20%) |
Nov 09, 2020 | 109.48 | 111.90 | 106.22 | 106.30 | 3,160,307 | +3.31(+3.22%) |
Nov 06, 2020 | 102.87 | 104.12 | 102.32 | 102.98 | 1,294,520 | +0.14(+0.14%) |
Nov 05, 2020 | 100.94 | 103.48 | 100.56 | 102.84 | 2,109,627 | +4.35(+4.41%) |
Nov 04, 2020 | 102.50 | 102.50 | 97.05 | 98.50 | 3,089,896 | -4.98(-4.81%) |
Nov 03, 2020 | 101.62 | 104.16 | 99.45 | 103.47 | 2,521,166 | +3.64(+3.64%) |
Nov 02, 2020 | 98.37 | 100.18 | 97.89 | 99.84 | 2,394,219 | +3.30(+3.42%) |
Oct 30, 2020 | 96.60 | 97.36 | 95.13 | 96.54 | 1,606,696 | -0.40(-0.41%) |
Oct 29, 2020 | 94.68 | 97.80 | 94.42 | 96.94 | 1,234,746 | +1.78(+1.87%) |
Oct 28, 2020 | 95.93 | 97.58 | 94.72 | 95.16 | 1,555,302 | -2.89(-2.95%) |
Oct 27, 2020 | 99.92 | 100.18 | 97.83 | 98.05 | 1,014,136 | -1.86(-1.86%) |
Oct 26, 2020 | 100.68 | 101.11 | 98.38 | 99.91 | 1,430,028 | -2.22(-2.18%) |
Oct 23, 2020 | 103.06 | 103.85 | 102.03 | 102.14 | 1,170,402 | -0.06(-0.06%) |
Oct 22, 2020 | 101.14 | 102.73 | 101.14 | 102.20 | 1,289,895 | +1.49(+1.48%) |
Oct 21, 2020 | 100.74 | 102.37 | 100.67 | 100.71 | 1,059,608 | -0.43(-0.42%) |
Oct 20, 2020 | 101.01 | 102.92 | 100.56 | 101.14 | 1,150,192 | +0.79(+0.79%) |
Oct 19, 2020 | 101.81 | 102.18 | 99.83 | 100.35 | 1,298,455 | -1.27(-1.25%) |
Oct 16, 2020 | 101.72 | 103.42 | 101.20 | 101.62 | 1,634,327 | +0.59(+0.58%) |
Oct 15, 2020 | 99.49 | 101.10 | 99.19 | 101.04 | 1,027,453 | +0.41(+0.41%) |
Oct 14, 2020 | 100.35 | 101.81 | 100.13 | 100.63 | 888,620 | +0.55(+0.55%) |
Oct 13, 2020 | 100.16 | 100.94 | 99.40 | 100.08 | 1,664,214 | -0.57(-0.56%) |
Oct 12, 2020 | 101.02 | 101.97 | 100.45 | 100.65 | 1,286,193 | +0.63(+0.63%) |
Oct 09, 2020 | 100.88 | 101.57 | 99.80 | 100.01 | 1,626,049 | +0.05(+0.05%) |
Oct 08, 2020 | 99.79 | 100.38 | 98.81 | 99.97 | 1,085,083 | +0.49(+0.50%) |
Oct 07, 2020 | 98.40 | 99.64 | 98.09 | 99.47 | 1,591,975 | +2.33(+2.40%) |
Oct 06, 2020 | 97.95 | 99.33 | 97.04 | 97.14 | 1,430,573 | -0.60(-0.62%) |
Oct 05, 2020 | 96.62 | 98.10 | 96.36 | 97.75 | 1,577,641 | +2.27(+2.38%) |
Oct 02, 2020 | 92.20 | 96.93 | 92.07 | 95.48 | 2,068,471 | +1.92(+2.05%) |