Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 101.84 | 101.84 | 101.84 | 297,904 | -1.76(-1.70%) | |
Dec 30, 2020 | 103.52 | 104.52 | 102.87 | 103.60 | 297,904 | +0.62(+0.60%) |
Dec 29, 2020 | 102.63 | 103.64 | 101.97 | 102.97 | 384,138 | +0.72(+0.70%) |
Dec 28, 2020 | 105.06 | 106.81 | 102.17 | 102.26 | 288,297 | -1.77(-1.70%) |
Dec 24, 2020 | 103.86 | 104.41 | 102.69 | 104.03 | 141,311 | -0.10(-0.09%) |
Dec 23, 2020 | 104.89 | 105.47 | 103.43 | 104.12 | 319,883 | -0.37(-0.36%) |
Dec 22, 2020 | 105.45 | 106.99 | 104.34 | 104.50 | 391,907 | -1.22(-1.15%) |
Dec 21, 2020 | 107.08 | 108.61 | 105.01 | 105.71 | 558,693 | -1.37(-1.28%) |
Dec 18, 2020 | 110.56 | 110.56 | 106.61 | 107.08 | 1,239,737 | -3.37(-3.05%) |
Dec 17, 2020 | 107.56 | 110.74 | 107.56 | 110.45 | 533,659 | +4.72(+4.47%) |
Dec 16, 2020 | 104.60 | 106.02 | 103.50 | 105.73 | 588,488 | +1.47(+1.41%) |
Dec 15, 2020 | 103.96 | 105.46 | 103.86 | 104.27 | 456,971 | +1.71(+1.67%) |
Dec 14, 2020 | 104.37 | 105.10 | 102.40 | 102.55 | 519,139 | -2.06(-1.97%) |
Dec 11, 2020 | 105.62 | 106.99 | 104.48 | 104.61 | 200,530 | -1.13(-1.07%) |
Dec 10, 2020 | 107.36 | 107.80 | 105.61 | 105.74 | 260,783 | -0.60(-0.57%) |
Dec 09, 2020 | 107.32 | 107.71 | 104.92 | 106.34 | 300,356 | -1.54(-1.43%) |
Dec 08, 2020 | 108.19 | 108.52 | 106.08 | 107.89 | 403,475 | +0.01(+0.01%) |
Dec 07, 2020 | 105.32 | 108.48 | 105.30 | 107.88 | 477,077 | +2.30(+2.18%) |
Dec 04, 2020 | 105.82 | 106.60 | 104.64 | 105.58 | 317,402 | -0.47(-0.44%) |
Dec 03, 2020 | 106.99 | 107.57 | 104.77 | 106.05 | 299,762 | -1.14(-1.06%) |
Dec 02, 2020 | 108.19 | 108.57 | 106.59 | 107.19 | 320,610 | -0.53(-0.49%) |
Dec 01, 2020 | 107.77 | 108.07 | 104.94 | 107.71 | 427,151 | +1.94(+1.84%) |
Nov 30, 2020 | 104.44 | 105.88 | 102.88 | 105.77 | 532,617 | +0.48(+0.45%) |
Nov 27, 2020 | 103.01 | 105.45 | 102.93 | 105.29 | 285,024 | +0.45(+0.43%) |
Nov 25, 2020 | 104.31 | 106.10 | 104.10 | 104.84 | 450,775 | +1.91(+1.86%) |
Nov 24, 2020 | 101.66 | 105.44 | 101.66 | 102.93 | 664,239 | -2.01(-1.92%) |
Nov 23, 2020 | 105.12 | 106.34 | 102.72 | 104.94 | 527,659 | -0.35(-0.34%) |
Nov 20, 2020 | 106.87 | 107.15 | 104.79 | 105.29 | 676,268 | +0.13(+0.13%) |
Nov 19, 2020 | 105.44 | 106.51 | 103.41 | 105.16 | 456,792 | -2.06(-1.92%) |
Nov 18, 2020 | 111.31 | 111.39 | 107.18 | 107.22 | 432,691 | -3.70(-3.33%) |
Nov 17, 2020 | 112.61 | 114.22 | 110.70 | 110.91 | 317,132 | -2.55(-2.24%) |
Nov 16, 2020 | 113.26 | 114.27 | 112.49 | 113.46 | 262,181 | -0.18(-0.16%) |
Nov 13, 2020 | 112.98 | 114.49 | 112.77 | 113.64 | 231,027 | +1.63(+1.45%) |
Nov 12, 2020 | 112.05 | 114.03 | 111.43 | 112.01 | 372,796 | +0.23(+0.20%) |
Nov 11, 2020 | 110.94 | 112.94 | 110.61 | 111.78 | 432,394 | -0.58(-0.52%) |
Nov 10, 2020 | 116.20 | 117.16 | 112.00 | 112.37 | 555,547 | -2.91(-2.52%) |
Nov 09, 2020 | 115.84 | 119.03 | 113.36 | 115.28 | 543,861 | -5.52(-4.57%) |
Nov 06, 2020 | 119.72 | 121.08 | 118.65 | 120.80 | 363,148 | +3.10(+2.64%) |
Nov 05, 2020 | 118.32 | 121.25 | 117.50 | 117.70 | 743,192 | +1.01(+0.87%) |
Nov 04, 2020 | 117.13 | 118.44 | 115.04 | 116.69 | 348,570 | +0.17(+0.15%) |
Nov 03, 2020 | 117.70 | 117.89 | 116.13 | 116.51 | 240,934 | +0.22(+0.19%) |
Nov 02, 2020 | 115.29 | 117.41 | 114.22 | 116.29 | 384,006 | +2.54(+2.23%) |
Oct 30, 2020 | 114.16 | 115.83 | 111.86 | 113.76 | 358,134 | +0.43(+0.38%) |
Oct 29, 2020 | 109.98 | 113.76 | 109.98 | 113.33 | 317,134 | +1.67(+1.49%) |
Oct 28, 2020 | 113.94 | 113.94 | 109.84 | 111.66 | 558,670 | -4.51(-3.88%) |
Oct 27, 2020 | 114.99 | 116.63 | 114.08 | 116.17 | 198,623 | +1.09(+0.95%) |
Oct 26, 2020 | 115.92 | 117.28 | 114.64 | 115.08 | 196,894 | -1.72(-1.48%) |
Oct 23, 2020 | 116.03 | 117.34 | 115.25 | 116.80 | 268,418 | +0.20(+0.17%) |
Oct 22, 2020 | 115.27 | 116.90 | 114.48 | 116.60 | 330,091 | +0.17(+0.15%) |
Oct 21, 2020 | 116.82 | 118.71 | 115.94 | 116.43 | 260,444 | +0.38(+0.33%) |
Oct 20, 2020 | 116.95 | 116.95 | 113.95 | 116.04 | 270,549 | +1.53(+1.34%) |
Oct 19, 2020 | 118.00 | 118.61 | 114.09 | 114.51 | 265,874 | -2.75(-2.34%) |
Oct 16, 2020 | 118.63 | 119.06 | 117.00 | 117.26 | 252,751 | -1.31(-1.11%) |
Oct 15, 2020 | 117.42 | 120.29 | 117.07 | 118.57 | 230,266 | -0.88(-0.74%) |
Oct 14, 2020 | 119.94 | 121.02 | 119.08 | 119.45 | 254,066 | +0.81(+0.69%) |
Oct 13, 2020 | 116.86 | 118.90 | 115.85 | 118.64 | 312,818 | +0.58(+0.49%) |
Oct 12, 2020 | 116.26 | 118.87 | 115.85 | 118.06 | 321,485 | +1.73(+1.49%) |
Oct 09, 2020 | 115.86 | 116.79 | 114.05 | 116.32 | 426,022 | +2.60(+2.29%) |
Oct 08, 2020 | 113.54 | 114.65 | 112.68 | 113.72 | 333,750 | +1.26(+1.12%) |
Oct 07, 2020 | 113.53 | 114.11 | 111.81 | 112.46 | 360,167 | +0.15(+0.14%) |
Oct 06, 2020 | 116.68 | 116.91 | 112.30 | 112.31 | 350,182 | -2.97(-2.57%) |
Oct 05, 2020 | 114.69 | 117.08 | 114.04 | 115.28 | 721,698 | +0.96(+0.84%) |
Oct 02, 2020 | 114.66 | 115.50 | 113.41 | 114.32 | 356,881 | -0.98(-0.85%) |