Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 143.61 | 143.61 | 143.61 | 1,069,440 | -1.72(-1.19%) | |
Dec 30, 2020 | 144.25 | 147.61 | 143.85 | 145.34 | 1,069,440 | +2.99(+2.10%) |
Dec 29, 2020 | 145.52 | 145.94 | 140.91 | 142.35 | 1,143,032 | -3.41(-2.34%) |
Dec 28, 2020 | 147.38 | 149.41 | 145.64 | 145.75 | 1,260,737 | +0.08(+0.05%) |
Dec 24, 2020 | 145.93 | 146.39 | 144.36 | 145.68 | 500,660 | -0.26(-0.18%) |
Dec 23, 2020 | 143.93 | 148.77 | 143.36 | 145.94 | 1,764,859 | +3.54(+2.49%) |
Dec 22, 2020 | 139.64 | 144.07 | 138.87 | 142.40 | 1,329,380 | +4.14(+2.99%) |
Dec 21, 2020 | 132.18 | 138.41 | 131.82 | 138.26 | 1,213,002 | +3.04(+2.25%) |
Dec 18, 2020 | 133.86 | 135.60 | 133.42 | 135.22 | 2,514,294 | +1.38(+1.03%) |
Dec 17, 2020 | 133.60 | 134.32 | 130.60 | 133.84 | 1,158,380 | +1.66(+1.25%) |
Dec 16, 2020 | 135.02 | 136.28 | 131.94 | 132.18 | 933,509 | -2.10(-1.57%) |
Dec 15, 2020 | 133.15 | 134.56 | 131.43 | 134.29 | 1,246,332 | +3.28(+2.50%) |
Dec 14, 2020 | 136.84 | 137.26 | 130.69 | 131.01 | 1,424,593 | -3.97(-2.94%) |
Dec 11, 2020 | 136.44 | 138.18 | 132.99 | 134.98 | 988,583 | -2.71(-1.97%) |
Dec 10, 2020 | 137.26 | 139.89 | 136.50 | 137.68 | 1,132,867 | -0.72(-0.52%) |
Dec 09, 2020 | 139.90 | 141.86 | 136.53 | 138.40 | 1,487,721 | -1.36(-0.97%) |
Dec 08, 2020 | 135.16 | 139.92 | 134.18 | 139.76 | 919,422 | +3.83(+2.82%) |
Dec 07, 2020 | 135.38 | 136.93 | 134.08 | 135.92 | 1,155,488 | +0.76(+0.56%) |
Dec 04, 2020 | 128.65 | 135.18 | 128.36 | 135.17 | 1,192,727 | +7.28(+5.69%) |
Dec 03, 2020 | 131.38 | 132.26 | 126.95 | 127.89 | 2,027,846 | -3.43(-2.61%) |
Dec 02, 2020 | 130.90 | 132.04 | 128.31 | 131.31 | 1,623,390 | -0.61(-0.46%) |
Dec 01, 2020 | 133.50 | 134.17 | 130.90 | 131.92 | 1,771,393 | -0.09(-0.07%) |
Nov 30, 2020 | 133.25 | 133.50 | 130.25 | 132.01 | 1,128,960 | -1.64(-1.23%) |
Nov 27, 2020 | 132.45 | 134.17 | 132.29 | 133.65 | 547,233 | +2.84(+2.17%) |
Nov 25, 2020 | 131.26 | 132.45 | 129.36 | 130.81 | 1,159,973 | -2.46(-1.84%) |
Nov 24, 2020 | 131.72 | 133.70 | 130.38 | 133.26 | 1,471,036 | +3.11(+2.39%) |
Nov 23, 2020 | 125.53 | 130.84 | 125.27 | 130.16 | 1,448,653 | +5.99(+4.82%) |
Nov 20, 2020 | 122.33 | 124.76 | 121.85 | 124.17 | 771,049 | +2.03(+1.66%) |
Nov 19, 2020 | 122.34 | 122.81 | 118.89 | 122.14 | 1,172,007 | -0.72(-0.59%) |
Nov 18, 2020 | 124.22 | 126.42 | 122.85 | 122.86 | 896,923 | -1.37(-1.10%) |
Nov 17, 2020 | 123.82 | 124.86 | 120.78 | 124.22 | 1,961,598 | -0.94(-0.75%) |
Nov 16, 2020 | 119.42 | 125.39 | 119.42 | 125.17 | 1,571,847 | +6.25(+5.26%) |
Nov 13, 2020 | 115.46 | 119.39 | 114.26 | 118.91 | 1,045,644 | +3.73(+3.24%) |
Nov 12, 2020 | 114.08 | 117.18 | 113.24 | 115.19 | 864,394 | +0.07(+0.06%) |
Nov 11, 2020 | 114.07 | 116.49 | 113.11 | 115.12 | 908,366 | +0.62(+0.54%) |
Nov 10, 2020 | 112.62 | 114.86 | 109.78 | 114.50 | 1,281,543 | +1.16(+1.03%) |
Nov 09, 2020 | 112.62 | 117.29 | 111.46 | 113.33 | 2,202,516 | +4.38(+4.02%) |
Nov 06, 2020 | 101.78 | 110.03 | 99.81 | 108.95 | 2,687,446 | +6.53(+6.37%) |
Nov 05, 2020 | 93.25 | 103.23 | 90.29 | 102.43 | 3,328,382 | +11.72(+12.92%) |
Nov 04, 2020 | 94.68 | 94.68 | 90.39 | 90.71 | 1,706,612 | -4.07(-4.29%) |
Nov 03, 2020 | 93.93 | 95.42 | 93.53 | 94.78 | 1,000,480 | +0.76(+0.81%) |
Nov 02, 2020 | 91.98 | 95.00 | 91.06 | 94.02 | 952,628 | +3.52(+3.89%) |
Oct 30, 2020 | 90.23 | 91.32 | 88.21 | 90.50 | 1,313,235 | -0.54(-0.60%) |
Oct 29, 2020 | 87.86 | 91.82 | 87.60 | 91.04 | 844,160 | +2.90(+3.29%) |
Oct 28, 2020 | 89.62 | 91.10 | 87.45 | 88.14 | 1,011,543 | -4.27(-4.62%) |
Oct 27, 2020 | 92.56 | 94.05 | 91.99 | 92.41 | 1,017,475 | +0.68(+0.74%) |
Oct 26, 2020 | 92.02 | 92.02 | 90.13 | 91.73 | 981,015 | -1.94(-2.07%) |
Oct 23, 2020 | 93.08 | 94.61 | 92.57 | 93.67 | 689,268 | +1.48(+1.60%) |
Oct 22, 2020 | 92.80 | 93.31 | 91.02 | 92.20 | 689,335 | -0.88(-0.95%) |
Oct 21, 2020 | 92.50 | 94.46 | 91.85 | 93.08 | 817,154 | +2.24(+2.47%) |
Oct 20, 2020 | 90.77 | 92.45 | 90.09 | 90.84 | 762,814 | +0.96(+1.07%) |
Oct 19, 2020 | 90.62 | 91.76 | 89.53 | 89.87 | 660,670 | -0.83(-0.91%) |
Oct 16, 2020 | 92.36 | 93.04 | 90.68 | 90.70 | 675,569 | -0.90(-0.99%) |
Oct 15, 2020 | 90.28 | 91.99 | 89.13 | 91.60 | 950,974 | -0.23(-0.25%) |
Oct 14, 2020 | 90.06 | 92.56 | 89.18 | 91.84 | 1,102,664 | -0.53(-0.58%) |
Oct 13, 2020 | 91.60 | 92.80 | 91.18 | 92.37 | 889,829 | +0.19(+0.21%) |
Oct 12, 2020 | 93.91 | 93.91 | 91.89 | 92.18 | 822,116 | -1.06(-1.13%) |
Oct 09, 2020 | 95.24 | 96.24 | 92.87 | 93.23 | 790,928 | -0.89(-0.95%) |
Oct 08, 2020 | 95.26 | 95.50 | 93.17 | 94.13 | 1,167,532 | +0.25(+0.27%) |
Oct 07, 2020 | 93.20 | 95.14 | 92.82 | 93.87 | 1,162,964 | +2.86(+3.15%) |
Oct 06, 2020 | 93.48 | 94.15 | 90.80 | 91.01 | 1,422,857 | -0.99(-1.08%) |
Oct 05, 2020 | 88.60 | 93.10 | 88.49 | 92.00 | 1,646,322 | +5.31(+6.13%) |
Oct 02, 2020 | 82.95 | 88.43 | 82.11 | 86.69 | 1,240,312 | +2.49(+2.95%) |