Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 138.19 | 138.19 | 138.19 | 14,789 | +1.92(+1.41%) | |
Dec 30, 2020 | 140.73 | 140.73 | 133.63 | 136.27 | 14,789 | -4.65(-3.30%) |
Dec 29, 2020 | 137.66 | 141.81 | 136.51 | 140.92 | 16,678 | +2.06(+1.48%) |
Dec 28, 2020 | 135.60 | 139.48 | 132.82 | 138.86 | 14,380 | +1.63(+1.19%) |
Dec 24, 2020 | 135.17 | 139.58 | 135.17 | 137.23 | 9,430 | +1.58(+1.17%) |
Dec 23, 2020 | 139.43 | 139.43 | 131.72 | 135.65 | 25,044 | -6.23(-4.39%) |
Dec 22, 2020 | 138.67 | 141.93 | 136.94 | 141.88 | 25,932 | +4.60(+3.35%) |
Dec 21, 2020 | 142.65 | 144.75 | 135.26 | 137.28 | 30,762 | +4.75(+3.58%) |
Dec 18, 2020 | 129.37 | 134.31 | 127.66 | 132.53 | 17,650 | +4.07(+3.17%) |
Dec 17, 2020 | 124.53 | 129.78 | 124.53 | 128.46 | 16,774 | +1.49(+1.17%) |
Dec 16, 2020 | 124.91 | 128.79 | 124.48 | 126.97 | 24,040 | +0.91(+0.72%) |
Dec 15, 2020 | 129.66 | 132.15 | 124.91 | 126.06 | 20,225 | -5.22(-3.98%) |
Dec 14, 2020 | 119.11 | 131.81 | 118.52 | 131.28 | 41,801 | +8.34(+6.78%) |
Dec 11, 2020 | 121.94 | 125.97 | 121.65 | 122.94 | 33,443 | +3.02(+2.52%) |
Dec 10, 2020 | 126.92 | 127.59 | 117.39 | 119.92 | 148,191 | -7.67(-6.01%) |
Dec 09, 2020 | 125.15 | 131.00 | 121.75 | 127.59 | 182,457 | -0.53(-0.41%) |
Dec 08, 2020 | 135.36 | 135.55 | 125.82 | 128.12 | 50,920 | -4.17(-3.15%) |
Dec 07, 2020 | 129.51 | 134.31 | 128.84 | 132.29 | 33,123 | +5.94(+4.70%) |
Dec 04, 2020 | 136.08 | 136.08 | 126.35 | 126.35 | 55,099 | -15.10(-10.67%) |
Dec 03, 2020 | 142.88 | 146.00 | 138.19 | 141.45 | 31,642 | -3.21(-2.22%) |
Dec 02, 2020 | 155.83 | 156.02 | 139.96 | 144.66 | 25,718 | -9.40(-6.10%) |
Dec 01, 2020 | 146.96 | 154.63 | 145.62 | 154.05 | 35,954 | -0.96(-0.62%) |
Nov 30, 2020 | 142.36 | 155.49 | 142.36 | 155.01 | 33,672 | +14.95(+10.68%) |
Nov 27, 2020 | 138.28 | 141.83 | 136.41 | 140.06 | 9,659 | +3.12(+2.27%) |
Nov 25, 2020 | 133.15 | 138.33 | 133.15 | 136.94 | 25,494 | +5.61(+4.27%) |
Nov 24, 2020 | 136.99 | 138.36 | 130.47 | 131.33 | 41,886 | -14.43(-9.90%) |
Nov 23, 2020 | 163.97 | 163.97 | 145.47 | 145.76 | 57,747 | -23.39(-13.83%) |
Nov 20, 2020 | 169.15 | 171.00 | 166.90 | 169.15 | 9,075 | +1.58(+0.94%) |
Nov 19, 2020 | 174.33 | 178.93 | 166.90 | 167.57 | 16,069 | -5.61(-3.24%) |
Nov 18, 2020 | 161.72 | 173.18 | 160.57 | 173.18 | 27,172 | +8.91(+5.43%) |
Nov 17, 2020 | 174.14 | 176.00 | 164.12 | 164.26 | 24,835 | -3.98(-2.37%) |
Nov 16, 2020 | 175.62 | 181.18 | 167.23 | 168.24 | 57,821 | -23.68(-12.34%) |
Nov 13, 2020 | 204.91 | 204.91 | 190.29 | 191.92 | 38,304 | -15.48(-7.46%) |
Nov 12, 2020 | 200.83 | 210.80 | 195.80 | 207.40 | 30,067 | +13.33(+6.87%) |
Nov 11, 2020 | 187.03 | 197.29 | 186.30 | 194.08 | 26,243 | +2.20(+1.15%) |
Nov 10, 2020 | 199.25 | 204.28 | 191.87 | 191.87 | 28,269 | -11.84(-5.81%) |
Nov 09, 2020 | 222.79 | 222.79 | 191.49 | 203.71 | 52,255 | -75.64(-27.08%) |
Nov 06, 2020 | 269.62 | 281.08 | 262.40 | 279.35 | 15,751 | +10.69(+3.98%) |
Nov 05, 2020 | 268.37 | 269.71 | 258.83 | 268.66 | 11,159 | -1.15(-0.43%) |
Nov 04, 2020 | 270.19 | 282.72 | 256.88 | 269.81 | 18,582 | +0.46(+0.17%) |
Nov 03, 2020 | 256.63 | 273.79 | 256.19 | 269.35 | 19,191 | +2.95(+1.11%) |
Nov 02, 2020 | 279.63 | 287.45 | 259.26 | 266.40 | 26,005 | -19.94(-6.96%) |
Oct 30, 2020 | 292.81 | 299.14 | 285.41 | 286.34 | 22,406 | -1.92(-0.67%) |
Oct 29, 2020 | 313.33 | 321.48 | 286.25 | 288.26 | 24,448 | -18.36(-5.99%) |
Oct 28, 2020 | 298.71 | 308.11 | 292.96 | 306.62 | 46,089 | +23.20(+8.19%) |
Oct 27, 2020 | 277.52 | 284.52 | 277.38 | 283.42 | 14,623 | +7.14(+2.59%) |
Oct 26, 2020 | 268.37 | 280.93 | 267.27 | 276.28 | 16,740 | +17.73(+6.86%) |
Oct 23, 2020 | 252.43 | 263.45 | 250.93 | 258.54 | 13,644 | +2.40(+0.94%) |
Oct 22, 2020 | 276.61 | 280.50 | 255.33 | 256.15 | 13,584 | -22.62(-8.12%) |
Oct 21, 2020 | 271.73 | 278.77 | 269.14 | 278.77 | 11,326 | +10.59(+3.95%) |
Oct 20, 2020 | 270.00 | 275.22 | 264.10 | 268.18 | 14,685 | -7.05(-2.56%) |
Oct 19, 2020 | 261.75 | 275.51 | 260.27 | 275.22 | 8,368 | +10.98(+4.15%) |
Oct 16, 2020 | 255.67 | 264.68 | 254.47 | 264.25 | 14,854 | +10.74(+4.24%) |
Oct 15, 2020 | 269.42 | 272.92 | 253.08 | 253.51 | 19,756 | -6.38(-2.45%) |
Oct 14, 2020 | 260.84 | 260.84 | 247.71 | 259.89 | 9,560 | -1.44(-0.55%) |
Oct 13, 2020 | 254.04 | 262.81 | 251.64 | 261.32 | 12,450 | +7.43(+2.93%) |
Oct 12, 2020 | 256.00 | 262.14 | 252.34 | 253.89 | 9,655 | -1.92(-0.75%) |
Oct 09, 2020 | 243.54 | 256.29 | 242.68 | 255.81 | 18,609 | +7.55(+3.04%) |
Oct 08, 2020 | 262.28 | 264.69 | 247.95 | 248.26 | 24,356 | -19.87(-7.41%) |
Oct 07, 2020 | 274.41 | 279.15 | 266.93 | 268.13 | 9,763 | -8.34(-3.02%) |
Oct 06, 2020 | 261.23 | 277.05 | 257.80 | 276.47 | 18,346 | +7.77(+2.89%) |
Oct 05, 2020 | 280.11 | 281.93 | 268.51 | 268.70 | 10,713 | -17.50(-6.11%) |
Oct 02, 2020 | 308.20 | 308.20 | 281.52 | 286.20 | 33,213 | -5.99(-2.05%) |