Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 104.59 | 104.59 | 104.59 | 0 | -0.23(-0.22%) | |
Dec 30, 2020 | 105.42 | 105.62 | 104.78 | 104.82 | 1,362,592 | -0.38(-0.36%) |
Dec 29, 2020 | 105.55 | 105.68 | 104.64 | 105.20 | 3,518,238 | +0.29(+0.28%) |
Dec 24, 2020 | 104.91 | 104.91 | 104.91 | 0 | +0.05(+0.05%) | |
Dec 23, 2020 | 103.60 | 104.89 | 103.55 | 104.86 | 3,435,219 | +1.38(+1.33%) |
Dec 22, 2020 | 103.86 | 104.00 | 103.13 | 103.48 | 1,629,020 | -0.24(-0.23%) |
Dec 21, 2020 | 103.35 | 103.93 | 102.74 | 103.72 | 2,113,824 | -0.33(-0.32%) |
Dec 18, 2020 | 104.56 | 104.66 | 103.61 | 104.05 | 10,169,139 | -0.38(-0.36%) |
Dec 17, 2020 | 104.88 | 105.15 | 104.00 | 104.43 | 5,558,675 | -0.33(-0.32%) |
Dec 16, 2020 | 104.66 | 104.96 | 103.87 | 104.76 | 4,598,012 | +0.34(+0.33%) |
Dec 15, 2020 | 105.28 | 105.76 | 104.21 | 104.42 | 3,273,001 | -0.44(-0.42%) |
Dec 14, 2020 | 106.98 | 106.98 | 104.80 | 104.86 | 3,486,642 | -1.51(-1.42%) |
Dec 11, 2020 | 105.91 | 106.54 | 105.50 | 106.37 | 2,008,609 | -0.07(-0.07%) |
Dec 10, 2020 | 105.87 | 106.78 | 105.64 | 106.44 | 1,895,608 | +0.19(+0.18%) |
Dec 09, 2020 | 106.02 | 106.59 | 105.62 | 106.25 | 3,231,334 | +0.44(+0.42%) |
Dec 08, 2020 | 105.55 | 106.08 | 105.35 | 105.81 | 2,810,772 | +0.08(+0.08%) |
Dec 07, 2020 | 104.87 | 105.90 | 104.61 | 105.73 | 1,821,720 | +0.58(+0.55%) |
Dec 04, 2020 | 105.84 | 105.87 | 105.02 | 105.15 | 4,167,083 | -0.69(-0.65%) |
Dec 03, 2020 | 106.16 | 107.20 | 105.59 | 105.84 | 2,232,542 | -0.55(-0.52%) |
Dec 02, 2020 | 107.00 | 107.26 | 105.46 | 106.39 | 2,426,595 | -0.65(-0.61%) |
Dec 01, 2020 | 107.80 | 108.05 | 106.85 | 107.04 | 2,233,134 | +0.98(+0.92%) |
Nov 30, 2020 | 107.51 | 107.74 | 106.06 | 106.06 | 4,645,532 | -2.10(-1.94%) |
Nov 27, 2020 | 107.87 | 108.44 | 107.60 | 108.16 | 1,572,138 | -0.09(-0.08%) |
Nov 26, 2020 | 107.31 | 108.25 | 107.31 | 108.25 | 1,098,432 | +0.54(+0.50%) |
Nov 25, 2020 | 107.10 | 108.12 | 106.63 | 107.71 | 5,197,595 | +0.00(+0.00%) |
Nov 24, 2020 | 106.72 | 107.79 | 106.41 | 107.71 | 5,159,759 | +2.11(+2.00%) |
Nov 23, 2020 | 104.63 | 105.64 | 104.40 | 105.60 | 5,606,128 | +1.27(+1.22%) |
Nov 20, 2020 | 104.15 | 104.46 | 103.55 | 104.33 | 3,988,071 | +0.36(+0.35%) |
Nov 19, 2020 | 103.78 | 104.12 | 103.15 | 103.97 | 7,909,652 | -0.11(-0.11%) |
Nov 18, 2020 | 103.34 | 104.40 | 103.30 | 104.08 | 5,883,821 | +0.62(+0.60%) |
Nov 17, 2020 | 101.01 | 103.74 | 100.90 | 103.46 | 10,202,175 | +1.71(+1.68%) |
Nov 16, 2020 | 101.39 | 101.75 | 100.77 | 101.75 | 6,333,865 | +1.35(+1.34%) |
Nov 13, 2020 | 100.45 | 101.08 | 100.35 | 100.40 | 3,419,967 | +0.11(+0.11%) |
Nov 12, 2020 | 99.60 | 100.38 | 99.22 | 100.29 | 3,793,325 | +0.15(+0.15%) |
Nov 11, 2020 | 99.99 | 100.62 | 99.71 | 100.14 | 3,101,927 | +0.74(+0.74%) |
Nov 10, 2020 | 98.14 | 99.60 | 97.99 | 99.40 | 5,255,714 | +1.73(+1.77%) |
Nov 09, 2020 | 98.64 | 100.16 | 97.54 | 97.67 | 7,356,981 | +0.93(+0.96%) |
Nov 06, 2020 | 96.81 | 97.23 | 96.17 | 96.74 | 2,347,758 | +0.47(+0.49%) |
Nov 05, 2020 | 97.20 | 97.56 | 96.18 | 96.27 | 3,588,720 | -0.96(-0.99%) |
Nov 04, 2020 | 94.86 | 97.23 | 94.03 | 97.23 | 6,099,384 | +2.29(+2.41%) |
Nov 03, 2020 | 94.00 | 95.26 | 93.86 | 94.94 | 2,258,264 | +1.65(+1.77%) |
Nov 02, 2020 | 93.18 | 93.73 | 92.54 | 93.29 | 3,394,347 | +0.13(+0.14%) |
Oct 30, 2020 | 92.56 | 93.27 | 92.14 | 93.16 | 2,837,298 | +0.27(+0.29%) |
Oct 29, 2020 | 91.42 | 93.40 | 90.75 | 92.89 | 4,234,063 | +1.70(+1.86%) |
Oct 28, 2020 | 92.00 | 92.40 | 91.09 | 91.19 | 6,162,107 | -1.72(-1.85%) |
Oct 27, 2020 | 94.38 | 94.38 | 92.58 | 92.91 | 8,790,982 | -1.59(-1.68%) |
Oct 26, 2020 | 95.71 | 95.80 | 94.02 | 94.50 | 5,811,580 | -1.79(-1.86%) |
Oct 23, 2020 | 96.75 | 96.95 | 96.15 | 96.29 | 12,953,216 | -1.06(-1.09%) |
Oct 22, 2020 | 96.71 | 97.66 | 96.53 | 97.35 | 3,915,020 | +0.62(+0.64%) |
Oct 21, 2020 | 95.77 | 96.80 | 95.58 | 96.73 | 5,713,433 | +0.83(+0.87%) |
Oct 20, 2020 | 95.99 | 96.88 | 95.80 | 95.90 | 7,565,500 | -0.25(-0.26%) |
Oct 19, 2020 | 97.43 | 97.49 | 96.00 | 96.15 | 7,679,973 | -1.19(-1.22%) |
Oct 16, 2020 | 97.18 | 97.54 | 96.85 | 97.34 | 6,201,655 | +0.27(+0.28%) |
Oct 15, 2020 | 96.25 | 97.57 | 96.19 | 97.07 | 5,193,582 | -0.01(-0.01%) |
Oct 14, 2020 | 97.33 | 97.52 | 96.92 | 97.08 | 2,287,411 | -0.22(-0.23%) |
Oct 13, 2020 | 97.86 | 97.86 | 96.55 | 97.30 | 3,800,393 | -0.05(-0.05%) |
Oct 09, 2020 | 97.35 | 97.35 | 97.35 | 0 | -0.36(-0.37%) | |
Oct 08, 2020 | 98.00 | 98.32 | 97.57 | 97.71 | 3,890,657 | +0.04(+0.04%) |
Oct 07, 2020 | 97.05 | 97.83 | 96.72 | 97.67 | 3,379,908 | +2.03(+2.12%) |
Oct 06, 2020 | 95.96 | 96.78 | 95.55 | 95.64 | 2,291,700 | +0.12(+0.13%) |
Oct 05, 2020 | 95.00 | 95.80 | 94.21 | 95.52 | 4,872,126 | +1.25(+1.33%) |
Oct 02, 2020 | 92.59 | 94.56 | 92.58 | 94.27 | 2,122,505 | +0.71(+0.76%) |