Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 146.18 | 146.18 | 146.18 | 85,947 | +1.36(+0.94%) | |
Dec 30, 2020 | 146.52 | 147.39 | 144.17 | 144.82 | 85,947 | -1.21(-0.83%) |
Dec 29, 2020 | 142.29 | 146.52 | 141.44 | 146.03 | 60,748 | +4.48(+3.16%) |
Dec 28, 2020 | 143.14 | 143.18 | 138.27 | 141.55 | 51,861 | -0.52(-0.37%) |
Dec 24, 2020 | 142.73 | 143.03 | 141.83 | 142.07 | 14,329 | -0.58(-0.41%) |
Dec 23, 2020 | 142.91 | 143.37 | 139.00 | 142.66 | 110,712 | +1.05(+0.74%) |
Dec 22, 2020 | 141.70 | 142.71 | 140.47 | 141.60 | 129,689 | -0.21(-0.15%) |
Dec 21, 2020 | 145.49 | 145.49 | 140.33 | 141.82 | 112,267 | -5.96(-4.03%) |
Dec 18, 2020 | 147.69 | 150.67 | 145.17 | 147.77 | 78,980 | -0.48(-0.32%) |
Dec 17, 2020 | 144.71 | 149.11 | 144.71 | 148.25 | 96,166 | +4.58(+3.19%) |
Dec 16, 2020 | 141.68 | 143.69 | 140.12 | 143.67 | 69,563 | +1.68(+1.18%) |
Dec 15, 2020 | 139.93 | 142.10 | 138.78 | 141.99 | 61,393 | +1.96(+1.40%) |
Dec 14, 2020 | 139.54 | 141.09 | 137.86 | 140.03 | 104,560 | +0.50(+0.36%) |
Dec 11, 2020 | 138.72 | 141.32 | 136.98 | 139.53 | 211,216 | -0.52(-0.37%) |
Dec 10, 2020 | 137.66 | 141.01 | 136.69 | 140.05 | 64,069 | +1.37(+0.98%) |
Dec 09, 2020 | 134.78 | 139.96 | 134.78 | 138.69 | 75,124 | +2.75(+2.02%) |
Dec 08, 2020 | 135.96 | 138.36 | 135.00 | 135.94 | 47,798 | +0.77(+0.57%) |
Dec 07, 2020 | 135.14 | 135.63 | 133.80 | 135.17 | 53,126 | -0.54(-0.40%) |
Dec 04, 2020 | 134.27 | 137.93 | 134.27 | 135.71 | 67,133 | -1.26(-0.92%) |
Dec 03, 2020 | 138.54 | 138.54 | 135.70 | 136.97 | 43,329 | -0.23(-0.17%) |
Dec 02, 2020 | 136.76 | 137.77 | 136.22 | 137.20 | 62,048 | +0.00(+0.00%) |
Dec 01, 2020 | 135.04 | 139.96 | 135.04 | 137.20 | 90,319 | +4.70(+3.55%) |
Nov 30, 2020 | 135.04 | 135.58 | 131.77 | 132.50 | 83,290 | -2.90(-2.14%) |
Nov 27, 2020 | 136.58 | 136.72 | 135.09 | 135.40 | 18,052 | -0.27(-0.20%) |
Nov 25, 2020 | 137.73 | 139.12 | 135.09 | 135.66 | 67,697 | -2.82(-2.04%) |
Nov 24, 2020 | 139.65 | 141.35 | 138.14 | 138.48 | 93,240 | +0.46(+0.33%) |
Nov 23, 2020 | 138.74 | 140.26 | 135.59 | 138.02 | 41,739 | +1.02(+0.74%) |
Nov 20, 2020 | 138.79 | 138.85 | 135.95 | 137.00 | 42,310 | -1.88(-1.35%) |
Nov 19, 2020 | 136.69 | 138.97 | 133.74 | 138.88 | 39,922 | +3.05(+2.24%) |
Nov 18, 2020 | 137.41 | 140.19 | 135.35 | 135.83 | 87,656 | -1.91(-1.39%) |
Nov 17, 2020 | 137.38 | 138.70 | 135.14 | 137.75 | 45,965 | +0.37(+0.27%) |
Nov 16, 2020 | 139.02 | 143.00 | 136.92 | 137.38 | 58,117 | +2.65(+1.97%) |
Nov 13, 2020 | 133.58 | 134.98 | 132.27 | 134.73 | 44,229 | +2.50(+1.89%) |
Nov 12, 2020 | 131.81 | 133.77 | 131.19 | 132.23 | 99,764 | -1.14(-0.86%) |
Nov 11, 2020 | 134.51 | 135.97 | 131.81 | 133.37 | 106,446 | -0.71(-0.53%) |
Nov 10, 2020 | 133.21 | 134.72 | 130.28 | 134.08 | 105,628 | +1.35(+1.01%) |
Nov 09, 2020 | 126.89 | 134.80 | 124.28 | 132.73 | 149,261 | +18.98(+16.69%) |
Nov 06, 2020 | 116.96 | 117.65 | 113.74 | 113.75 | 48,178 | +0.52(+0.46%) |
Nov 05, 2020 | 109.64 | 113.92 | 108.88 | 113.22 | 48,004 | +4.91(+4.53%) |
Nov 04, 2020 | 105.20 | 110.32 | 104.99 | 108.31 | 28,979 | +2.97(+2.82%) |
Nov 03, 2020 | 103.27 | 105.45 | 102.32 | 105.34 | 45,981 | +3.76(+3.70%) |
Nov 02, 2020 | 102.17 | 102.37 | 101.04 | 101.59 | 20,187 | -0.65(-0.63%) |
Oct 30, 2020 | 100.79 | 102.39 | 100.21 | 102.23 | 73,903 | +1.93(+1.93%) |
Oct 29, 2020 | 102.88 | 103.28 | 99.59 | 100.30 | 70,695 | -2.92(-2.83%) |
Oct 28, 2020 | 105.15 | 105.56 | 103.23 | 103.23 | 184,707 | -3.85(-3.60%) |
Oct 27, 2020 | 107.63 | 107.95 | 106.44 | 107.08 | 60,570 | -0.83(-0.77%) |
Oct 26, 2020 | 107.88 | 108.16 | 106.08 | 107.92 | 60,407 | -1.62(-1.48%) |
Oct 23, 2020 | 107.33 | 109.77 | 106.59 | 109.54 | 60,814 | +2.14(+1.99%) |
Oct 22, 2020 | 107.63 | 108.55 | 106.24 | 107.40 | 64,391 | +0.53(+0.50%) |
Oct 21, 2020 | 104.66 | 107.68 | 104.13 | 106.87 | 74,758 | +3.09(+2.97%) |
Oct 20, 2020 | 100.00 | 103.78 | 100.00 | 103.78 | 56,417 | +4.25(+4.27%) |
Oct 19, 2020 | 101.21 | 101.30 | 99.27 | 99.53 | 24,532 | -0.98(-0.98%) |
Oct 16, 2020 | 99.72 | 101.07 | 99.44 | 100.52 | 39,941 | +0.49(+0.49%) |
Oct 15, 2020 | 99.30 | 102.00 | 99.01 | 100.03 | 46,919 | -0.12(-0.12%) |
Oct 14, 2020 | 102.13 | 102.67 | 99.46 | 100.14 | 80,816 | -1.33(-1.31%) |
Oct 13, 2020 | 104.41 | 104.41 | 101.30 | 101.47 | 108,620 | -3.96(-3.76%) |
Oct 12, 2020 | 103.47 | 105.62 | 103.47 | 105.43 | 48,091 | +1.68(+1.62%) |
Oct 09, 2020 | 102.57 | 104.30 | 102.16 | 103.75 | 64,312 | +1.20(+1.17%) |
Oct 08, 2020 | 102.12 | 103.38 | 101.23 | 102.55 | 51,116 | +0.59(+0.58%) |
Oct 07, 2020 | 99.82 | 103.03 | 98.45 | 101.96 | 80,018 | +1.65(+1.64%) |
Oct 06, 2020 | 102.39 | 102.39 | 99.04 | 100.31 | 99,459 | -1.59(-1.57%) |
Oct 05, 2020 | 100.27 | 102.51 | 100.27 | 101.91 | 32,896 | +2.36(+2.37%) |
Oct 02, 2020 | 96.62 | 100.04 | 95.99 | 99.55 | 43,100 | +1.33(+1.35%) |