Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 132.66 | 132.66 | 132.66 | 406,877 | +1.18(+0.89%) | |
Dec 30, 2020 | 131.94 | 132.79 | 131.01 | 131.49 | 406,877 | -0.64(-0.49%) |
Dec 29, 2020 | 133.49 | 134.23 | 131.69 | 132.13 | 505,845 | -0.62(-0.47%) |
Dec 28, 2020 | 134.71 | 135.06 | 132.45 | 132.75 | 507,967 | -0.66(-0.49%) |
Dec 24, 2020 | 134.08 | 134.60 | 132.73 | 133.41 | 252,573 | -0.99(-0.74%) |
Dec 23, 2020 | 136.32 | 137.02 | 133.84 | 134.40 | 462,825 | -1.38(-1.01%) |
Dec 22, 2020 | 136.43 | 136.91 | 135.38 | 135.78 | 440,003 | -0.89(-0.65%) |
Dec 21, 2020 | 134.84 | 137.28 | 133.23 | 136.67 | 495,867 | +0.31(+0.23%) |
Dec 18, 2020 | 135.26 | 136.84 | 134.46 | 136.36 | 977,536 | +1.70(+1.26%) |
Dec 17, 2020 | 133.81 | 134.92 | 132.53 | 134.66 | 761,896 | +1.00(+0.75%) |
Dec 16, 2020 | 132.43 | 133.92 | 131.19 | 133.66 | 522,526 | +1.53(+1.16%) |
Dec 15, 2020 | 130.81 | 132.38 | 129.72 | 132.13 | 588,177 | +2.25(+1.73%) |
Dec 14, 2020 | 136.08 | 136.23 | 129.87 | 129.88 | 594,211 | -4.96(-3.68%) |
Dec 11, 2020 | 132.35 | 135.31 | 132.35 | 134.84 | 637,407 | +1.82(+1.37%) |
Dec 10, 2020 | 134.43 | 134.75 | 132.03 | 133.02 | 553,124 | -2.42(-1.78%) |
Dec 09, 2020 | 135.89 | 136.84 | 134.81 | 135.44 | 641,410 | -0.11(-0.08%) |
Dec 08, 2020 | 134.60 | 136.16 | 134.24 | 135.54 | 841,378 | +1.07(+0.79%) |
Dec 07, 2020 | 133.10 | 135.24 | 132.56 | 134.48 | 765,720 | +1.24(+0.93%) |
Dec 04, 2020 | 131.04 | 133.53 | 130.57 | 133.23 | 577,766 | +2.78(+2.13%) |
Dec 03, 2020 | 130.55 | 132.39 | 130.15 | 130.46 | 517,885 | -0.63(-0.48%) |
Dec 02, 2020 | 131.68 | 131.85 | 129.59 | 131.09 | 429,996 | -0.61(-0.46%) |
Dec 01, 2020 | 131.19 | 133.30 | 130.63 | 131.70 | 663,626 | +0.37(+0.28%) |
Nov 30, 2020 | 131.82 | 132.76 | 130.59 | 131.33 | 603,553 | -0.01(-0.01%) |
Nov 27, 2020 | 132.09 | 132.80 | 130.82 | 131.34 | 259,680 | -0.54(-0.41%) |
Nov 25, 2020 | 132.30 | 132.60 | 130.31 | 131.88 | 523,584 | -0.81(-0.61%) |
Nov 24, 2020 | 129.91 | 133.27 | 129.34 | 132.69 | 546,311 | +2.77(+2.13%) |
Nov 23, 2020 | 130.53 | 131.41 | 128.19 | 129.92 | 691,862 | -0.01(-0.01%) |
Nov 20, 2020 | 129.43 | 131.36 | 129.21 | 129.93 | 698,181 | +0.06(+0.04%) |
Nov 19, 2020 | 128.09 | 130.38 | 126.70 | 129.88 | 605,161 | +1.52(+1.19%) |
Nov 18, 2020 | 129.17 | 130.84 | 127.70 | 128.35 | 529,470 | -0.81(-0.62%) |
Nov 17, 2020 | 127.62 | 130.34 | 126.29 | 129.16 | 574,109 | +0.44(+0.34%) |
Nov 16, 2020 | 126.28 | 129.05 | 125.82 | 128.72 | 647,253 | +3.34(+2.66%) |
Nov 13, 2020 | 124.17 | 127.34 | 123.64 | 125.38 | 505,455 | +2.10(+1.70%) |
Nov 12, 2020 | 124.56 | 124.79 | 122.37 | 123.28 | 834,690 | -0.94(-0.76%) |
Nov 11, 2020 | 126.00 | 126.39 | 122.61 | 124.22 | 914,838 | -0.71(-0.57%) |
Nov 10, 2020 | 120.38 | 125.91 | 118.29 | 124.93 | 1,946,934 | +4.25(+3.52%) |
Nov 09, 2020 | 124.81 | 125.93 | 120.61 | 120.68 | 1,325,338 | -0.23(-0.19%) |
Nov 06, 2020 | 122.28 | 122.82 | 120.10 | 120.91 | 876,898 | -1.37(-1.12%) |
Nov 05, 2020 | 123.28 | 124.02 | 120.89 | 122.28 | 1,090,327 | +0.28(+0.23%) |
Nov 04, 2020 | 124.97 | 125.68 | 121.85 | 122.00 | 936,511 | -2.69(-2.16%) |
Nov 03, 2020 | 119.97 | 125.13 | 119.97 | 124.69 | 875,014 | +6.09(+5.14%) |
Nov 02, 2020 | 119.18 | 120.05 | 116.47 | 118.60 | 964,724 | +0.67(+0.57%) |
Oct 30, 2020 | 117.70 | 119.88 | 115.49 | 117.93 | 1,359,103 | -0.58(-0.49%) |
Oct 29, 2020 | 119.97 | 120.25 | 118.43 | 118.51 | 975,415 | -1.20(-1.00%) |
Oct 28, 2020 | 120.13 | 122.00 | 119.13 | 119.72 | 912,173 | -2.66(-2.18%) |
Oct 27, 2020 | 123.35 | 125.14 | 121.98 | 122.38 | 906,140 | -0.91(-0.74%) |
Oct 26, 2020 | 124.32 | 124.61 | 121.81 | 123.29 | 978,680 | -1.65(-1.32%) |
Oct 23, 2020 | 123.89 | 125.81 | 123.27 | 124.94 | 829,439 | +1.45(+1.18%) |
Oct 22, 2020 | 121.17 | 124.25 | 119.58 | 123.48 | 1,187,147 | +2.24(+1.85%) |
Oct 21, 2020 | 119.03 | 122.01 | 117.93 | 121.25 | 1,221,164 | +2.03(+1.71%) |
Oct 20, 2020 | 120.73 | 122.44 | 118.98 | 119.21 | 1,080,963 | -0.85(-0.71%) |
Oct 19, 2020 | 121.20 | 123.55 | 119.44 | 120.06 | 1,719,784 | -3.97(-3.20%) |
Oct 16, 2020 | 131.71 | 133.43 | 123.64 | 124.04 | 3,517,916 | -13.37(-9.73%) |
Oct 15, 2020 | 133.46 | 138.14 | 133.46 | 137.40 | 993,254 | +1.77(+1.31%) |
Oct 14, 2020 | 134.83 | 136.99 | 134.38 | 135.63 | 693,592 | +1.47(+1.10%) |
Oct 13, 2020 | 132.72 | 135.24 | 132.72 | 134.16 | 904,420 | +0.70(+0.52%) |
Oct 12, 2020 | 131.78 | 133.95 | 131.78 | 133.46 | 824,460 | +2.47(+1.89%) |
Oct 09, 2020 | 131.47 | 131.82 | 129.86 | 130.99 | 397,325 | -0.08(-0.06%) |
Oct 08, 2020 | 129.48 | 131.29 | 129.32 | 131.07 | 536,360 | +2.64(+2.06%) |
Oct 07, 2020 | 126.89 | 130.07 | 126.89 | 128.42 | 726,353 | +1.96(+1.55%) |
Oct 06, 2020 | 126.95 | 128.67 | 125.43 | 126.47 | 792,259 | +0.00(+0.00%) |
Oct 05, 2020 | 123.99 | 127.24 | 123.68 | 126.47 | 1,517,934 | +2.96(+2.40%) |
Oct 02, 2020 | 120.92 | 124.34 | 120.42 | 123.50 | 1,119,613 | +2.21(+1.82%) |