Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 153.47 | 153.47 | 153.47 | 1,225,253 | -1.35(-0.87%) | |
Dec 30, 2020 | 154.08 | 157.55 | 149.30 | 154.82 | 1,225,253 | +3.64(+2.41%) |
Dec 29, 2020 | 158.00 | 158.58 | 147.24 | 151.18 | 1,989,331 | -5.26(-3.36%) |
Dec 28, 2020 | 169.36 | 170.02 | 154.58 | 156.44 | 1,813,249 | -8.48(-5.14%) |
Dec 24, 2020 | 169.00 | 173.14 | 163.84 | 164.92 | 746,500 | -3.03(-1.80%) |
Dec 23, 2020 | 174.89 | 174.94 | 165.01 | 167.95 | 1,322,823 | -4.34(-2.52%) |
Dec 22, 2020 | 168.00 | 173.59 | 161.55 | 172.29 | 2,275,467 | +6.92(+4.18%) |
Dec 21, 2020 | 158.00 | 165.70 | 155.10 | 165.37 | 1,767,625 | +7.60(+4.82%) |
Dec 18, 2020 | 155.00 | 158.43 | 151.00 | 157.77 | 3,637,600 | +6.50(+4.30%) |
Dec 17, 2020 | 154.16 | 156.99 | 148.55 | 151.27 | 1,909,250 | +4.58(+3.12%) |
Dec 16, 2020 | 145.89 | 150.76 | 144.68 | 146.69 | 1,514,878 | +2.11(+1.46%) |
Dec 15, 2020 | 150.00 | 150.01 | 142.33 | 144.58 | 1,460,063 | -2.14(-1.46%) |
Dec 14, 2020 | 154.50 | 156.00 | 143.65 | 146.72 | 2,382,884 | -5.78(-3.79%) |
Dec 11, 2020 | 158.00 | 159.47 | 151.62 | 152.50 | 1,360,400 | -5.68(-3.59%) |
Dec 10, 2020 | 151.46 | 161.25 | 150.50 | 158.18 | 1,860,397 | +6.18(+4.07%) |
Dec 09, 2020 | 169.80 | 170.55 | 149.12 | 152.00 | 4,047,341 | -15.25(-9.12%) |
Dec 08, 2020 | 158.00 | 167.87 | 158.00 | 167.25 | 1,733,256 | +11.54(+7.41%) |
Dec 07, 2020 | 151.90 | 158.20 | 150.33 | 155.71 | 1,319,689 | +4.77(+3.16%) |
Dec 04, 2020 | 149.09 | 154.88 | 146.61 | 150.94 | 1,498,600 | +5.27(+3.62%) |
Dec 03, 2020 | 143.20 | 149.95 | 142.61 | 145.67 | 1,238,988 | +4.62(+3.28%) |
Dec 02, 2020 | 142.10 | 145.50 | 135.51 | 141.05 | 2,140,272 | -6.18(-4.20%) |
Dec 01, 2020 | 155.00 | 155.95 | 142.66 | 147.23 | 2,407,842 | -4.75(-3.13%) |
Nov 30, 2020 | 147.00 | 152.61 | 139.13 | 151.98 | 2,511,673 | +4.36(+2.95%) |
Nov 27, 2020 | 143.00 | 148.00 | 141.55 | 147.62 | 1,799,400 | +10.16(+7.39%) |
Nov 25, 2020 | 130.00 | 138.95 | 128.00 | 137.46 | 1,539,800 | +8.42(+6.53%) |
Nov 24, 2020 | 130.97 | 133.85 | 126.00 | 129.04 | 1,727,277 | -0.36(-0.28%) |
Nov 23, 2020 | 123.31 | 129.87 | 122.60 | 129.40 | 2,105,318 | +6.60(+5.37%) |
Nov 20, 2020 | 117.31 | 124.18 | 116.34 | 122.80 | 2,691,900 | +6.49(+5.58%) |
Nov 19, 2020 | 115.01 | 118.50 | 114.00 | 116.31 | 1,661,186 | +1.30(+1.13%) |
Nov 18, 2020 | 119.19 | 119.27 | 113.51 | 115.01 | 1,894,079 | -3.04(-2.58%) |
Nov 17, 2020 | 107.83 | 122.95 | 107.83 | 118.05 | 3,707,856 | +6.54(+5.86%) |
Nov 16, 2020 | 109.26 | 112.50 | 105.37 | 111.51 | 4,668,619 | -3.26(-2.84%) |
Nov 13, 2020 | 100.00 | 116.86 | 100.00 | 114.77 | 4,781,600 | +13.03(+12.81%) |
Nov 12, 2020 | 105.00 | 106.53 | 99.50 | 101.74 | 2,944,624 | -3.84(-3.64%) |
Nov 11, 2020 | 102.76 | 106.50 | 101.53 | 105.58 | 1,658,306 | +5.92(+5.94%) |
Nov 10, 2020 | 106.06 | 106.19 | 98.00 | 99.66 | 2,441,990 | -3.19(-3.10%) |
Nov 09, 2020 | 116.88 | 117.03 | 102.41 | 102.85 | 3,152,772 | -16.15(-13.57%) |
Nov 06, 2020 | 110.50 | 119.88 | 108.15 | 119.00 | 1,727,700 | +8.24(+7.44%) |
Nov 05, 2020 | 110.00 | 112.79 | 107.23 | 110.76 | 2,104,678 | +4.31(+4.05%) |
Nov 04, 2020 | 101.81 | 106.88 | 100.50 | 106.45 | 2,782,568 | +8.38(+8.54%) |
Nov 03, 2020 | 96.00 | 99.50 | 94.60 | 98.07 | 2,151,537 | +3.94(+4.19%) |
Nov 02, 2020 | 96.67 | 98.69 | 93.37 | 94.13 | 2,510,772 | -0.75(-0.79%) |
Oct 30, 2020 | 105.81 | 107.30 | 92.22 | 94.88 | 5,104,500 | -13.96(-12.83%) |
Oct 29, 2020 | 101.79 | 109.28 | 98.50 | 108.84 | 2,801,944 | +9.08(+9.10%) |
Oct 28, 2020 | 100.00 | 102.00 | 96.20 | 99.76 | 2,389,805 | -4.24(-4.08%) |
Oct 27, 2020 | 100.00 | 108.35 | 95.50 | 104.00 | 5,982,084 | +4.04(+4.04%) |
Oct 26, 2020 | 98.00 | 103.49 | 91.63 | 99.96 | 2,932,548 | +2.68(+2.75%) |
Oct 23, 2020 | 101.00 | 103.97 | 93.00 | 97.28 | 3,246,200 | -3.68(-3.65%) |
Oct 22, 2020 | 90.82 | 101.00 | 88.28 | 100.96 | 4,732,941 | +9.96(+10.95%) |
Oct 21, 2020 | 87.27 | 91.27 | 87.27 | 91.00 | 1,269,742 | +3.85(+4.42%) |
Oct 20, 2020 | 89.83 | 90.62 | 86.10 | 87.15 | 1,224,031 | -2.15(-2.41%) |
Oct 19, 2020 | 94.00 | 95.40 | 88.21 | 89.30 | 1,666,782 | -3.26(-3.52%) |
Oct 16, 2020 | 92.19 | 93.60 | 90.88 | 92.56 | 960,300 | +1.13(+1.24%) |
Oct 15, 2020 | 88.20 | 93.39 | 87.00 | 91.43 | 1,364,914 | +1.93(+2.16%) |
Oct 14, 2020 | 93.52 | 96.10 | 89.20 | 89.50 | 2,198,571 | -2.61(-2.83%) |
Oct 13, 2020 | 92.35 | 94.78 | 91.00 | 92.11 | 1,997,221 | +2.11(+2.34%) |
Oct 12, 2020 | 100.13 | 101.00 | 89.80 | 90.00 | 3,863,503 | -9.11(-9.19%) |
Oct 09, 2020 | 92.85 | 100.42 | 92.70 | 99.11 | 2,587,600 | +7.71(+8.44%) |
Oct 08, 2020 | 91.19 | 93.50 | 88.80 | 91.40 | 1,891,261 | +2.75(+3.10%) |
Oct 07, 2020 | 84.04 | 89.50 | 83.76 | 88.65 | 1,767,405 | +5.86(+7.08%) |
Oct 06, 2020 | 84.61 | 84.76 | 82.71 | 82.79 | 1,013,089 | -1.21(-1.44%) |
Oct 05, 2020 | 85.83 | 85.85 | 82.30 | 84.00 | 1,259,119 | +0.47(+0.56%) |
Oct 02, 2020 | 81.55 | 87.62 | 81.55 | 83.53 | 2,771,300 | -1.03(-1.22%) |