Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 135.34 | 135.34 | 135.34 | 210,264 | +1.23(+0.92%) | |
Dec 30, 2020 | 130.74 | 134.23 | 130.24 | 134.11 | 210,264 | +4.34(+3.34%) |
Dec 29, 2020 | 129.78 | 130.78 | 127.20 | 129.77 | 231,704 | -0.58(-0.44%) |
Dec 28, 2020 | 134.09 | 134.34 | 128.73 | 130.35 | 290,985 | -3.43(-2.56%) |
Dec 24, 2020 | 134.55 | 135.60 | 132.18 | 133.78 | 82,600 | -0.79(-0.59%) |
Dec 23, 2020 | 131.04 | 134.74 | 131.04 | 134.57 | 202,248 | +4.07(+3.12%) |
Dec 22, 2020 | 128.40 | 130.93 | 127.13 | 130.50 | 165,867 | +1.78(+1.38%) |
Dec 21, 2020 | 123.35 | 128.99 | 123.30 | 128.72 | 275,118 | +3.47(+2.77%) |
Dec 18, 2020 | 124.08 | 126.61 | 123.18 | 125.25 | 425,900 | +1.69(+1.37%) |
Dec 17, 2020 | 123.29 | 123.99 | 119.27 | 123.56 | 343,778 | +5.98(+5.09%) |
Dec 16, 2020 | 114.98 | 119.13 | 112.60 | 117.58 | 424,399 | +4.66(+4.13%) |
Dec 15, 2020 | 109.43 | 114.38 | 109.43 | 112.92 | 355,955 | +4.14(+3.81%) |
Dec 14, 2020 | 108.78 | 112.14 | 108.74 | 108.78 | 319,678 | -0.09(-0.08%) |
Dec 11, 2020 | 111.54 | 111.54 | 108.52 | 108.87 | 272,300 | -2.85(-2.55%) |
Dec 10, 2020 | 105.95 | 112.03 | 105.69 | 111.72 | 170,803 | +5.57(+5.25%) |
Dec 09, 2020 | 107.78 | 108.64 | 105.67 | 106.15 | 321,198 | -2.55(-2.35%) |
Dec 08, 2020 | 105.51 | 108.91 | 105.37 | 108.70 | 226,702 | +1.42(+1.32%) |
Dec 07, 2020 | 108.10 | 108.45 | 106.86 | 107.28 | 295,989 | -0.72(-0.67%) |
Dec 04, 2020 | 107.41 | 108.99 | 106.73 | 108.00 | 474,200 | -0.23(-0.21%) |
Dec 03, 2020 | 106.81 | 108.76 | 106.08 | 108.23 | 378,242 | +0.54(+0.50%) |
Dec 02, 2020 | 108.93 | 109.37 | 106.68 | 107.69 | 331,033 | -1.24(-1.14%) |
Dec 01, 2020 | 111.12 | 112.67 | 108.77 | 108.93 | 382,201 | -1.85(-1.67%) |
Nov 30, 2020 | 108.80 | 110.99 | 106.64 | 110.78 | 811,454 | +2.64(+2.44%) |
Nov 27, 2020 | 106.09 | 108.40 | 104.26 | 108.14 | 265,000 | +1.45(+1.36%) |
Nov 25, 2020 | 106.26 | 107.11 | 104.69 | 106.69 | 435,000 | +0.28(+0.26%) |
Nov 24, 2020 | 105.41 | 107.97 | 105.41 | 106.41 | 426,444 | +1.45(+1.38%) |
Nov 23, 2020 | 104.99 | 105.24 | 103.87 | 104.96 | 241,024 | +0.65(+0.62%) |
Nov 20, 2020 | 102.78 | 105.00 | 102.78 | 104.31 | 184,000 | +0.68(+0.66%) |
Nov 19, 2020 | 102.60 | 104.98 | 102.41 | 103.63 | 543,347 | -0.29(-0.28%) |
Nov 18, 2020 | 104.03 | 105.00 | 103.08 | 103.92 | 415,563 | -0.10(-0.10%) |
Nov 17, 2020 | 102.96 | 104.19 | 102.09 | 104.02 | 551,334 | -1.12(-1.07%) |
Nov 16, 2020 | 104.66 | 105.38 | 103.35 | 105.14 | 381,281 | +1.64(+1.58%) |
Nov 13, 2020 | 99.48 | 104.45 | 99.48 | 103.50 | 509,500 | +4.50(+4.55%) |
Nov 12, 2020 | 98.00 | 100.76 | 96.33 | 99.00 | 412,578 | +0.60(+0.61%) |
Nov 11, 2020 | 96.73 | 101.00 | 93.00 | 98.40 | 1,158,794 | +12.32(+14.31%) |
Nov 10, 2020 | 85.73 | 87.08 | 83.52 | 86.08 | 398,362 | -2.04(-2.32%) |
Nov 09, 2020 | 87.12 | 89.75 | 82.55 | 88.12 | 652,837 | +0.07(+0.08%) |
Nov 06, 2020 | 88.64 | 88.99 | 87.03 | 88.05 | 220,300 | -0.65(-0.73%) |
Nov 05, 2020 | 87.81 | 90.17 | 87.81 | 88.70 | 287,969 | +0.35(+0.40%) |
Nov 04, 2020 | 85.00 | 88.71 | 84.72 | 88.35 | 354,552 | +3.75(+4.43%) |
Nov 03, 2020 | 83.23 | 84.74 | 81.42 | 84.60 | 230,508 | +2.66(+3.25%) |
Nov 02, 2020 | 82.55 | 83.73 | 80.87 | 81.94 | 271,698 | -0.11(-0.13%) |
Oct 30, 2020 | 83.69 | 84.14 | 80.46 | 82.05 | 225,000 | -2.16(-2.57%) |
Oct 29, 2020 | 85.46 | 85.59 | 82.54 | 84.21 | 203,003 | -0.29(-0.34%) |
Oct 28, 2020 | 87.42 | 87.73 | 83.29 | 84.50 | 361,684 | -3.99(-4.51%) |
Oct 27, 2020 | 85.69 | 88.90 | 85.69 | 88.49 | 889,897 | +3.26(+3.82%) |
Oct 26, 2020 | 86.51 | 89.00 | 83.82 | 85.23 | 194,348 | -1.97(-2.26%) |
Oct 23, 2020 | 86.79 | 87.40 | 84.45 | 87.20 | 159,700 | +0.51(+0.59%) |
Oct 22, 2020 | 85.00 | 86.99 | 83.39 | 86.69 | 236,128 | +1.60(+1.88%) |
Oct 21, 2020 | 87.00 | 89.29 | 84.74 | 85.09 | 363,979 | -2.45(-2.80%) |
Oct 20, 2020 | 88.05 | 89.90 | 86.70 | 87.54 | 171,062 | +0.07(+0.08%) |
Oct 19, 2020 | 90.50 | 90.88 | 86.95 | 87.47 | 217,109 | -2.97(-3.28%) |
Oct 16, 2020 | 88.94 | 91.38 | 88.38 | 90.44 | 281,200 | +2.11(+2.39%) |
Oct 15, 2020 | 89.67 | 90.74 | 86.64 | 88.33 | 180,082 | -2.67(-2.93%) |
Oct 14, 2020 | 92.62 | 94.15 | 90.59 | 91.00 | 310,951 | -0.94(-1.02%) |
Oct 13, 2020 | 92.16 | 95.52 | 91.39 | 91.94 | 286,877 | -0.03(-0.03%) |
Oct 12, 2020 | 94.11 | 94.60 | 91.53 | 91.97 | 166,394 | -1.03(-1.11%) |
Oct 09, 2020 | 92.00 | 94.00 | 91.03 | 93.00 | 258,700 | +1.20(+1.31%) |
Oct 08, 2020 | 91.34 | 93.32 | 90.09 | 91.80 | 270,578 | +1.27(+1.40%) |
Oct 07, 2020 | 86.24 | 90.70 | 85.99 | 90.53 | 315,084 | +5.45(+6.41%) |
Oct 06, 2020 | 84.90 | 88.68 | 84.61 | 85.08 | 209,454 | +0.47(+0.56%) |
Oct 05, 2020 | 84.55 | 86.27 | 83.07 | 84.61 | 421,477 | +0.07(+0.08%) |
Oct 02, 2020 | 86.29 | 88.00 | 83.81 | 84.54 | 193,600 | -2.84(-3.25%) |