Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 146.13 | 146.13 | 146.13 | 649,659 | -2.09(-1.41%) | |
Dec 30, 2020 | 149.27 | 150.05 | 147.75 | 148.22 | 649,659 | +0.35(+0.24%) |
Dec 29, 2020 | 152.05 | 152.98 | 143.96 | 147.87 | 856,182 | -4.43(-2.91%) |
Dec 28, 2020 | 159.13 | 159.13 | 152.29 | 152.30 | 1,650,000 | -3.69(-2.37%) |
Dec 24, 2020 | 157.00 | 159.90 | 155.48 | 155.99 | 206,900 | -1.04(-0.66%) |
Dec 23, 2020 | 159.00 | 159.95 | 154.03 | 157.03 | 446,335 | -2.05(-1.29%) |
Dec 22, 2020 | 155.80 | 159.46 | 154.81 | 159.08 | 785,635 | +2.87(+1.84%) |
Dec 21, 2020 | 151.81 | 157.12 | 150.20 | 156.21 | 799,719 | +2.66(+1.73%) |
Dec 18, 2020 | 148.00 | 153.88 | 147.82 | 153.55 | 1,722,900 | +6.02(+4.08%) |
Dec 17, 2020 | 144.94 | 149.16 | 144.04 | 147.53 | 940,786 | +4.04(+2.82%) |
Dec 16, 2020 | 138.95 | 143.83 | 137.31 | 143.49 | 781,714 | +5.81(+4.22%) |
Dec 15, 2020 | 140.00 | 141.06 | 136.52 | 137.68 | 718,789 | -1.82(-1.30%) |
Dec 14, 2020 | 142.07 | 143.23 | 139.18 | 139.50 | 805,685 | -1.98(-1.40%) |
Dec 11, 2020 | 143.21 | 143.21 | 139.33 | 141.48 | 918,100 | -0.59(-0.42%) |
Dec 10, 2020 | 136.00 | 142.38 | 135.72 | 142.07 | 992,857 | +3.78(+2.73%) |
Dec 09, 2020 | 146.95 | 147.00 | 136.43 | 138.29 | 1,148,745 | -7.54(-5.17%) |
Dec 08, 2020 | 141.91 | 146.41 | 141.67 | 145.83 | 908,766 | +4.36(+3.08%) |
Dec 07, 2020 | 139.98 | 141.70 | 138.11 | 141.47 | 1,642,862 | -1.81(-1.26%) |
Dec 04, 2020 | 136.68 | 144.08 | 135.21 | 143.28 | 1,924,900 | +8.28(+6.13%) |
Dec 03, 2020 | 130.55 | 143.00 | 130.55 | 135.00 | 2,498,543 | +15.10(+12.59%) |
Dec 02, 2020 | 119.00 | 120.80 | 114.50 | 119.90 | 1,257,999 | -0.90(-0.75%) |
Dec 01, 2020 | 123.84 | 123.84 | 119.12 | 120.80 | 1,557,066 | -3.00(-2.42%) |
Nov 30, 2020 | 120.80 | 124.21 | 118.13 | 123.80 | 1,075,093 | +4.39(+3.68%) |
Nov 27, 2020 | 118.68 | 122.15 | 118.68 | 119.41 | 490,500 | +0.23(+0.19%) |
Nov 25, 2020 | 116.41 | 119.75 | 114.58 | 119.18 | 655,200 | +3.44(+2.97%) |
Nov 24, 2020 | 116.10 | 117.33 | 114.30 | 115.74 | 675,924 | -0.40(-0.34%) |
Nov 23, 2020 | 113.26 | 116.18 | 112.02 | 116.14 | 823,299 | +3.18(+2.82%) |
Nov 20, 2020 | 108.20 | 113.08 | 107.91 | 112.96 | 609,800 | +4.72(+4.36%) |
Nov 19, 2020 | 104.88 | 110.97 | 103.55 | 108.24 | 512,046 | +4.00(+3.84%) |
Nov 18, 2020 | 103.85 | 104.96 | 101.46 | 104.24 | 528,473 | +0.75(+0.72%) |
Nov 17, 2020 | 103.12 | 105.30 | 102.07 | 103.49 | 655,013 | +1.84(+1.81%) |
Nov 16, 2020 | 102.05 | 102.31 | 100.13 | 101.65 | 684,671 | -0.63(-0.62%) |
Nov 13, 2020 | 101.81 | 103.94 | 100.72 | 102.28 | 749,600 | +0.97(+0.96%) |
Nov 12, 2020 | 102.60 | 104.59 | 100.61 | 101.31 | 987,346 | +0.31(+0.31%) |
Nov 11, 2020 | 103.11 | 105.36 | 100.64 | 101.00 | 1,347,639 | -0.65(-0.64%) |
Nov 10, 2020 | 103.57 | 104.26 | 98.15 | 101.65 | 817,970 | -3.28(-3.13%) |
Nov 09, 2020 | 108.79 | 112.27 | 104.72 | 104.93 | 811,984 | -7.57(-6.73%) |
Nov 06, 2020 | 113.94 | 114.49 | 110.23 | 112.50 | 440,700 | -1.74(-1.52%) |
Nov 05, 2020 | 111.86 | 114.36 | 109.95 | 114.24 | 848,427 | +6.25(+5.79%) |
Nov 04, 2020 | 104.18 | 109.93 | 104.18 | 107.99 | 989,859 | +8.01(+8.01%) |
Nov 03, 2020 | 100.00 | 101.70 | 99.31 | 99.98 | 791,660 | +0.74(+0.75%) |
Nov 02, 2020 | 101.82 | 103.93 | 97.48 | 99.24 | 973,763 | -2.17(-2.14%) |
Oct 30, 2020 | 104.25 | 105.19 | 100.50 | 101.41 | 882,400 | -3.84(-3.65%) |
Oct 29, 2020 | 107.45 | 108.69 | 104.29 | 105.25 | 541,460 | -0.79(-0.75%) |
Oct 28, 2020 | 106.40 | 107.00 | 104.24 | 106.04 | 959,282 | -1.86(-1.72%) |
Oct 27, 2020 | 107.63 | 109.57 | 107.28 | 107.90 | 1,028,764 | +1.45(+1.36%) |
Oct 26, 2020 | 108.12 | 109.37 | 103.38 | 106.45 | 1,837,491 | -2.55(-2.34%) |
Oct 23, 2020 | 109.26 | 109.59 | 106.76 | 109.00 | 579,300 | -0.49(-0.45%) |
Oct 22, 2020 | 115.03 | 115.42 | 108.95 | 109.49 | 892,319 | -4.76(-4.17%) |
Oct 21, 2020 | 117.99 | 118.74 | 113.90 | 114.25 | 459,425 | -2.93(-2.50%) |
Oct 20, 2020 | 119.76 | 121.07 | 117.05 | 117.18 | 612,494 | -2.12(-1.78%) |
Oct 19, 2020 | 122.05 | 124.21 | 119.11 | 119.30 | 458,457 | -1.18(-0.98%) |
Oct 16, 2020 | 122.60 | 123.97 | 119.45 | 120.48 | 690,100 | +0.34(+0.28%) |
Oct 15, 2020 | 120.06 | 123.00 | 118.17 | 120.14 | 1,293,725 | -4.00(-3.22%) |
Oct 14, 2020 | 127.08 | 127.49 | 123.62 | 124.14 | 910,115 | -1.52(-1.21%) |
Oct 13, 2020 | 125.19 | 126.96 | 124.25 | 125.66 | 1,122,162 | +0.66(+0.53%) |
Oct 12, 2020 | 123.67 | 127.90 | 121.01 | 125.00 | 1,265,228 | +2.70(+2.21%) |
Oct 09, 2020 | 120.04 | 122.71 | 119.63 | 122.30 | 749,900 | +3.06(+2.57%) |
Oct 08, 2020 | 120.47 | 121.93 | 118.19 | 119.24 | 474,671 | +0.18(+0.15%) |
Oct 07, 2020 | 118.03 | 121.04 | 116.79 | 119.06 | 914,541 | +3.11(+2.68%) |
Oct 06, 2020 | 116.24 | 119.33 | 114.70 | 115.95 | 1,125,000 | +2.43(+2.14%) |
Oct 05, 2020 | 111.95 | 114.05 | 110.63 | 113.52 | 522,023 | +2.66(+2.40%) |
Oct 02, 2020 | 108.41 | 112.94 | 107.50 | 110.86 | 551,400 | -0.97(-0.87%) |