Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 150.63 | 150.63 | 150.63 | 330,415 | -0.45(-0.30%) | |
Dec 30, 2020 | 148.79 | 152.16 | 148.37 | 151.08 | 330,415 | +2.99(+2.02%) |
Dec 29, 2020 | 151.58 | 153.32 | 142.97 | 148.09 | 891,844 | -3.87(-2.55%) |
Dec 28, 2020 | 155.91 | 156.62 | 149.66 | 151.96 | 519,545 | -1.97(-1.28%) |
Dec 24, 2020 | 154.48 | 156.03 | 153.10 | 153.93 | 234,300 | -0.26(-0.17%) |
Dec 23, 2020 | 160.11 | 162.85 | 152.00 | 154.19 | 838,673 | -7.26(-4.50%) |
Dec 22, 2020 | 158.89 | 161.87 | 157.82 | 161.45 | 590,205 | +3.81(+2.41%) |
Dec 21, 2020 | 151.53 | 157.73 | 150.38 | 157.65 | 613,062 | +3.63(+2.35%) |
Dec 18, 2020 | 155.21 | 157.86 | 152.85 | 154.02 | 1,047,373 | -0.16(-0.10%) |
Dec 17, 2020 | 150.04 | 154.53 | 148.83 | 154.17 | 753,184 | +5.31(+3.57%) |
Dec 16, 2020 | 144.56 | 150.68 | 144.53 | 148.86 | 1,097,222 | +4.35(+3.01%) |
Dec 15, 2020 | 140.10 | 144.51 | 137.75 | 144.51 | 771,213 | +6.76(+4.91%) |
Dec 14, 2020 | 135.60 | 140.55 | 134.72 | 137.75 | 1,187,776 | +6.17(+4.69%) |
Dec 11, 2020 | 130.70 | 133.18 | 129.30 | 131.58 | 395,274 | -0.09(-0.07%) |
Dec 10, 2020 | 127.44 | 132.22 | 126.64 | 131.67 | 385,662 | +2.69(+2.08%) |
Dec 09, 2020 | 128.27 | 134.31 | 127.74 | 128.98 | 1,053,139 | +1.53(+1.20%) |
Dec 08, 2020 | 126.61 | 128.00 | 124.79 | 127.45 | 344,383 | +1.28(+1.02%) |
Dec 07, 2020 | 125.44 | 127.68 | 125.24 | 126.17 | 579,836 | +1.26(+1.01%) |
Dec 04, 2020 | 122.22 | 125.04 | 121.61 | 124.91 | 605,336 | +4.29(+3.55%) |
Dec 03, 2020 | 125.58 | 125.74 | 119.93 | 120.62 | 1,184,952 | -4.53(-3.62%) |
Dec 02, 2020 | 125.64 | 125.80 | 123.27 | 125.16 | 395,742 | -0.83(-0.66%) |
Dec 01, 2020 | 126.28 | 126.57 | 123.35 | 125.99 | 847,159 | +0.47(+0.37%) |
Nov 30, 2020 | 128.72 | 129.00 | 122.83 | 125.53 | 454,394 | -2.56(-2.00%) |
Nov 27, 2020 | 128.74 | 129.05 | 125.81 | 128.08 | 238,951 | +0.42(+0.33%) |
Nov 25, 2020 | 126.62 | 127.86 | 123.99 | 127.67 | 423,919 | +1.36(+1.07%) |
Nov 24, 2020 | 128.25 | 129.69 | 124.58 | 126.31 | 750,578 | +0.59(+0.47%) |
Nov 23, 2020 | 124.86 | 130.83 | 124.86 | 125.72 | 760,696 | +1.59(+1.28%) |
Nov 20, 2020 | 125.81 | 126.40 | 122.54 | 124.13 | 248,867 | -1.24(-0.99%) |
Nov 19, 2020 | 122.71 | 125.50 | 122.58 | 125.37 | 330,925 | +2.78(+2.27%) |
Nov 18, 2020 | 122.98 | 125.19 | 121.85 | 122.59 | 631,471 | +0.25(+0.21%) |
Nov 17, 2020 | 126.07 | 127.06 | 121.55 | 122.34 | 555,631 | -3.05(-2.43%) |
Nov 16, 2020 | 126.57 | 129.56 | 122.94 | 125.39 | 529,174 | +0.84(+0.68%) |
Nov 13, 2020 | 127.11 | 127.88 | 124.30 | 124.55 | 455,257 | -2.32(-1.83%) |
Nov 12, 2020 | 126.57 | 127.25 | 124.25 | 126.86 | 516,622 | -0.07(-0.06%) |
Nov 11, 2020 | 126.20 | 129.01 | 125.40 | 126.94 | 368,617 | +1.55(+1.24%) |
Nov 10, 2020 | 118.96 | 127.46 | 118.51 | 125.39 | 855,691 | +6.89(+5.81%) |
Nov 09, 2020 | 133.81 | 134.78 | 117.97 | 118.50 | 769,413 | -5.98(-4.80%) |
Nov 06, 2020 | 128.52 | 131.15 | 123.29 | 124.48 | 671,562 | -2.85(-2.24%) |
Nov 05, 2020 | 115.42 | 127.78 | 114.60 | 127.33 | 1,581,753 | +18.21(+16.69%) |
Nov 04, 2020 | 101.94 | 111.47 | 101.61 | 109.12 | 727,677 | +8.70(+8.66%) |
Nov 03, 2020 | 100.52 | 100.89 | 97.62 | 100.42 | 348,084 | +0.33(+0.33%) |
Nov 02, 2020 | 96.04 | 100.67 | 95.75 | 100.09 | 457,328 | +4.82(+5.06%) |
Oct 30, 2020 | 97.81 | 97.81 | 91.70 | 95.28 | 744,766 | -2.70(-2.75%) |
Oct 29, 2020 | 99.44 | 100.25 | 96.03 | 97.97 | 274,567 | -1.28(-1.29%) |
Oct 28, 2020 | 97.82 | 100.44 | 96.59 | 99.25 | 429,614 | -0.17(-0.17%) |
Oct 27, 2020 | 99.79 | 101.87 | 98.57 | 99.42 | 307,889 | -0.03(-0.03%) |
Oct 26, 2020 | 100.48 | 100.48 | 95.68 | 99.46 | 721,675 | -1.84(-1.81%) |
Oct 23, 2020 | 104.33 | 104.68 | 100.69 | 101.30 | 557,350 | -2.60(-2.50%) |
Oct 22, 2020 | 104.05 | 105.59 | 102.48 | 103.89 | 296,148 | +0.49(+0.47%) |
Oct 21, 2020 | 105.53 | 105.83 | 100.98 | 103.40 | 515,037 | -1.70(-1.62%) |
Oct 20, 2020 | 105.60 | 106.69 | 104.42 | 105.10 | 285,239 | -0.20(-0.19%) |
Oct 19, 2020 | 107.19 | 107.96 | 104.60 | 105.30 | 316,075 | -0.50(-0.47%) |
Oct 16, 2020 | 106.69 | 107.89 | 104.02 | 105.80 | 395,274 | -1.42(-1.33%) |
Oct 15, 2020 | 106.69 | 108.55 | 105.78 | 107.22 | 239,897 | -0.12(-0.11%) |
Oct 14, 2020 | 110.76 | 111.61 | 106.29 | 107.34 | 437,311 | -3.57(-3.22%) |
Oct 13, 2020 | 110.49 | 111.35 | 109.93 | 110.91 | 412,499 | +1.29(+1.18%) |
Oct 12, 2020 | 108.40 | 109.89 | 106.99 | 109.62 | 355,911 | +2.43(+2.26%) |
Oct 09, 2020 | 107.06 | 107.83 | 106.41 | 107.19 | 338,719 | +1.18(+1.11%) |
Oct 08, 2020 | 107.26 | 108.03 | 104.98 | 106.02 | 1,198,649 | -0.15(-0.14%) |
Oct 07, 2020 | 102.89 | 107.35 | 101.97 | 106.16 | 1,065,504 | +4.52(+4.44%) |
Oct 06, 2020 | 103.75 | 103.95 | 100.74 | 101.65 | 303,242 | -1.77(-1.71%) |
Oct 05, 2020 | 103.13 | 104.10 | 102.39 | 103.42 | 372,722 | +1.05(+1.03%) |
Oct 02, 2020 | 99.52 | 102.52 | 99.48 | 102.37 | 693,597 | +0.15(+0.14%) |