Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 130.08 | 130.08 | 130.08 | 1,147,742 | +1.84(+1.44%) | |
Dec 30, 2020 | 126.99 | 128.63 | 126.65 | 128.23 | 1,147,742 | +1.76(+1.39%) |
Dec 29, 2020 | 127.97 | 128.04 | 126.27 | 126.47 | 1,163,091 | -1.46(-1.14%) |
Dec 28, 2020 | 128.35 | 129.53 | 127.33 | 127.93 | 1,932,229 | +0.34(+0.27%) |
Dec 24, 2020 | 127.83 | 128.06 | 126.30 | 127.59 | 594,278 | -0.48(-0.37%) |
Dec 23, 2020 | 126.40 | 128.91 | 125.85 | 128.07 | 1,508,715 | +2.59(+2.07%) |
Dec 22, 2020 | 126.50 | 126.74 | 124.40 | 125.47 | 2,516,861 | -0.76(-0.60%) |
Dec 21, 2020 | 127.50 | 128.53 | 124.54 | 126.23 | 3,031,562 | -0.27(-0.21%) |
Dec 18, 2020 | 126.57 | 127.01 | 125.04 | 126.50 | 5,181,607 | -0.10(-0.08%) |
Dec 17, 2020 | 126.56 | 127.19 | 125.34 | 126.60 | 1,793,626 | -0.20(-0.16%) |
Dec 16, 2020 | 125.58 | 127.00 | 124.73 | 126.80 | 2,024,880 | +1.83(+1.47%) |
Dec 15, 2020 | 124.52 | 125.41 | 123.15 | 124.97 | 2,527,507 | +1.19(+0.96%) |
Dec 14, 2020 | 126.91 | 126.95 | 123.12 | 123.78 | 2,532,526 | -1.63(-1.30%) |
Dec 11, 2020 | 124.78 | 125.50 | 121.61 | 125.41 | 1,765,194 | -0.29(-0.23%) |
Dec 10, 2020 | 124.40 | 125.84 | 123.67 | 125.70 | 1,873,922 | +0.62(+0.50%) |
Dec 09, 2020 | 124.54 | 125.55 | 123.52 | 125.08 | 2,352,718 | +1.61(+1.31%) |
Dec 08, 2020 | 122.27 | 124.34 | 122.04 | 123.47 | 1,563,415 | -0.33(-0.27%) |
Dec 07, 2020 | 123.48 | 123.92 | 121.80 | 123.80 | 1,872,079 | -0.63(-0.51%) |
Dec 04, 2020 | 124.66 | 125.27 | 123.47 | 124.43 | 1,748,355 | +1.12(+0.91%) |
Dec 03, 2020 | 122.85 | 124.08 | 122.08 | 123.31 | 2,989,594 | -0.11(-0.09%) |
Dec 02, 2020 | 122.13 | 123.69 | 121.91 | 123.42 | 2,118,471 | +0.58(+0.47%) |
Dec 01, 2020 | 122.43 | 123.44 | 122.12 | 122.85 | 3,584,812 | +2.31(+1.92%) |
Nov 30, 2020 | 120.72 | 121.82 | 120.27 | 120.53 | 4,922,864 | -1.50(-1.23%) |
Nov 27, 2020 | 122.74 | 122.82 | 121.13 | 122.04 | 1,349,611 | -0.75(-0.61%) |
Nov 25, 2020 | 121.43 | 123.81 | 120.02 | 122.79 | 3,512,862 | +0.47(+0.39%) |
Nov 24, 2020 | 119.29 | 122.43 | 118.86 | 122.31 | 3,360,736 | +5.64(+4.83%) |
Nov 23, 2020 | 115.43 | 117.12 | 114.06 | 116.67 | 2,464,105 | +4.15(+3.68%) |
Nov 20, 2020 | 112.45 | 113.77 | 111.53 | 112.53 | 2,573,907 | -1.22(-1.07%) |
Nov 19, 2020 | 111.80 | 113.80 | 110.22 | 113.75 | 2,526,513 | +0.87(+0.77%) |
Nov 18, 2020 | 111.32 | 114.63 | 110.50 | 112.88 | 4,332,034 | +2.10(+1.90%) |
Nov 17, 2020 | 109.05 | 110.93 | 107.61 | 110.77 | 4,201,162 | +0.52(+0.48%) |
Nov 16, 2020 | 109.80 | 110.89 | 108.69 | 110.25 | 6,220,597 | +3.06(+2.86%) |
Nov 13, 2020 | 106.50 | 108.06 | 106.07 | 107.19 | 1,787,989 | +1.55(+1.47%) |
Nov 12, 2020 | 107.65 | 107.65 | 103.70 | 105.63 | 2,599,952 | -3.88(-3.54%) |
Nov 11, 2020 | 111.22 | 111.22 | 107.39 | 109.51 | 3,586,136 | -1.14(-1.03%) |
Nov 10, 2020 | 112.62 | 112.62 | 110.00 | 110.64 | 4,313,719 | -1.08(-0.97%) |
Nov 09, 2020 | 110.40 | 113.11 | 109.17 | 111.72 | 4,557,192 | +11.61(+11.60%) |
Nov 06, 2020 | 102.87 | 102.87 | 99.64 | 100.11 | 1,926,936 | -2.17(-2.12%) |
Nov 05, 2020 | 98.76 | 102.66 | 98.74 | 102.29 | 2,370,407 | +3.76(+3.82%) |
Nov 04, 2020 | 101.44 | 101.69 | 97.95 | 98.53 | 2,446,830 | -5.70(-5.47%) |
Nov 03, 2020 | 102.39 | 104.83 | 102.02 | 104.23 | 3,501,719 | +4.31(+4.32%) |
Nov 02, 2020 | 99.08 | 101.39 | 97.94 | 99.91 | 3,907,951 | +2.24(+2.30%) |
Oct 30, 2020 | 95.56 | 97.78 | 94.79 | 97.67 | 2,590,402 | +1.80(+1.88%) |
Oct 29, 2020 | 94.45 | 96.61 | 93.28 | 95.87 | 2,076,850 | +0.96(+1.01%) |
Oct 28, 2020 | 94.03 | 96.09 | 93.97 | 94.91 | 3,690,440 | -0.41(-0.43%) |
Oct 27, 2020 | 96.95 | 96.97 | 95.14 | 95.32 | 2,054,878 | -2.13(-2.19%) |
Oct 26, 2020 | 98.96 | 99.00 | 96.10 | 97.45 | 1,993,032 | -2.78(-2.77%) |
Oct 23, 2020 | 101.46 | 101.72 | 99.17 | 100.23 | 1,644,460 | -0.45(-0.44%) |
Oct 22, 2020 | 96.79 | 100.73 | 96.57 | 100.67 | 2,090,463 | +4.09(+4.23%) |
Oct 21, 2020 | 97.79 | 98.41 | 96.43 | 96.59 | 1,467,476 | -1.24(-1.27%) |
Oct 20, 2020 | 96.88 | 99.39 | 96.88 | 97.83 | 2,091,663 | +1.81(+1.88%) |
Oct 19, 2020 | 97.70 | 97.98 | 95.82 | 96.02 | 2,233,658 | -1.30(-1.34%) |
Oct 16, 2020 | 95.66 | 97.35 | 95.06 | 97.32 | 2,271,041 | +1.68(+1.75%) |
Oct 15, 2020 | 94.58 | 95.64 | 93.89 | 95.64 | 2,867,236 | +0.77(+0.81%) |
Oct 14, 2020 | 96.91 | 98.82 | 94.63 | 94.88 | 3,099,858 | -2.32(-2.38%) |
Oct 13, 2020 | 100.09 | 100.41 | 96.66 | 97.19 | 2,679,342 | -3.26(-3.24%) |
Oct 12, 2020 | 99.78 | 100.92 | 99.53 | 100.45 | 1,756,458 | +0.69(+0.69%) |
Oct 09, 2020 | 101.17 | 101.26 | 99.20 | 99.76 | 2,273,077 | -0.92(-0.91%) |
Oct 08, 2020 | 100.03 | 101.10 | 99.43 | 100.67 | 2,910,378 | +1.17(+1.18%) |
Oct 07, 2020 | 98.77 | 101.11 | 98.69 | 99.50 | 2,763,419 | +1.74(+1.78%) |
Oct 06, 2020 | 100.20 | 101.20 | 97.26 | 97.76 | 2,249,492 | -1.41(-1.42%) |
Oct 05, 2020 | 98.02 | 99.32 | 97.18 | 99.17 | 2,143,926 | +2.28(+2.35%) |
Oct 02, 2020 | 93.37 | 97.62 | 93.11 | 96.89 | 2,460,147 | +2.36(+2.49%) |