Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 113.69 | 113.69 | 113.69 | 200,817 | -0.05(-0.04%) | |
Dec 30, 2020 | 113.47 | 115.38 | 113.47 | 113.74 | 200,817 | +0.27(+0.23%) |
Dec 29, 2020 | 115.14 | 115.56 | 112.75 | 113.47 | 199,812 | -1.02(-0.89%) |
Dec 28, 2020 | 114.56 | 115.41 | 113.64 | 114.49 | 198,211 | +1.16(+1.02%) |
Dec 24, 2020 | 113.57 | 113.80 | 112.31 | 113.33 | 81,880 | -0.02(-0.02%) |
Dec 23, 2020 | 114.34 | 114.68 | 113.04 | 113.35 | 258,664 | -0.21(-0.18%) |
Dec 22, 2020 | 114.29 | 115.20 | 112.85 | 113.56 | 265,674 | -0.48(-0.42%) |
Dec 21, 2020 | 112.01 | 115.26 | 111.64 | 114.04 | 425,289 | +0.14(+0.12%) |
Dec 18, 2020 | 115.70 | 116.50 | 113.55 | 113.90 | 731,117 | -1.41(-1.23%) |
Dec 17, 2020 | 113.75 | 115.49 | 111.09 | 115.32 | 336,497 | +1.82(+1.60%) |
Dec 16, 2020 | 112.90 | 114.96 | 112.61 | 113.50 | 299,022 | +0.55(+0.49%) |
Dec 15, 2020 | 114.41 | 114.85 | 112.19 | 112.95 | 594,140 | -0.79(-0.69%) |
Dec 14, 2020 | 115.60 | 115.92 | 112.82 | 113.74 | 257,886 | -0.31(-0.28%) |
Dec 11, 2020 | 113.73 | 115.42 | 112.47 | 114.05 | 205,719 | -0.59(-0.52%) |
Dec 10, 2020 | 113.20 | 115.02 | 112.10 | 114.64 | 427,316 | +1.04(+0.91%) |
Dec 09, 2020 | 118.11 | 118.16 | 113.21 | 113.61 | 413,666 | -3.41(-2.91%) |
Dec 08, 2020 | 117.47 | 119.12 | 116.67 | 117.02 | 285,161 | -0.38(-0.33%) |
Dec 07, 2020 | 119.78 | 120.06 | 116.90 | 117.40 | 320,106 | -2.30(-1.92%) |
Dec 04, 2020 | 118.14 | 120.40 | 118.14 | 119.70 | 205,413 | +2.27(+1.93%) |
Dec 03, 2020 | 118.50 | 119.32 | 117.01 | 117.43 | 354,914 | -0.79(-0.66%) |
Dec 02, 2020 | 118.72 | 118.85 | 116.72 | 118.21 | 233,765 | -0.10(-0.08%) |
Dec 01, 2020 | 118.93 | 120.15 | 116.46 | 118.31 | 258,805 | +1.22(+1.04%) |
Nov 30, 2020 | 119.67 | 119.82 | 116.41 | 117.09 | 341,730 | -3.54(-2.93%) |
Nov 27, 2020 | 119.16 | 120.63 | 118.25 | 120.63 | 115,589 | +1.25(+1.04%) |
Nov 25, 2020 | 119.45 | 122.25 | 119.03 | 119.38 | 206,108 | -0.47(-0.39%) |
Nov 24, 2020 | 121.42 | 121.96 | 119.51 | 119.85 | 379,652 | -0.26(-0.22%) |
Nov 23, 2020 | 120.50 | 122.09 | 119.25 | 120.12 | 293,600 | +0.83(+0.70%) |
Nov 20, 2020 | 118.09 | 121.28 | 118.09 | 119.28 | 295,446 | +0.29(+0.25%) |
Nov 19, 2020 | 118.64 | 120.15 | 116.87 | 118.99 | 220,261 | -0.64(-0.53%) |
Nov 18, 2020 | 122.70 | 124.72 | 119.51 | 119.63 | 456,883 | -3.13(-2.55%) |
Nov 17, 2020 | 120.08 | 123.78 | 118.74 | 122.75 | 372,008 | +1.59(+1.31%) |
Nov 16, 2020 | 116.49 | 122.46 | 116.49 | 121.17 | 526,231 | +6.31(+5.49%) |
Nov 13, 2020 | 117.19 | 119.20 | 113.29 | 114.86 | 309,621 | -1.00(-0.86%) |
Nov 12, 2020 | 117.67 | 122.72 | 114.28 | 115.86 | 616,792 | +3.00(+2.66%) |
Nov 11, 2020 | 113.99 | 114.52 | 108.56 | 112.86 | 574,056 | -0.32(-0.29%) |
Nov 10, 2020 | 112.95 | 114.43 | 111.32 | 113.19 | 424,075 | +1.77(+1.58%) |
Nov 09, 2020 | 116.79 | 124.72 | 111.14 | 111.42 | 561,914 | +3.92(+3.65%) |
Nov 06, 2020 | 109.18 | 110.05 | 107.37 | 107.50 | 199,275 | -1.53(-1.40%) |
Nov 05, 2020 | 107.25 | 111.24 | 107.25 | 109.03 | 178,994 | +2.83(+2.67%) |
Nov 04, 2020 | 107.34 | 107.34 | 102.92 | 106.19 | 305,242 | -1.85(-1.71%) |
Nov 03, 2020 | 105.88 | 108.77 | 105.39 | 108.05 | 280,120 | +4.05(+3.89%) |
Nov 02, 2020 | 100.34 | 104.72 | 100.34 | 104.00 | 247,521 | +5.05(+5.10%) |
Oct 30, 2020 | 99.18 | 100.46 | 97.72 | 98.95 | 235,275 | -0.82(-0.83%) |
Oct 29, 2020 | 98.97 | 100.39 | 97.90 | 99.77 | 222,361 | +0.28(+0.29%) |
Oct 28, 2020 | 99.16 | 100.70 | 98.49 | 99.49 | 212,674 | -1.46(-1.45%) |
Oct 27, 2020 | 101.94 | 102.40 | 100.28 | 100.95 | 171,179 | -1.35(-1.32%) |
Oct 26, 2020 | 102.85 | 103.61 | 101.59 | 102.30 | 176,061 | -2.17(-2.07%) |
Oct 23, 2020 | 104.02 | 104.86 | 103.35 | 104.47 | 271,072 | +1.12(+1.08%) |
Oct 22, 2020 | 102.75 | 106.46 | 102.08 | 103.35 | 268,044 | +1.03(+1.01%) |
Oct 21, 2020 | 103.38 | 104.95 | 102.14 | 102.32 | 232,105 | -1.32(-1.28%) |
Oct 20, 2020 | 104.59 | 105.11 | 103.58 | 103.64 | 152,036 | +0.08(+0.08%) |
Oct 19, 2020 | 106.41 | 106.66 | 103.16 | 103.57 | 210,199 | -2.68(-2.52%) |
Oct 16, 2020 | 107.00 | 108.19 | 106.05 | 106.24 | 293,202 | -1.23(-1.14%) |
Oct 15, 2020 | 106.06 | 107.91 | 105.22 | 107.47 | 301,620 | +0.60(+0.56%) |
Oct 14, 2020 | 106.88 | 110.38 | 106.27 | 106.87 | 372,022 | +0.05(+0.05%) |
Oct 13, 2020 | 105.05 | 107.51 | 104.08 | 106.82 | 342,615 | +0.89(+0.84%) |
Oct 12, 2020 | 102.11 | 106.79 | 102.11 | 105.93 | 330,107 | +5.36(+5.33%) |
Oct 09, 2020 | 101.02 | 101.61 | 99.49 | 100.56 | 233,134 | +0.41(+0.41%) |
Oct 08, 2020 | 100.72 | 101.18 | 99.05 | 100.15 | 293,903 | +0.69(+0.69%) |
Oct 07, 2020 | 99.84 | 100.26 | 98.34 | 99.47 | 301,963 | +0.97(+0.99%) |
Oct 06, 2020 | 100.44 | 101.91 | 98.31 | 98.50 | 399,326 | -0.64(-0.64%) |
Oct 05, 2020 | 97.38 | 100.54 | 97.21 | 99.13 | 301,898 | +2.47(+2.56%) |
Oct 02, 2020 | 93.72 | 97.82 | 93.45 | 96.66 | 357,044 | +1.39(+1.46%) |