Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 180.60 | 180.60 | 180.60 | 9,853 | +0.75(+0.42%) | |
Dec 30, 2020 | 178.65 | 183.15 | 172.65 | 179.85 | 9,853 | +1.35(+0.76%) |
Dec 29, 2020 | 173.55 | 183.15 | 166.35 | 178.50 | 8,576 | +4.35(+2.50%) |
Dec 28, 2020 | 184.35 | 184.35 | 172.50 | 174.15 | 6,833 | -5.55(-3.09%) |
Dec 24, 2020 | 181.50 | 183.45 | 173.70 | 179.70 | 5,953 | -1.80(-0.99%) |
Dec 23, 2020 | 187.50 | 187.50 | 178.50 | 181.50 | 10,015 | -4.50(-2.42%) |
Dec 22, 2020 | 166.65 | 194.54 | 165.15 | 186.00 | 21,493 | +21.90(+13.35%) |
Dec 21, 2020 | 166.95 | 172.50 | 160.20 | 164.10 | 13,026 | -2.85(-1.71%) |
Dec 18, 2020 | 144.75 | 168.58 | 144.75 | 166.95 | 21,753 | +26.25(+18.66%) |
Dec 17, 2020 | 144.60 | 146.85 | 139.80 | 140.70 | 6,714 | -0.30(-0.21%) |
Dec 16, 2020 | 138.75 | 143.10 | 136.80 | 141.00 | 7,140 | +6.00(+4.44%) |
Dec 15, 2020 | 139.65 | 142.05 | 133.50 | 135.00 | 7,065 | +0.00(+0.00%) |
Dec 14, 2020 | 147.00 | 148.50 | 133.50 | 135.00 | 15,111 | -9.15(-6.35%) |
Dec 11, 2020 | 150.00 | 150.15 | 129.93 | 144.15 | 30,853 | -4.20(-2.83%) |
Dec 10, 2020 | 110.25 | 150.60 | 105.75 | 148.35 | 67,934 | +38.85(+35.48%) |
Dec 09, 2020 | 107.55 | 110.55 | 105.30 | 109.50 | 2,130 | +2.10(+1.96%) |
Dec 08, 2020 | 109.35 | 110.85 | 105.30 | 107.40 | 3,705 | -1.80(-1.65%) |
Dec 07, 2020 | 111.30 | 111.75 | 106.95 | 109.20 | 2,799 | +0.00(+0.00%) |
Dec 04, 2020 | 113.55 | 113.55 | 106.80 | 109.20 | 4,026 | -0.90(-0.82%) |
Dec 03, 2020 | 105.00 | 110.40 | 105.00 | 110.10 | 2,591 | +3.75(+3.53%) |
Dec 02, 2020 | 107.70 | 110.10 | 105.30 | 106.35 | 5,491 | +2.10(+2.01%) |
Dec 01, 2020 | 103.50 | 107.20 | 100.50 | 104.25 | 7,443 | +0.75(+0.72%) |
Nov 30, 2020 | 108.15 | 108.15 | 102.90 | 103.50 | 3,748 | -2.40(-2.27%) |
Nov 27, 2020 | 106.80 | 106.80 | 102.75 | 105.90 | 3,460 | +1.80(+1.73%) |
Nov 25, 2020 | 106.80 | 106.80 | 104.10 | 104.10 | 1,993 | -2.70(-2.53%) |
Nov 24, 2020 | 106.05 | 107.40 | 99.90 | 106.80 | 4,499 | +4.35(+4.25%) |
Nov 23, 2020 | 105.00 | 106.77 | 98.55 | 102.45 | 6,176 | -2.40(-2.29%) |
Nov 20, 2020 | 111.45 | 114.00 | 94.80 | 104.85 | 16,993 | -2.40(-2.24%) |
Nov 19, 2020 | 108.90 | 111.15 | 106.35 | 107.25 | 2,449 | -3.90(-3.51%) |
Nov 18, 2020 | 115.35 | 115.35 | 109.50 | 111.15 | 2,123 | -2.55(-2.24%) |
Nov 17, 2020 | 112.35 | 115.58 | 111.18 | 113.70 | 1,741 | -1.05(-0.92%) |
Nov 16, 2020 | 119.70 | 119.70 | 112.65 | 114.75 | 2,150 | -3.30(-2.80%) |
Nov 13, 2020 | 118.05 | 119.70 | 114.45 | 118.05 | 1,860 | +2.85(+2.47%) |
Nov 12, 2020 | 113.85 | 120.90 | 112.77 | 115.20 | 4,751 | -1.65(-1.41%) |
Nov 11, 2020 | 113.85 | 118.05 | 106.05 | 116.85 | 3,786 | +2.85(+2.50%) |
Nov 10, 2020 | 124.95 | 124.95 | 109.20 | 114.00 | 5,239 | -7.80(-6.40%) |
Nov 09, 2020 | 121.05 | 125.94 | 120.00 | 121.80 | 5,610 | +4.05(+3.44%) |
Nov 06, 2020 | 117.00 | 120.90 | 114.00 | 117.75 | 3,906 | +2.25(+1.95%) |
Nov 05, 2020 | 111.00 | 116.40 | 109.05 | 115.50 | 1,723 | +6.75(+6.21%) |
Nov 04, 2020 | 116.10 | 116.10 | 108.60 | 108.75 | 2,788 | -3.30(-2.95%) |
Nov 03, 2020 | 112.05 | 116.25 | 111.30 | 112.05 | 2,223 | -0.60(-0.53%) |
Nov 02, 2020 | 107.85 | 114.75 | 107.85 | 112.65 | 1,705 | +3.75(+3.44%) |
Oct 30, 2020 | 109.20 | 110.85 | 106.50 | 108.90 | 1,773 | -2.10(-1.89%) |
Oct 29, 2020 | 111.00 | 116.10 | 109.20 | 111.00 | 2,367 | +1.35(+1.23%) |
Oct 28, 2020 | 106.95 | 110.25 | 103.20 | 109.65 | 1,601 | +2.55(+2.38%) |
Oct 27, 2020 | 107.85 | 109.95 | 107.10 | 107.10 | 6,461 | -2.25(-2.06%) |
Oct 26, 2020 | 111.75 | 113.55 | 108.75 | 109.35 | 1,504 | -4.35(-3.83%) |
Oct 23, 2020 | 111.15 | 114.60 | 111.15 | 113.70 | 2,500 | +3.60(+3.27%) |
Oct 22, 2020 | 107.25 | 111.00 | 107.25 | 110.10 | 898 | +1.05(+0.96%) |
Oct 21, 2020 | 108.30 | 109.65 | 106.95 | 109.05 | 16,096 | +2.40(+2.25%) |
Oct 20, 2020 | 105.60 | 108.15 | 103.80 | 106.65 | 2,989 | +4.35(+4.25%) |
Oct 19, 2020 | 105.30 | 107.22 | 101.40 | 102.30 | 8,329 | -3.90(-3.67%) |
Oct 16, 2020 | 110.70 | 110.70 | 103.65 | 106.20 | 2,533 | -2.25(-2.07%) |
Oct 15, 2020 | 105.75 | 109.80 | 103.65 | 108.45 | 2,906 | +1.95(+1.83%) |
Oct 14, 2020 | 106.65 | 108.15 | 105.00 | 106.50 | 3,281 | +0.00(+0.00%) |
Oct 13, 2020 | 106.35 | 111.00 | 106.20 | 106.50 | 3,236 | -2.10(-1.93%) |
Oct 12, 2020 | 111.00 | 116.25 | 107.40 | 108.60 | 3,717 | -1.35(-1.23%) |
Oct 09, 2020 | 109.65 | 111.00 | 105.90 | 109.95 | 3,080 | -1.50(-1.35%) |
Oct 08, 2020 | 111.15 | 116.10 | 104.55 | 111.45 | 5,836 | +3.15(+2.91%) |
Oct 07, 2020 | 115.95 | 116.92 | 105.00 | 108.30 | 8,561 | -6.00(-5.25%) |
Oct 06, 2020 | 116.40 | 119.25 | 114.30 | 114.30 | 2,244 | -3.00(-2.56%) |
Oct 05, 2020 | 119.25 | 119.25 | 112.50 | 117.30 | 2,133 | -0.45(-0.38%) |
Oct 02, 2020 | 113.55 | 119.55 | 112.80 | 117.75 | 1,720 | -0.15(-0.13%) |