Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 128.32 | 128.32 | 128.32 | 223,894 | +2.06(+1.63%) | |
Dec 30, 2020 | 124.75 | 126.73 | 124.75 | 126.26 | 223,894 | +1.41(+1.13%) |
Dec 29, 2020 | 126.13 | 126.13 | 124.36 | 124.85 | 217,032 | -0.80(-0.64%) |
Dec 28, 2020 | 125.28 | 126.27 | 124.82 | 125.65 | 199,889 | +0.72(+0.57%) |
Dec 24, 2020 | 124.87 | 125.15 | 124.21 | 124.93 | 91,928 | +0.17(+0.14%) |
Dec 23, 2020 | 123.94 | 125.72 | 123.94 | 124.76 | 276,671 | +0.89(+0.72%) |
Dec 22, 2020 | 123.56 | 124.84 | 123.48 | 123.87 | 354,777 | +0.63(+0.51%) |
Dec 21, 2020 | 123.33 | 123.99 | 121.50 | 123.24 | 393,087 | -0.44(-0.36%) |
Dec 18, 2020 | 124.58 | 125.87 | 122.70 | 123.68 | 971,404 | -1.02(-0.82%) |
Dec 17, 2020 | 126.84 | 127.36 | 124.51 | 124.70 | 460,952 | -1.73(-1.37%) |
Dec 16, 2020 | 125.42 | 127.00 | 125.08 | 126.43 | 329,985 | +1.72(+1.38%) |
Dec 15, 2020 | 124.65 | 126.18 | 124.08 | 124.72 | 502,839 | +0.70(+0.56%) |
Dec 14, 2020 | 126.00 | 126.58 | 123.97 | 124.02 | 259,629 | -0.54(-0.43%) |
Dec 11, 2020 | 124.34 | 125.62 | 123.85 | 124.56 | 272,706 | -0.28(-0.23%) |
Dec 10, 2020 | 123.22 | 125.28 | 123.01 | 124.84 | 402,891 | +1.26(+1.02%) |
Dec 09, 2020 | 124.63 | 124.89 | 123.36 | 123.58 | 399,121 | -0.71(-0.57%) |
Dec 08, 2020 | 122.80 | 125.18 | 122.80 | 124.28 | 420,295 | +0.56(+0.46%) |
Dec 07, 2020 | 123.92 | 124.36 | 123.07 | 123.72 | 506,108 | -1.18(-0.94%) |
Dec 04, 2020 | 125.20 | 125.59 | 124.08 | 124.89 | 359,433 | +0.38(+0.30%) |
Dec 03, 2020 | 123.59 | 125.05 | 123.59 | 124.52 | 642,143 | +0.57(+0.46%) |
Dec 02, 2020 | 122.84 | 124.45 | 122.66 | 123.95 | 657,080 | +0.21(+0.17%) |
Dec 01, 2020 | 123.77 | 124.98 | 123.15 | 123.75 | 483,764 | +2.11(+1.73%) |
Nov 30, 2020 | 125.18 | 126.02 | 121.56 | 121.64 | 535,567 | -4.40(-3.49%) |
Nov 27, 2020 | 126.74 | 127.16 | 125.76 | 126.03 | 168,039 | -1.06(-0.84%) |
Nov 25, 2020 | 126.82 | 127.58 | 125.80 | 127.10 | 402,687 | -0.47(-0.37%) |
Nov 24, 2020 | 128.11 | 128.33 | 126.72 | 127.57 | 556,804 | +0.70(+0.55%) |
Nov 23, 2020 | 127.10 | 127.38 | 126.21 | 126.86 | 404,845 | +1.35(+1.08%) |
Nov 20, 2020 | 126.10 | 126.80 | 125.18 | 125.52 | 452,076 | -0.97(-0.76%) |
Nov 19, 2020 | 126.21 | 126.64 | 124.86 | 126.48 | 303,732 | -0.66(-0.52%) |
Nov 18, 2020 | 130.06 | 130.94 | 127.04 | 127.14 | 365,349 | -2.78(-2.14%) |
Nov 17, 2020 | 127.27 | 130.10 | 126.13 | 129.92 | 596,214 | +1.39(+1.08%) |
Nov 16, 2020 | 127.98 | 129.20 | 126.78 | 128.53 | 497,179 | +3.37(+2.70%) |
Nov 13, 2020 | 123.65 | 125.53 | 123.48 | 125.16 | 456,769 | +2.52(+2.06%) |
Nov 12, 2020 | 122.67 | 123.61 | 121.29 | 122.64 | 367,935 | -0.72(-0.58%) |
Nov 11, 2020 | 125.81 | 126.52 | 122.50 | 123.36 | 681,430 | -2.41(-1.92%) |
Nov 10, 2020 | 125.14 | 125.79 | 123.35 | 125.77 | 766,987 | +2.21(+1.79%) |
Nov 09, 2020 | 127.69 | 128.31 | 122.45 | 123.56 | 763,830 | +4.41(+3.71%) |
Nov 06, 2020 | 120.42 | 121.31 | 118.80 | 119.14 | 276,600 | -0.25(-0.21%) |
Nov 05, 2020 | 118.94 | 120.08 | 117.44 | 119.39 | 346,395 | +1.38(+1.17%) |
Nov 04, 2020 | 116.04 | 121.92 | 116.04 | 118.02 | 467,747 | -0.39(-0.33%) |
Nov 03, 2020 | 122.33 | 123.09 | 116.78 | 118.41 | 1,025,504 | -3.39(-2.79%) |
Nov 02, 2020 | 117.65 | 122.12 | 117.45 | 121.80 | 940,611 | +5.21(+4.47%) |
Oct 30, 2020 | 116.50 | 117.94 | 115.23 | 116.59 | 305,295 | -0.78(-0.66%) |
Oct 29, 2020 | 113.89 | 118.08 | 112.47 | 117.37 | 384,735 | +2.80(+2.45%) |
Oct 28, 2020 | 111.16 | 116.07 | 111.16 | 114.57 | 429,104 | +1.42(+1.26%) |
Oct 27, 2020 | 115.51 | 115.68 | 113.00 | 113.14 | 199,413 | -2.32(-2.01%) |
Oct 26, 2020 | 116.54 | 117.02 | 113.97 | 115.46 | 208,718 | -2.65(-2.25%) |
Oct 23, 2020 | 117.84 | 119.06 | 116.58 | 118.11 | 275,747 | +1.31(+1.12%) |
Oct 22, 2020 | 114.76 | 117.23 | 114.53 | 116.80 | 252,138 | +1.55(+1.34%) |
Oct 21, 2020 | 114.69 | 116.12 | 114.69 | 115.25 | 318,193 | +0.32(+0.28%) |
Oct 20, 2020 | 115.12 | 116.00 | 114.71 | 114.93 | 196,421 | +0.76(+0.67%) |
Oct 19, 2020 | 115.68 | 116.53 | 113.86 | 114.17 | 236,663 | -1.58(-1.36%) |
Oct 16, 2020 | 115.73 | 117.25 | 114.89 | 115.75 | 310,842 | +0.33(+0.28%) |
Oct 15, 2020 | 113.17 | 115.89 | 112.00 | 115.42 | 291,501 | +0.64(+0.55%) |
Oct 14, 2020 | 114.55 | 117.06 | 114.55 | 114.78 | 356,299 | -0.08(-0.07%) |
Oct 13, 2020 | 117.77 | 118.76 | 114.56 | 114.86 | 263,630 | -3.59(-3.03%) |
Oct 12, 2020 | 117.46 | 119.01 | 117.20 | 118.45 | 254,590 | +0.73(+0.62%) |
Oct 09, 2020 | 118.60 | 119.50 | 117.58 | 117.72 | 453,996 | -0.06(-0.05%) |
Oct 08, 2020 | 116.97 | 117.89 | 116.22 | 117.77 | 557,728 | +1.71(+1.47%) |
Oct 07, 2020 | 116.00 | 116.97 | 114.67 | 116.07 | 420,227 | +0.85(+0.74%) |
Oct 06, 2020 | 117.91 | 118.12 | 114.63 | 115.21 | 390,345 | -2.31(-1.96%) |
Oct 05, 2020 | 117.16 | 118.03 | 116.36 | 117.52 | 300,085 | +1.81(+1.56%) |
Oct 02, 2020 | 113.62 | 116.64 | 113.24 | 115.71 | 293,774 | +0.90(+0.78%) |