Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 128.92 | 128.92 | 128.92 | 743,034 | +0.04(+0.03%) | |
Dec 30, 2020 | 127.35 | 130.24 | 127.18 | 128.88 | 743,034 | +2.02(+1.59%) |
Dec 29, 2020 | 127.17 | 128.03 | 125.08 | 126.86 | 672,209 | +0.38(+0.30%) |
Dec 28, 2020 | 130.02 | 130.53 | 126.35 | 126.48 | 331,033 | -2.93(-2.26%) |
Dec 24, 2020 | 131.08 | 131.08 | 127.74 | 129.41 | 157,600 | -0.84(-0.64%) |
Dec 23, 2020 | 128.94 | 131.28 | 128.29 | 130.25 | 650,456 | +1.76(+1.37%) |
Dec 22, 2020 | 131.71 | 132.95 | 127.42 | 128.49 | 591,791 | -2.74(-2.09%) |
Dec 21, 2020 | 129.06 | 132.56 | 128.84 | 131.23 | 986,457 | -0.63(-0.48%) |
Dec 18, 2020 | 133.00 | 134.21 | 130.30 | 131.86 | 704,700 | -0.72(-0.54%) |
Dec 17, 2020 | 131.62 | 132.99 | 131.24 | 132.58 | 466,580 | +0.64(+0.49%) |
Dec 16, 2020 | 134.84 | 135.22 | 131.32 | 131.94 | 484,207 | -2.41(-1.79%) |
Dec 15, 2020 | 134.48 | 135.87 | 133.42 | 134.35 | 760,355 | +1.67(+1.26%) |
Dec 14, 2020 | 138.75 | 138.75 | 132.47 | 132.68 | 377,785 | -4.03(-2.95%) |
Dec 11, 2020 | 134.80 | 137.46 | 134.67 | 136.71 | 1,298,700 | +0.50(+0.37%) |
Dec 10, 2020 | 135.72 | 137.09 | 135.09 | 136.21 | 306,960 | -0.69(-0.50%) |
Dec 09, 2020 | 138.14 | 139.22 | 135.63 | 136.90 | 1,116,294 | -1.44(-1.04%) |
Dec 08, 2020 | 136.44 | 139.50 | 135.66 | 138.34 | 688,574 | +1.03(+0.75%) |
Dec 07, 2020 | 137.67 | 138.29 | 135.25 | 137.31 | 469,718 | -0.82(-0.59%) |
Dec 04, 2020 | 138.00 | 139.50 | 137.00 | 138.13 | 957,700 | +0.72(+0.52%) |
Dec 03, 2020 | 137.94 | 139.41 | 136.80 | 137.41 | 1,197,817 | +0.16(+0.12%) |
Dec 02, 2020 | 137.01 | 138.88 | 135.50 | 137.25 | 945,882 | -1.21(-0.87%) |
Dec 01, 2020 | 138.02 | 140.14 | 135.55 | 138.46 | 1,166,858 | +2.47(+1.82%) |
Nov 30, 2020 | 137.93 | 138.31 | 135.22 | 135.99 | 249,376 | -2.59(-1.87%) |
Nov 27, 2020 | 138.48 | 139.04 | 137.09 | 138.58 | 170,200 | +1.83(+1.34%) |
Nov 25, 2020 | 138.54 | 138.54 | 134.44 | 136.75 | 597,700 | -2.27(-1.63%) |
Nov 24, 2020 | 139.20 | 140.20 | 137.43 | 139.02 | 849,611 | +2.01(+1.47%) |
Nov 23, 2020 | 136.88 | 138.46 | 136.50 | 137.01 | 621,691 | +1.73(+1.28%) |
Nov 20, 2020 | 134.60 | 136.35 | 134.05 | 135.28 | 343,400 | +0.56(+0.42%) |
Nov 19, 2020 | 132.94 | 136.47 | 132.64 | 134.72 | 376,390 | +0.54(+0.40%) |
Nov 18, 2020 | 138.00 | 138.31 | 134.00 | 134.18 | 372,279 | -1.87(-1.37%) |
Nov 17, 2020 | 134.36 | 137.31 | 132.00 | 136.05 | 875,587 | -0.35(-0.26%) |
Nov 16, 2020 | 135.47 | 139.28 | 134.31 | 136.40 | 998,810 | +3.88(+2.93%) |
Nov 13, 2020 | 129.68 | 132.74 | 128.94 | 132.52 | 589,800 | +4.99(+3.91%) |
Nov 12, 2020 | 129.46 | 130.76 | 125.87 | 127.53 | 735,709 | -4.08(-3.10%) |
Nov 11, 2020 | 133.28 | 134.16 | 130.62 | 131.61 | 1,032,405 | -1.66(-1.25%) |
Nov 10, 2020 | 129.13 | 134.20 | 127.19 | 133.27 | 1,198,013 | +4.25(+3.29%) |
Nov 09, 2020 | 132.25 | 149.39 | 128.34 | 129.02 | 1,849,445 | +6.42(+5.24%) |
Nov 06, 2020 | 120.81 | 123.69 | 118.99 | 122.60 | 1,522,700 | +1.85(+1.53%) |
Nov 05, 2020 | 106.99 | 120.84 | 106.47 | 120.75 | 1,397,446 | +17.60(+17.06%) |
Nov 04, 2020 | 103.01 | 106.04 | 100.10 | 103.15 | 755,890 | -0.76(-0.73%) |
Nov 03, 2020 | 102.26 | 105.28 | 101.42 | 103.91 | 525,043 | +3.87(+3.87%) |
Nov 02, 2020 | 101.27 | 102.15 | 99.36 | 100.04 | 744,100 | +0.50(+0.50%) |
Oct 30, 2020 | 100.41 | 100.99 | 97.66 | 99.54 | 527,000 | -0.87(-0.87%) |
Oct 29, 2020 | 99.53 | 101.68 | 98.28 | 100.41 | 668,985 | +0.40(+0.40%) |
Oct 28, 2020 | 100.50 | 103.00 | 99.86 | 100.01 | 557,773 | -3.22(-3.12%) |
Oct 27, 2020 | 105.22 | 105.86 | 102.70 | 103.23 | 328,629 | -2.25(-2.13%) |
Oct 26, 2020 | 106.46 | 107.83 | 104.45 | 105.48 | 351,142 | -3.20(-2.94%) |
Oct 23, 2020 | 108.31 | 109.99 | 106.86 | 108.68 | 577,100 | +1.62(+1.51%) |
Oct 22, 2020 | 103.55 | 107.80 | 103.36 | 107.06 | 398,617 | +4.06(+3.94%) |
Oct 21, 2020 | 101.79 | 103.86 | 101.79 | 103.00 | 651,585 | +0.40(+0.39%) |
Oct 20, 2020 | 102.72 | 103.89 | 102.41 | 102.60 | 866,372 | +1.09(+1.07%) |
Oct 19, 2020 | 102.48 | 104.22 | 100.81 | 101.51 | 609,034 | -1.34(-1.30%) |
Oct 16, 2020 | 103.34 | 104.28 | 102.03 | 102.85 | 454,800 | +0.04(+0.04%) |
Oct 15, 2020 | 102.24 | 103.95 | 100.60 | 102.81 | 782,805 | -1.56(-1.49%) |
Oct 14, 2020 | 103.39 | 105.43 | 102.81 | 104.37 | 604,248 | +1.23(+1.19%) |
Oct 13, 2020 | 101.57 | 103.96 | 101.57 | 103.14 | 422,053 | +0.06(+0.06%) |
Oct 12, 2020 | 102.06 | 103.27 | 101.52 | 103.08 | 507,028 | +0.77(+0.75%) |
Oct 09, 2020 | 102.10 | 103.71 | 101.52 | 102.31 | 525,300 | +1.61(+1.60%) |
Oct 08, 2020 | 100.00 | 100.76 | 98.26 | 100.70 | 503,414 | +1.47(+1.48%) |
Oct 07, 2020 | 98.00 | 99.97 | 97.81 | 99.23 | 566,873 | +2.91(+3.02%) |
Oct 06, 2020 | 96.46 | 98.72 | 95.50 | 96.33 | 1,331,558 | +0.16(+0.17%) |
Oct 05, 2020 | 94.93 | 96.65 | 94.72 | 96.17 | 351,747 | +2.45(+2.61%) |
Oct 02, 2020 | 88.40 | 94.75 | 88.40 | 93.72 | 746,200 | +3.45(+3.82%) |