Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 127.79 | 127.79 | 127.79 | 224,828 | +2.05(+1.63%) | |
Dec 30, 2020 | 124.24 | 126.21 | 124.24 | 125.74 | 224,828 | +1.41(+1.13%) |
Dec 29, 2020 | 125.61 | 125.61 | 123.84 | 124.33 | 217,937 | -0.80(-0.64%) |
Dec 28, 2020 | 124.76 | 125.75 | 124.30 | 125.13 | 200,723 | +0.71(+0.57%) |
Dec 24, 2020 | 124.35 | 124.63 | 123.69 | 124.41 | 92,311 | +0.17(+0.14%) |
Dec 23, 2020 | 123.43 | 125.19 | 123.43 | 124.25 | 277,825 | +0.89(+0.72%) |
Dec 22, 2020 | 123.05 | 124.32 | 122.97 | 123.35 | 356,257 | +0.63(+0.51%) |
Dec 21, 2020 | 122.82 | 123.48 | 121.00 | 122.73 | 394,726 | -0.44(-0.36%) |
Dec 18, 2020 | 124.07 | 125.34 | 122.19 | 123.17 | 975,456 | -1.01(-0.82%) |
Dec 17, 2020 | 126.32 | 126.83 | 123.99 | 124.18 | 462,875 | -1.73(-1.37%) |
Dec 16, 2020 | 124.90 | 126.47 | 124.56 | 125.91 | 331,361 | +1.71(+1.38%) |
Dec 15, 2020 | 124.13 | 125.65 | 123.57 | 124.20 | 504,936 | +0.69(+0.56%) |
Dec 14, 2020 | 125.47 | 126.06 | 123.46 | 123.50 | 260,712 | -0.53(-0.43%) |
Dec 11, 2020 | 123.82 | 125.10 | 123.34 | 124.04 | 273,844 | -0.28(-0.23%) |
Dec 10, 2020 | 122.71 | 124.76 | 122.50 | 124.32 | 404,571 | +1.26(+1.02%) |
Dec 09, 2020 | 124.11 | 124.37 | 122.85 | 123.06 | 400,786 | -0.70(-0.57%) |
Dec 08, 2020 | 122.29 | 124.66 | 122.29 | 123.77 | 422,048 | +0.56(+0.46%) |
Dec 07, 2020 | 123.40 | 123.84 | 122.56 | 123.20 | 508,219 | -1.17(-0.94%) |
Dec 04, 2020 | 124.68 | 125.07 | 123.57 | 124.38 | 360,932 | +0.38(+0.30%) |
Dec 03, 2020 | 123.07 | 124.53 | 123.07 | 124.00 | 644,822 | +0.56(+0.46%) |
Dec 02, 2020 | 122.33 | 123.94 | 122.15 | 123.44 | 659,821 | +0.21(+0.17%) |
Dec 01, 2020 | 123.26 | 124.46 | 122.64 | 123.23 | 485,782 | +2.10(+1.73%) |
Nov 30, 2020 | 124.66 | 125.49 | 121.06 | 121.13 | 537,801 | -4.38(-3.49%) |
Nov 27, 2020 | 126.22 | 126.63 | 125.24 | 125.51 | 168,740 | -1.06(-0.84%) |
Nov 25, 2020 | 126.29 | 127.05 | 125.27 | 126.57 | 404,366 | -0.47(-0.37%) |
Nov 24, 2020 | 127.58 | 127.80 | 126.20 | 127.04 | 559,127 | +0.70(+0.55%) |
Nov 23, 2020 | 126.57 | 126.85 | 125.69 | 126.34 | 406,533 | +1.34(+1.08%) |
Nov 20, 2020 | 125.57 | 126.27 | 124.66 | 124.99 | 453,961 | -0.96(-0.76%) |
Nov 19, 2020 | 125.69 | 126.11 | 124.34 | 125.96 | 304,999 | -0.65(-0.52%) |
Nov 18, 2020 | 129.52 | 130.40 | 126.52 | 126.61 | 366,873 | -2.77(-2.14%) |
Nov 17, 2020 | 126.74 | 129.56 | 125.61 | 129.38 | 598,701 | +1.38(+1.08%) |
Nov 16, 2020 | 127.45 | 128.66 | 126.25 | 128.00 | 499,253 | +3.36(+2.70%) |
Nov 13, 2020 | 123.14 | 125.01 | 122.97 | 124.64 | 458,675 | +2.51(+2.06%) |
Nov 12, 2020 | 122.17 | 123.10 | 120.78 | 122.13 | 369,470 | -0.72(-0.59%) |
Nov 11, 2020 | 125.29 | 125.99 | 121.99 | 122.85 | 684,273 | -2.40(-1.92%) |
Nov 10, 2020 | 124.62 | 125.27 | 122.84 | 125.25 | 770,186 | +2.20(+1.79%) |
Nov 09, 2020 | 127.16 | 127.78 | 121.94 | 123.04 | 767,016 | +4.40(+3.71%) |
Nov 06, 2020 | 119.92 | 120.80 | 118.31 | 118.65 | 277,754 | -0.25(-0.21%) |
Nov 05, 2020 | 118.44 | 119.58 | 116.95 | 118.90 | 347,840 | +1.37(+1.17%) |
Nov 04, 2020 | 115.56 | 121.41 | 115.56 | 117.53 | 469,698 | -0.39(-0.33%) |
Nov 03, 2020 | 121.82 | 122.58 | 116.29 | 117.92 | 1,029,782 | -3.38(-2.79%) |
Nov 02, 2020 | 117.16 | 121.61 | 116.97 | 121.30 | 944,534 | +5.19(+4.47%) |
Oct 30, 2020 | 116.01 | 117.45 | 114.75 | 116.11 | 306,568 | -0.78(-0.66%) |
Oct 29, 2020 | 113.42 | 117.59 | 112.00 | 116.88 | 386,340 | +2.79(+2.45%) |
Oct 28, 2020 | 110.70 | 115.58 | 110.70 | 114.09 | 430,894 | +1.42(+1.26%) |
Oct 27, 2020 | 115.03 | 115.20 | 112.53 | 112.67 | 200,245 | -2.31(-2.01%) |
Oct 26, 2020 | 116.06 | 116.54 | 113.49 | 114.98 | 209,589 | -2.64(-2.25%) |
Oct 23, 2020 | 117.35 | 118.56 | 116.09 | 117.62 | 276,897 | +1.31(+1.12%) |
Oct 22, 2020 | 114.29 | 116.74 | 114.05 | 116.31 | 253,190 | +1.54(+1.34%) |
Oct 21, 2020 | 114.21 | 115.64 | 114.21 | 114.77 | 319,520 | +0.32(+0.28%) |
Oct 20, 2020 | 114.64 | 115.52 | 114.23 | 114.45 | 197,241 | +0.76(+0.66%) |
Oct 19, 2020 | 115.20 | 116.05 | 113.39 | 113.70 | 237,650 | -1.57(-1.36%) |
Oct 16, 2020 | 115.25 | 116.76 | 114.41 | 115.27 | 312,139 | +0.33(+0.28%) |
Oct 15, 2020 | 112.70 | 115.41 | 111.53 | 114.94 | 292,717 | +0.63(+0.56%) |
Oct 14, 2020 | 114.07 | 116.57 | 114.07 | 114.31 | 357,785 | -0.07(-0.07%) |
Oct 13, 2020 | 117.28 | 118.26 | 114.08 | 114.38 | 264,730 | -3.58(-3.03%) |
Oct 12, 2020 | 116.97 | 118.52 | 116.71 | 117.95 | 255,651 | +0.73(+0.62%) |
Oct 09, 2020 | 118.10 | 119.00 | 117.09 | 117.23 | 455,890 | -0.06(-0.05%) |
Oct 08, 2020 | 116.48 | 117.39 | 115.74 | 117.28 | 560,054 | +1.70(+1.47%) |
Oct 07, 2020 | 115.52 | 116.48 | 114.19 | 115.58 | 421,980 | +0.85(+0.74%) |
Oct 06, 2020 | 117.42 | 117.63 | 114.16 | 114.73 | 391,973 | -2.30(-1.96%) |
Oct 05, 2020 | 116.68 | 117.53 | 115.88 | 117.03 | 301,337 | +1.80(+1.56%) |
Oct 02, 2020 | 113.15 | 116.15 | 112.77 | 115.23 | 295,000 | +0.90(+0.78%) |