Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 113.86 | 113.86 | 113.86 | 2,421,866 | +0.98(+0.87%) | |
Dec 30, 2020 | 112.71 | 113.60 | 112.49 | 112.88 | 2,421,866 | +1.01(+0.90%) |
Dec 29, 2020 | 113.48 | 113.95 | 111.69 | 111.87 | 4,949,995 | -0.80(-0.71%) |
Dec 28, 2020 | 113.34 | 113.44 | 111.78 | 112.67 | 2,534,799 | +0.04(+0.04%) |
Dec 24, 2020 | 111.08 | 112.74 | 110.89 | 112.63 | 1,683,100 | +1.99(+1.80%) |
Dec 23, 2020 | 111.04 | 111.20 | 109.61 | 110.64 | 2,905,655 | +0.12(+0.11%) |
Dec 22, 2020 | 110.82 | 111.67 | 110.19 | 110.52 | 3,802,482 | -1.97(-1.75%) |
Dec 21, 2020 | 112.47 | 113.14 | 110.35 | 112.49 | 4,211,992 | -2.32(-2.02%) |
Dec 18, 2020 | 115.39 | 115.49 | 113.13 | 114.81 | 6,349,000 | +0.11(+0.10%) |
Dec 17, 2020 | 114.73 | 115.03 | 113.66 | 114.70 | 3,944,273 | +0.53(+0.46%) |
Dec 16, 2020 | 114.65 | 115.45 | 113.70 | 114.17 | 3,659,787 | -0.51(-0.44%) |
Dec 15, 2020 | 114.48 | 114.84 | 113.25 | 114.68 | 3,164,104 | +1.05(+0.92%) |
Dec 14, 2020 | 115.54 | 115.80 | 113.53 | 113.63 | 3,691,779 | -1.19(-1.04%) |
Dec 11, 2020 | 114.25 | 115.39 | 113.57 | 114.82 | 3,786,200 | -0.01(-0.01%) |
Dec 10, 2020 | 112.34 | 115.60 | 112.25 | 114.83 | 10,790,222 | +0.25(+0.22%) |
Dec 09, 2020 | 116.00 | 116.43 | 113.97 | 114.58 | 6,429,409 | -3.41(-2.89%) |
Dec 08, 2020 | 120.00 | 121.83 | 117.49 | 117.99 | 4,837,597 | +1.06(+0.91%) |
Dec 07, 2020 | 117.94 | 118.19 | 116.64 | 116.93 | 3,685,462 | -0.20(-0.17%) |
Dec 04, 2020 | 116.52 | 117.70 | 115.29 | 117.13 | 3,444,800 | +1.08(+0.93%) |
Dec 03, 2020 | 115.13 | 117.33 | 114.95 | 116.05 | 3,347,419 | +0.53(+0.46%) |
Dec 02, 2020 | 115.44 | 116.49 | 114.33 | 115.52 | 2,478,903 | -0.27(-0.23%) |
Dec 01, 2020 | 116.47 | 117.35 | 115.55 | 115.79 | 3,635,634 | +0.61(+0.53%) |
Nov 30, 2020 | 114.63 | 115.33 | 112.89 | 115.18 | 3,734,973 | -0.35(-0.30%) |
Nov 27, 2020 | 115.08 | 115.81 | 114.67 | 115.53 | 1,706,900 | +0.55(+0.48%) |
Nov 25, 2020 | 114.81 | 115.31 | 112.30 | 114.98 | 3,663,300 | +0.10(+0.09%) |
Nov 24, 2020 | 113.83 | 115.00 | 113.12 | 114.88 | 4,376,263 | +2.78(+2.48%) |
Nov 23, 2020 | 114.13 | 114.20 | 111.56 | 112.10 | 2,896,555 | -0.97(-0.86%) |
Nov 20, 2020 | 112.69 | 114.14 | 112.34 | 113.07 | 4,370,600 | +0.05(+0.04%) |
Nov 19, 2020 | 111.37 | 113.20 | 109.26 | 113.02 | 6,913,416 | +5.05(+4.68%) |
Nov 18, 2020 | 109.75 | 110.36 | 107.91 | 107.97 | 2,861,842 | -1.98(-1.80%) |
Nov 17, 2020 | 108.79 | 110.42 | 108.17 | 109.95 | 2,524,705 | +0.24(+0.22%) |
Nov 16, 2020 | 110.77 | 111.44 | 108.61 | 109.71 | 3,215,044 | +0.86(+0.79%) |
Nov 13, 2020 | 106.80 | 109.25 | 106.27 | 108.85 | 2,620,200 | +3.15(+2.98%) |
Nov 12, 2020 | 106.55 | 107.19 | 105.22 | 105.70 | 2,760,552 | -1.66(-1.55%) |
Nov 11, 2020 | 108.01 | 108.39 | 105.42 | 107.36 | 3,031,927 | +0.56(+0.52%) |
Nov 10, 2020 | 108.10 | 108.53 | 106.36 | 106.80 | 5,180,071 | -2.30(-2.11%) |
Nov 09, 2020 | 109.75 | 117.53 | 109.04 | 109.10 | 8,322,679 | +6.03(+5.85%) |
Nov 06, 2020 | 102.21 | 103.40 | 101.74 | 103.07 | 2,825,900 | +0.91(+0.89%) |
Nov 05, 2020 | 102.20 | 103.58 | 101.78 | 102.16 | 3,678,702 | +0.97(+0.96%) |
Nov 04, 2020 | 101.47 | 102.50 | 100.76 | 101.19 | 5,508,727 | +2.24(+2.26%) |
Nov 03, 2020 | 98.03 | 99.89 | 97.62 | 98.95 | 3,593,212 | +1.66(+1.71%) |
Nov 02, 2020 | 96.92 | 97.88 | 95.95 | 97.29 | 3,531,831 | +1.82(+1.91%) |
Oct 30, 2020 | 94.75 | 95.56 | 93.35 | 95.47 | 6,677,200 | -0.30(-0.31%) |
Oct 29, 2020 | 93.62 | 96.72 | 92.81 | 95.77 | 5,087,360 | +2.25(+2.41%) |
Oct 28, 2020 | 97.00 | 98.25 | 93.21 | 93.52 | 9,223,547 | -3.09(-3.20%) |
Oct 27, 2020 | 98.51 | 99.53 | 96.25 | 96.61 | 6,888,543 | -1.77(-1.80%) |
Oct 26, 2020 | 99.89 | 100.05 | 96.72 | 98.38 | 4,892,978 | -2.80(-2.77%) |
Oct 23, 2020 | 101.41 | 101.90 | 100.19 | 101.18 | 2,232,900 | +0.30(+0.30%) |
Oct 22, 2020 | 99.50 | 101.06 | 98.40 | 100.88 | 3,174,409 | +1.52(+1.53%) |
Oct 21, 2020 | 98.89 | 100.60 | 98.64 | 99.36 | 3,907,710 | -0.17(-0.17%) |
Oct 20, 2020 | 99.11 | 100.23 | 98.36 | 99.53 | 2,889,407 | +0.79(+0.80%) |
Oct 19, 2020 | 101.36 | 101.52 | 98.46 | 98.74 | 3,800,221 | -2.48(-2.45%) |
Oct 16, 2020 | 102.31 | 103.53 | 101.00 | 101.22 | 2,886,100 | -0.59(-0.58%) |
Oct 15, 2020 | 101.23 | 102.06 | 100.32 | 101.81 | 3,689,034 | -0.90(-0.88%) |
Oct 14, 2020 | 104.76 | 105.33 | 101.80 | 102.71 | 4,643,417 | -2.05(-1.96%) |
Oct 13, 2020 | 106.75 | 107.08 | 104.71 | 104.76 | 4,155,001 | -1.92(-1.80%) |
Oct 12, 2020 | 105.59 | 107.20 | 104.56 | 106.68 | 4,772,461 | +1.57(+1.49%) |
Oct 09, 2020 | 103.88 | 105.27 | 103.15 | 105.11 | 2,484,700 | +1.72(+1.66%) |
Oct 08, 2020 | 103.33 | 104.20 | 102.64 | 103.39 | 2,680,590 | +0.97(+0.95%) |
Oct 07, 2020 | 102.96 | 103.63 | 101.78 | 102.42 | 3,744,205 | +0.06(+0.06%) |
Oct 06, 2020 | 102.66 | 104.74 | 101.86 | 102.36 | 4,581,508 | +1.54(+1.53%) |
Oct 05, 2020 | 102.80 | 102.99 | 100.06 | 100.82 | 4,268,129 | -0.83(-0.82%) |
Oct 02, 2020 | 101.90 | 102.95 | 100.90 | 101.65 | 3,257,200 | -2.60(-2.49%) |