Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 118.74 | 120.32 | 116.47 | 116.56 | 4,577,747 | -2.70(-2.26%) |
Jan 28, 2021 | 122.07 | 122.70 | 118.97 | 119.27 | 2,744,258 | -3.08(-2.52%) |
Jan 27, 2021 | 121.27 | 124.22 | 121.00 | 122.34 | 3,293,667 | +1.34(+1.11%) |
Jan 26, 2021 | 120.01 | 121.21 | 117.39 | 121.00 | 3,552,635 | +0.55(+0.45%) |
Jan 25, 2021 | 117.89 | 124.40 | 117.58 | 120.46 | 5,222,531 | +3.79(+3.25%) |
Jan 22, 2021 | 116.32 | 117.28 | 115.31 | 116.66 | 2,830,465 | +1.06(+0.92%) |
Jan 21, 2021 | 115.42 | 116.14 | 115.20 | 115.60 | 1,977,614 | -0.34(-0.29%) |
Jan 20, 2021 | 115.63 | 116.27 | 114.81 | 115.94 | 2,280,504 | -0.23(-0.20%) |
Jan 19, 2021 | 116.65 | 117.10 | 115.42 | 116.17 | 2,114,462 | +0.32(+0.27%) |
Jan 15, 2021 | 116.19 | 116.37 | 114.73 | 115.85 | 3,788,761 | -0.25(-0.21%) |
Jan 14, 2021 | 116.43 | 116.72 | 115.60 | 116.10 | 2,094,582 | -0.09(-0.08%) |
Jan 13, 2021 | 115.07 | 116.63 | 114.86 | 116.19 | 1,920,470 | +1.19(+1.04%) |
Jan 12, 2021 | 115.82 | 116.32 | 114.11 | 114.99 | 2,488,769 | -1.00(-0.86%) |
Jan 11, 2021 | 116.56 | 117.44 | 115.79 | 115.99 | 2,572,063 | -0.27(-0.24%) |
Jan 08, 2021 | 116.03 | 116.64 | 115.01 | 116.27 | 1,869,902 | +0.14(+0.12%) |
Jan 07, 2021 | 116.79 | 117.01 | 114.91 | 116.12 | 2,217,853 | -1.09(-0.93%) |
Jan 06, 2021 | 117.98 | 118.77 | 116.89 | 117.22 | 2,064,649 | -0.62(-0.52%) |
Jan 05, 2021 | 117.97 | 118.01 | 115.97 | 117.84 | 2,545,575 | +0.12(+0.11%) |
Jan 04, 2021 | 118.55 | 119.04 | 116.91 | 117.71 | 2,081,875 | -1.26(-1.06%) |
Dec 31, 2020 | 118.97 | 118.97 | 118.97 | 1,355,835 | +1.50(+1.28%) | |
Dec 30, 2020 | 118.14 | 118.19 | 117.28 | 117.47 | 1,355,835 | -0.88(-0.75%) |
Dec 29, 2020 | 118.40 | 119.66 | 118.03 | 118.36 | 1,183,337 | +0.16(+0.13%) |
Dec 28, 2020 | 118.48 | 118.93 | 117.73 | 118.20 | 1,200,268 | +0.05(+0.04%) |
Dec 24, 2020 | 117.86 | 118.55 | 117.40 | 118.14 | 600,295 | +0.34(+0.29%) |
Dec 23, 2020 | 117.39 | 118.60 | 117.08 | 117.80 | 1,484,416 | +0.73(+0.63%) |
Dec 22, 2020 | 118.33 | 118.59 | 116.55 | 117.07 | 1,813,839 | -1.39(-1.17%) |
Dec 21, 2020 | 118.68 | 118.96 | 116.69 | 118.45 | 2,045,409 | -0.74(-0.62%) |
Dec 18, 2020 | 120.27 | 120.45 | 118.77 | 119.19 | 4,615,598 | -1.09(-0.91%) |
Dec 17, 2020 | 120.36 | 121.85 | 119.48 | 120.29 | 2,779,055 | +0.27(+0.23%) |
Dec 16, 2020 | 120.15 | 121.13 | 119.49 | 120.02 | 2,354,069 | +0.17(+0.14%) |
Dec 15, 2020 | 120.31 | 120.63 | 119.44 | 119.85 | 1,609,143 | -0.16(-0.13%) |
Dec 14, 2020 | 120.67 | 121.68 | 119.95 | 120.01 | 2,221,224 | +0.00(+0.00%) |
Dec 11, 2020 | 117.95 | 120.64 | 117.94 | 120.01 | 2,058,705 | +1.71(+1.45%) |
Dec 10, 2020 | 119.86 | 120.27 | 118.20 | 118.29 | 2,352,791 | -1.50(-1.25%) |
Dec 09, 2020 | 120.45 | 120.63 | 119.30 | 119.79 | 2,450,888 | -0.72(-0.59%) |
Dec 08, 2020 | 119.96 | 121.38 | 119.27 | 120.51 | 1,964,045 | -0.31(-0.26%) |
Dec 07, 2020 | 120.89 | 121.40 | 120.08 | 120.82 | 2,008,275 | -0.42(-0.35%) |
Dec 04, 2020 | 121.56 | 121.82 | 120.08 | 121.24 | 2,415,007 | -0.37(-0.30%) |
Dec 03, 2020 | 120.57 | 121.73 | 120.40 | 121.61 | 2,678,452 | +0.48(+0.40%) |
Dec 02, 2020 | 123.50 | 123.78 | 120.67 | 121.13 | 2,800,556 | -2.57(-2.08%) |
Dec 01, 2020 | 122.14 | 123.82 | 121.23 | 123.70 | 2,251,406 | +1.72(+1.41%) |
Nov 30, 2020 | 123.89 | 124.74 | 121.78 | 121.98 | 8,764,097 | -1.80(-1.46%) |
Nov 27, 2020 | 123.27 | 125.19 | 123.24 | 123.78 | 1,341,062 | +0.59(+0.48%) |
Nov 25, 2020 | 122.72 | 124.05 | 122.69 | 123.19 | 1,570,626 | +1.31(+1.08%) |
Nov 24, 2020 | 122.40 | 123.87 | 121.75 | 121.88 | 2,941,176 | -0.02(-0.01%) |
Nov 23, 2020 | 122.39 | 122.58 | 121.07 | 121.90 | 2,382,171 | -0.47(-0.39%) |
Nov 20, 2020 | 124.00 | 124.64 | 121.97 | 122.37 | 3,003,629 | -1.73(-1.40%) |
Nov 19, 2020 | 124.60 | 125.89 | 123.11 | 124.10 | 2,715,208 | +0.60(+0.48%) |
Nov 18, 2020 | 126.08 | 126.42 | 123.48 | 123.51 | 3,144,993 | -2.43(-1.93%) |
Nov 17, 2020 | 123.15 | 126.47 | 123.15 | 125.93 | 3,683,019 | +1.52(+1.22%) |
Nov 16, 2020 | 121.85 | 124.74 | 121.41 | 124.41 | 4,260,980 | +1.53(+1.25%) |
Nov 13, 2020 | 121.07 | 122.89 | 120.77 | 122.88 | 1,890,759 | +1.94(+1.60%) |
Nov 12, 2020 | 120.85 | 121.56 | 119.56 | 120.94 | 2,626,146 | +0.31(+0.25%) |
Nov 11, 2020 | 120.20 | 120.75 | 118.74 | 120.64 | 2,666,861 | +1.08(+0.90%) |
Nov 10, 2020 | 115.93 | 120.01 | 114.82 | 119.56 | 2,764,686 | +3.41(+2.93%) |
Nov 09, 2020 | 118.37 | 119.52 | 115.89 | 116.15 | 3,749,410 | -3.08(-2.58%) |
Nov 06, 2020 | 117.68 | 119.91 | 117.63 | 119.24 | 1,920,796 | +1.63(+1.39%) |
Nov 05, 2020 | 119.59 | 119.72 | 117.50 | 117.61 | 2,241,421 | -0.70(-0.59%) |
Nov 04, 2020 | 119.23 | 120.61 | 118.11 | 118.31 | 2,559,360 | -0.20(-0.17%) |
Nov 03, 2020 | 118.25 | 120.05 | 117.85 | 118.51 | 2,080,856 | +0.88(+0.74%) |