Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 128.41 | 128.86 | 125.86 | 126.62 | 121,784 | -2.65(-2.05%) |
Jan 28, 2021 | 129.11 | 131.22 | 128.82 | 129.28 | 90,550 | +0.62(+0.48%) |
Jan 27, 2021 | 130.57 | 131.39 | 127.73 | 128.66 | 151,809 | -3.51(-2.66%) |
Jan 26, 2021 | 132.39 | 132.49 | 131.62 | 132.17 | 77,301 | +0.40(+0.30%) |
Jan 25, 2021 | 132.44 | 132.80 | 129.44 | 131.77 | 158,592 | +0.83(+0.64%) |
Jan 22, 2021 | 130.77 | 131.28 | 130.66 | 130.94 | 127,506 | -0.36(-0.28%) |
Jan 21, 2021 | 130.86 | 131.52 | 130.23 | 131.30 | 163,186 | +1.06(+0.81%) |
Jan 20, 2021 | 128.90 | 130.58 | 128.66 | 130.25 | 123,135 | +2.98(+2.34%) |
Jan 19, 2021 | 126.46 | 127.42 | 126.06 | 127.27 | 84,078 | +1.89(+1.51%) |
Jan 15, 2021 | 126.10 | 126.75 | 125.00 | 125.38 | 104,824 | -1.02(-0.81%) |
Jan 14, 2021 | 127.50 | 127.65 | 126.26 | 126.40 | 91,963 | -0.69(-0.54%) |
Jan 13, 2021 | 126.26 | 127.39 | 126.18 | 127.08 | 57,834 | +0.69(+0.54%) |
Jan 12, 2021 | 126.55 | 126.88 | 125.23 | 126.40 | 124,729 | -0.04(-0.03%) |
Jan 11, 2021 | 127.23 | 127.54 | 126.22 | 126.44 | 70,993 | -1.92(-1.50%) |
Jan 08, 2021 | 127.75 | 128.41 | 126.75 | 128.36 | 79,997 | +1.64(+1.30%) |
Jan 07, 2021 | 124.87 | 126.98 | 124.87 | 126.71 | 99,245 | +3.06(+2.48%) |
Jan 06, 2021 | 123.69 | 125.36 | 123.09 | 123.65 | 479,526 | -1.73(-1.38%) |
Jan 05, 2021 | 124.07 | 125.45 | 124.07 | 125.38 | 68,011 | +0.99(+0.80%) |
Jan 04, 2021 | 126.85 | 126.85 | 122.79 | 124.38 | 164,307 | -1.79(-1.42%) |
Dec 31, 2020 | 126.17 | 126.17 | 126.17 | 91,866 | +0.37(+0.30%) | |
Dec 30, 2020 | 126.61 | 126.61 | 125.62 | 125.80 | 91,866 | -0.10(-0.08%) |
Dec 29, 2020 | 126.34 | 126.55 | 125.53 | 125.90 | 68,006 | +0.15(+0.12%) |
Dec 28, 2020 | 125.70 | 125.93 | 124.86 | 125.75 | 60,454 | +1.26(+1.01%) |
Dec 24, 2020 | 124.27 | 124.67 | 124.08 | 124.49 | 32,693 | +0.52(+0.42%) |
Dec 23, 2020 | 124.79 | 124.79 | 123.92 | 123.97 | 70,461 | -0.57(-0.46%) |
Dec 22, 2020 | 124.55 | 124.95 | 123.61 | 124.54 | 60,303 | +0.34(+0.28%) |
Dec 21, 2020 | 123.44 | 124.37 | 122.14 | 124.20 | 86,906 | -0.33(-0.26%) |
Dec 18, 2020 | 125.19 | 125.19 | 123.49 | 124.52 | 86,267 | -0.32(-0.26%) |
Dec 17, 2020 | 124.71 | 124.87 | 124.20 | 124.85 | 59,294 | +0.83(+0.67%) |
Dec 16, 2020 | 123.56 | 124.34 | 123.11 | 124.02 | 86,911 | +0.66(+0.54%) |
Dec 15, 2020 | 123.02 | 123.35 | 122.15 | 123.35 | 65,793 | +1.31(+1.07%) |
Dec 14, 2020 | 121.70 | 122.83 | 121.70 | 122.04 | 188,389 | +0.90(+0.74%) |
Dec 11, 2020 | 120.73 | 121.19 | 119.81 | 121.14 | 55,465 | -0.28(-0.23%) |
Dec 10, 2020 | 120.15 | 121.83 | 119.65 | 121.43 | 131,312 | +0.40(+0.33%) |
Dec 09, 2020 | 123.70 | 123.73 | 120.56 | 121.03 | 152,169 | -2.69(-2.18%) |
Dec 08, 2020 | 123.15 | 123.83 | 122.45 | 123.72 | 56,098 | +0.76(+0.62%) |
Dec 07, 2020 | 122.75 | 123.45 | 122.62 | 122.96 | 78,482 | +0.37(+0.30%) |
Dec 04, 2020 | 122.20 | 122.67 | 121.93 | 122.59 | 76,034 | +0.42(+0.34%) |
Dec 03, 2020 | 122.10 | 122.75 | 121.89 | 122.17 | 95,354 | +0.18(+0.14%) |
Dec 02, 2020 | 121.33 | 122.07 | 120.62 | 121.99 | 144,155 | +0.12(+0.10%) |
Dec 01, 2020 | 121.24 | 122.46 | 120.86 | 121.88 | 94,973 | +1.67(+1.39%) |
Nov 30, 2020 | 120.17 | 120.35 | 118.38 | 120.20 | 86,005 | +0.25(+0.21%) |
Nov 27, 2020 | 119.75 | 120.49 | 119.63 | 119.95 | 36,226 | +1.01(+0.85%) |
Nov 25, 2020 | 118.62 | 119.17 | 118.43 | 118.94 | 45,129 | +0.66(+0.56%) |
Nov 24, 2020 | 117.07 | 118.35 | 116.36 | 118.28 | 93,023 | +1.70(+1.46%) |
Nov 23, 2020 | 117.04 | 117.43 | 115.66 | 116.58 | 51,672 | -0.09(-0.08%) |
Nov 20, 2020 | 117.33 | 117.56 | 116.67 | 116.67 | 37,761 | -0.72(-0.62%) |
Nov 19, 2020 | 116.26 | 117.39 | 116.10 | 117.39 | 53,930 | +0.57(+0.49%) |
Nov 18, 2020 | 117.13 | 117.72 | 116.68 | 116.82 | 36,054 | -0.50(-0.43%) |
Nov 17, 2020 | 117.81 | 117.88 | 117.13 | 117.32 | 29,721 | -0.01(-0.01%) |
Nov 16, 2020 | 116.73 | 117.74 | 116.31 | 117.33 | 48,062 | +0.51(+0.43%) |
Nov 13, 2020 | 116.47 | 116.89 | 115.61 | 116.82 | 40,831 | +1.10(+0.95%) |
Nov 12, 2020 | 116.75 | 117.20 | 115.31 | 115.72 | 45,931 | -0.67(-0.58%) |
Nov 11, 2020 | 114.79 | 116.48 | 114.79 | 116.39 | 67,294 | +2.73(+2.40%) |
Nov 10, 2020 | 114.48 | 115.00 | 112.72 | 113.66 | 86,174 | -2.13(-1.84%) |
Nov 09, 2020 | 119.22 | 119.91 | 115.80 | 115.80 | 157,571 | -2.44(-2.07%) |
Nov 06, 2020 | 117.88 | 118.45 | 116.36 | 118.24 | 48,199 | +0.08(+0.07%) |
Nov 05, 2020 | 117.76 | 118.53 | 117.28 | 118.16 | 149,892 | +3.06(+2.66%) |
Nov 04, 2020 | 113.79 | 115.85 | 113.33 | 115.10 | 112,261 | +4.26(+3.84%) |
Nov 03, 2020 | 109.16 | 111.04 | 108.77 | 110.84 | 63,291 | +2.47(+2.28%) |