Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 118.06 | 118.06 | 111.48 | 111.92 | 5,044,233 | -6.37(-5.39%) |
Jan 28, 2021 | 122.00 | 122.29 | 117.96 | 118.29 | 4,143,678 | -10.03(-7.82%) |
Jan 27, 2021 | 131.86 | 133.64 | 127.62 | 128.32 | 2,382,220 | -7.88(-5.79%) |
Jan 26, 2021 | 138.76 | 139.11 | 136.17 | 136.20 | 1,266,034 | -1.98(-1.44%) |
Jan 25, 2021 | 138.54 | 139.84 | 135.76 | 138.18 | 1,382,813 | +2.13(+1.57%) |
Jan 22, 2021 | 137.43 | 138.47 | 135.44 | 136.05 | 1,376,271 | -2.26(-1.63%) |
Jan 21, 2021 | 138.84 | 139.46 | 136.84 | 138.31 | 1,319,839 | +1.61(+1.18%) |
Jan 20, 2021 | 141.31 | 141.42 | 135.99 | 136.70 | 1,982,821 | -1.99(-1.44%) |
Jan 19, 2021 | 137.31 | 139.62 | 137.11 | 138.69 | 1,901,255 | +3.28(+2.43%) |
Jan 15, 2021 | 136.10 | 136.67 | 132.91 | 135.41 | 1,758,236 | -1.07(-0.79%) |
Jan 14, 2021 | 136.31 | 137.63 | 134.80 | 136.48 | 1,584,929 | +2.34(+1.74%) |
Jan 13, 2021 | 134.68 | 135.45 | 133.48 | 134.15 | 1,472,798 | -1.05(-0.78%) |
Jan 12, 2021 | 134.50 | 137.60 | 134.18 | 135.20 | 1,499,564 | +1.37(+1.02%) |
Jan 11, 2021 | 130.17 | 134.57 | 128.72 | 133.83 | 2,138,111 | +3.50(+2.69%) |
Jan 08, 2021 | 131.03 | 131.64 | 128.64 | 130.33 | 1,359,540 | +2.21(+1.72%) |
Jan 07, 2021 | 122.66 | 128.94 | 122.55 | 128.12 | 2,147,403 | +7.40(+6.13%) |
Jan 06, 2021 | 119.03 | 123.13 | 118.55 | 120.72 | 1,685,705 | +0.91(+0.76%) |
Jan 05, 2021 | 116.92 | 119.84 | 116.75 | 119.81 | 1,098,303 | +2.27(+1.93%) |
Jan 04, 2021 | 120.20 | 121.74 | 116.47 | 117.55 | 1,410,843 | -0.69(-0.58%) |
Dec 31, 2020 | 118.24 | 118.24 | 118.24 | 804,046 | -0.40(-0.33%) | |
Dec 30, 2020 | 116.62 | 119.06 | 116.38 | 118.63 | 804,046 | +3.05(+2.64%) |
Dec 29, 2020 | 117.28 | 117.43 | 114.80 | 115.58 | 970,620 | -0.52(-0.45%) |
Dec 28, 2020 | 118.42 | 118.56 | 115.81 | 116.11 | 745,564 | -1.13(-0.97%) |
Dec 24, 2020 | 116.07 | 117.26 | 115.22 | 117.24 | 427,290 | +1.60(+1.38%) |
Dec 23, 2020 | 117.43 | 117.65 | 115.58 | 115.64 | 941,354 | -1.29(-1.10%) |
Dec 22, 2020 | 118.08 | 118.47 | 116.52 | 116.94 | 1,685,307 | -1.14(-0.97%) |
Dec 21, 2020 | 116.21 | 118.50 | 116.05 | 118.08 | 1,337,787 | -0.85(-0.71%) |
Dec 18, 2020 | 117.69 | 119.42 | 117.19 | 118.93 | 2,741,287 | +1.22(+1.04%) |
Dec 17, 2020 | 119.33 | 120.68 | 117.32 | 117.70 | 1,633,908 | -0.41(-0.35%) |
Dec 16, 2020 | 117.80 | 119.17 | 116.95 | 118.12 | 1,695,140 | -0.66(-0.56%) |
Dec 15, 2020 | 116.36 | 119.09 | 115.88 | 118.78 | 1,557,648 | +3.22(+2.78%) |
Dec 14, 2020 | 115.01 | 116.58 | 114.23 | 115.56 | 1,297,285 | +1.78(+1.57%) |
Dec 11, 2020 | 112.85 | 114.53 | 111.39 | 113.78 | 1,187,671 | -0.30(-0.27%) |
Dec 10, 2020 | 112.44 | 114.54 | 110.73 | 114.08 | 1,642,311 | +1.64(+1.46%) |
Dec 09, 2020 | 116.43 | 116.59 | 111.59 | 112.45 | 1,576,824 | -4.59(-3.92%) |
Dec 08, 2020 | 115.30 | 117.32 | 114.93 | 117.03 | 1,129,273 | +1.49(+1.29%) |
Dec 07, 2020 | 114.94 | 115.70 | 113.19 | 115.55 | 1,360,134 | +1.11(+0.97%) |
Dec 04, 2020 | 113.25 | 114.68 | 112.43 | 114.43 | 1,184,021 | +2.26(+2.01%) |
Dec 03, 2020 | 113.42 | 115.60 | 112.01 | 112.17 | 1,723,985 | -0.22(-0.19%) |
Dec 02, 2020 | 112.92 | 113.36 | 111.29 | 112.39 | 1,405,523 | -1.14(-1.01%) |
Dec 01, 2020 | 109.73 | 114.34 | 109.67 | 113.53 | 2,205,380 | +4.71(+4.33%) |
Nov 30, 2020 | 108.42 | 109.11 | 106.55 | 108.82 | 1,582,234 | +0.93(+0.86%) |
Nov 27, 2020 | 108.12 | 109.30 | 107.57 | 107.89 | 860,968 | +1.05(+0.98%) |
Nov 25, 2020 | 107.99 | 108.51 | 106.71 | 106.85 | 1,392,393 | -0.64(-0.60%) |
Nov 24, 2020 | 107.97 | 107.99 | 105.69 | 107.49 | 1,687,835 | +0.76(+0.71%) |
Nov 23, 2020 | 104.79 | 107.05 | 104.79 | 106.73 | 1,209,936 | +1.96(+1.87%) |
Nov 20, 2020 | 105.16 | 106.34 | 104.56 | 104.77 | 1,396,725 | -0.14(-0.13%) |
Nov 19, 2020 | 103.27 | 105.06 | 102.97 | 104.91 | 1,063,707 | +1.62(+1.57%) |
Nov 18, 2020 | 104.42 | 104.88 | 103.21 | 103.28 | 1,203,772 | -1.07(-1.03%) |
Nov 17, 2020 | 105.15 | 105.15 | 103.34 | 104.35 | 1,277,193 | -1.25(-1.18%) |
Nov 16, 2020 | 101.41 | 105.66 | 101.16 | 105.61 | 1,790,203 | +4.82(+4.78%) |
Nov 13, 2020 | 100.70 | 101.68 | 99.52 | 100.79 | 1,078,650 | +1.78(+1.80%) |
Nov 12, 2020 | 100.63 | 100.63 | 98.34 | 99.00 | 1,293,513 | -0.69(-0.69%) |
Nov 11, 2020 | 98.18 | 100.18 | 98.02 | 99.69 | 1,708,497 | +2.99(+3.09%) |
Nov 10, 2020 | 100.50 | 100.57 | 96.05 | 96.71 | 2,005,287 | -3.36(-3.36%) |
Nov 09, 2020 | 103.40 | 104.07 | 99.79 | 100.07 | 2,246,923 | +1.28(+1.30%) |
Nov 06, 2020 | 97.38 | 99.26 | 96.56 | 98.79 | 1,529,069 | +0.93(+0.95%) |
Nov 05, 2020 | 95.95 | 98.87 | 95.61 | 97.86 | 1,946,634 | +3.42(+3.62%) |
Nov 04, 2020 | 91.08 | 95.01 | 89.60 | 94.44 | 2,599,604 | +5.93(+6.70%) |
Nov 03, 2020 | 89.34 | 90.36 | 87.98 | 88.51 | 1,097,946 | +0.13(+0.14%) |