Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 115.34 | 115.34 | 110.46 | 110.98 | 943,168 | -2.09(-1.85%) |
Jan 28, 2021 | 113.89 | 115.72 | 112.13 | 113.08 | 962,884 | +0.57(+0.50%) |
Jan 27, 2021 | 114.49 | 114.73 | 112.22 | 112.51 | 734,320 | -2.39(-2.08%) |
Jan 26, 2021 | 114.17 | 115.83 | 113.79 | 114.90 | 686,524 | +0.59(+0.52%) |
Jan 25, 2021 | 114.92 | 116.97 | 113.76 | 114.30 | 478,243 | -0.36(-0.32%) |
Jan 22, 2021 | 113.78 | 115.91 | 112.91 | 114.67 | 378,256 | -0.96(-0.83%) |
Jan 21, 2021 | 116.25 | 116.51 | 114.67 | 115.62 | 478,452 | -0.45(-0.38%) |
Jan 20, 2021 | 114.14 | 117.02 | 113.89 | 116.07 | 823,388 | +3.26(+2.89%) |
Jan 19, 2021 | 113.36 | 114.01 | 112.02 | 112.81 | 562,510 | +0.08(+0.07%) |
Jan 15, 2021 | 114.58 | 115.19 | 112.59 | 112.72 | 528,677 | -2.33(-2.02%) |
Jan 14, 2021 | 116.81 | 117.42 | 114.97 | 115.05 | 419,816 | -1.78(-1.52%) |
Jan 13, 2021 | 117.78 | 118.43 | 116.38 | 116.82 | 514,472 | -1.42(-1.20%) |
Jan 12, 2021 | 117.58 | 118.57 | 116.54 | 118.25 | 470,799 | +0.72(+0.62%) |
Jan 11, 2021 | 117.74 | 119.82 | 117.43 | 117.52 | 552,860 | -1.80(-1.51%) |
Jan 08, 2021 | 119.90 | 120.67 | 116.75 | 119.33 | 749,739 | -2.87(-2.35%) |
Jan 07, 2021 | 121.35 | 122.37 | 119.75 | 122.20 | 467,748 | +0.18(+0.15%) |
Jan 06, 2021 | 121.37 | 123.35 | 119.83 | 122.02 | 650,698 | -1.14(-0.93%) |
Jan 05, 2021 | 123.57 | 123.84 | 121.17 | 123.17 | 603,841 | +0.62(+0.51%) |
Jan 04, 2021 | 120.98 | 123.08 | 118.73 | 122.54 | 1,265,111 | +5.98(+5.13%) |
Dec 31, 2020 | 116.56 | 116.56 | 116.56 | 898,514 | -0.71(-0.60%) | |
Dec 30, 2020 | 116.97 | 118.34 | 116.35 | 117.27 | 898,514 | +1.00(+0.86%) |
Dec 29, 2020 | 116.93 | 118.76 | 115.96 | 116.28 | 1,323,546 | +0.46(+0.40%) |
Dec 28, 2020 | 121.92 | 122.50 | 115.09 | 115.81 | 991,769 | -5.07(-4.19%) |
Dec 24, 2020 | 120.64 | 121.66 | 119.77 | 120.88 | 175,903 | +0.31(+0.25%) |
Dec 23, 2020 | 119.47 | 121.06 | 119.20 | 120.57 | 505,834 | +1.37(+1.15%) |
Dec 22, 2020 | 121.43 | 122.09 | 118.89 | 119.20 | 624,889 | -2.81(-2.30%) |
Dec 21, 2020 | 123.23 | 123.63 | 121.49 | 122.01 | 605,242 | -1.47(-1.19%) |
Dec 18, 2020 | 127.34 | 127.34 | 123.23 | 123.48 | 826,616 | -3.54(-2.79%) |
Dec 17, 2020 | 125.81 | 129.34 | 125.56 | 127.03 | 811,595 | +3.46(+2.80%) |
Dec 16, 2020 | 123.59 | 123.81 | 121.88 | 123.57 | 751,507 | +1.04(+0.85%) |
Dec 15, 2020 | 122.06 | 123.55 | 120.84 | 122.53 | 502,513 | +1.71(+1.42%) |
Dec 14, 2020 | 121.81 | 123.70 | 120.58 | 120.81 | 786,918 | -1.22(-1.00%) |
Dec 11, 2020 | 122.41 | 123.22 | 121.33 | 122.03 | 435,027 | -0.23(-0.19%) |
Dec 10, 2020 | 126.39 | 127.31 | 122.10 | 122.27 | 579,605 | -3.78(-3.00%) |
Dec 09, 2020 | 126.34 | 127.01 | 124.52 | 126.05 | 603,744 | -1.01(-0.80%) |
Dec 08, 2020 | 125.56 | 127.35 | 124.97 | 127.06 | 485,129 | +2.00(+1.60%) |
Dec 07, 2020 | 121.66 | 126.12 | 121.37 | 125.06 | 660,695 | +3.65(+3.00%) |
Dec 04, 2020 | 123.52 | 124.70 | 121.17 | 121.42 | 475,670 | -1.76(-1.43%) |
Dec 03, 2020 | 124.55 | 125.29 | 122.14 | 123.18 | 543,221 | -1.11(-0.89%) |
Dec 02, 2020 | 122.42 | 124.64 | 122.37 | 124.28 | 660,944 | +2.41(+1.98%) |
Dec 01, 2020 | 126.06 | 126.06 | 120.67 | 121.87 | 1,056,053 | -1.30(-1.06%) |
Nov 30, 2020 | 120.22 | 124.15 | 120.03 | 123.17 | 1,005,683 | +1.80(+1.49%) |
Nov 27, 2020 | 119.15 | 122.30 | 118.67 | 121.37 | 603,011 | +0.56(+0.47%) |
Nov 25, 2020 | 118.14 | 121.29 | 117.71 | 120.81 | 1,161,523 | +4.30(+3.69%) |
Nov 24, 2020 | 115.27 | 118.10 | 114.77 | 116.51 | 1,089,919 | -1.09(-0.93%) |
Nov 23, 2020 | 118.60 | 119.70 | 116.31 | 117.60 | 818,077 | -2.84(-2.36%) |
Nov 20, 2020 | 119.44 | 120.62 | 118.92 | 120.44 | 610,032 | +2.31(+1.95%) |
Nov 19, 2020 | 118.27 | 119.20 | 117.45 | 118.14 | 1,027,756 | -1.28(-1.07%) |
Nov 18, 2020 | 124.12 | 124.44 | 119.35 | 119.42 | 1,222,927 | -4.86(-3.91%) |
Nov 17, 2020 | 124.67 | 125.92 | 124.17 | 124.28 | 470,451 | -0.53(-0.42%) |
Nov 16, 2020 | 124.67 | 125.81 | 123.88 | 124.81 | 604,061 | -1.13(-0.90%) |
Nov 13, 2020 | 127.56 | 127.57 | 125.56 | 125.94 | 477,721 | +0.23(+0.18%) |
Nov 12, 2020 | 124.60 | 126.78 | 123.94 | 125.70 | 640,214 | +2.44(+1.98%) |
Nov 11, 2020 | 125.08 | 125.23 | 122.44 | 123.27 | 932,394 | -2.17(-1.73%) |
Nov 10, 2020 | 132.58 | 132.71 | 125.38 | 125.44 | 1,357,304 | -6.34(-4.81%) |
Nov 09, 2020 | 133.46 | 134.24 | 130.15 | 131.78 | 1,498,503 | -7.75(-5.55%) |
Nov 06, 2020 | 139.80 | 140.25 | 137.71 | 139.53 | 517,360 | +0.81(+0.58%) |
Nov 05, 2020 | 133.37 | 139.27 | 132.40 | 138.72 | 975,617 | +9.15(+7.06%) |
Nov 04, 2020 | 130.54 | 132.87 | 129.32 | 129.57 | 706,075 | -1.03(-0.79%) |
Nov 03, 2020 | 129.68 | 131.27 | 128.74 | 130.60 | 686,617 | +2.44(+1.91%) |