Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 117.39 | 117.74 | 113.35 | 114.15 | 4,989,471 | -4.32(-3.65%) |
Jan 28, 2021 | 117.78 | 121.17 | 117.78 | 118.47 | 3,626,214 | +3.18(+2.76%) |
Jan 27, 2021 | 116.18 | 118.15 | 113.79 | 115.29 | 4,013,308 | -2.91(-2.47%) |
Jan 26, 2021 | 118.14 | 119.18 | 117.08 | 118.20 | 2,002,718 | +0.80(+0.69%) |
Jan 25, 2021 | 120.11 | 120.31 | 114.73 | 117.40 | 4,500,602 | -3.22(-2.67%) |
Jan 22, 2021 | 122.94 | 123.92 | 120.49 | 120.61 | 2,196,031 | -3.65(-2.94%) |
Jan 21, 2021 | 123.67 | 125.32 | 122.20 | 124.27 | 1,805,174 | -0.11(-0.09%) |
Jan 20, 2021 | 123.69 | 125.27 | 122.70 | 124.37 | 2,014,305 | -0.13(-0.10%) |
Jan 19, 2021 | 124.96 | 125.85 | 123.13 | 124.50 | 1,617,329 | +0.06(+0.05%) |
Jan 15, 2021 | 125.85 | 125.99 | 123.40 | 124.44 | 1,730,475 | -2.09(-1.65%) |
Jan 14, 2021 | 125.96 | 128.20 | 124.89 | 126.53 | 1,921,321 | +2.38(+1.91%) |
Jan 13, 2021 | 124.45 | 124.95 | 122.08 | 124.16 | 2,765,887 | -0.86(-0.69%) |
Jan 12, 2021 | 125.51 | 126.21 | 123.75 | 125.02 | 2,983,320 | -1.25(-0.99%) |
Jan 11, 2021 | 125.38 | 126.84 | 124.71 | 126.27 | 1,724,314 | -1.01(-0.79%) |
Jan 08, 2021 | 128.76 | 129.73 | 126.59 | 127.28 | 1,513,541 | -0.65(-0.51%) |
Jan 07, 2021 | 126.86 | 128.75 | 126.74 | 127.93 | 1,945,981 | +0.94(+0.74%) |
Jan 06, 2021 | 122.52 | 128.30 | 122.52 | 126.98 | 2,323,191 | +3.24(+2.62%) |
Jan 05, 2021 | 121.63 | 124.94 | 121.28 | 123.75 | 1,455,393 | +1.30(+1.06%) |
Jan 04, 2021 | 129.06 | 129.65 | 121.07 | 122.45 | 4,067,650 | -7.02(-5.42%) |
Dec 31, 2020 | 129.47 | 129.47 | 129.47 | 1,308,772 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.81 | 128.91 | 126.11 | 128.04 | 1,308,772 | +1.44(+1.14%) |
Dec 29, 2020 | 127.08 | 128.89 | 126.01 | 126.60 | 1,717,032 | +0.67(+0.53%) |
Dec 28, 2020 | 127.83 | 128.14 | 125.74 | 125.93 | 1,355,351 | -0.42(-0.33%) |
Dec 24, 2020 | 126.23 | 126.58 | 125.13 | 126.36 | 603,215 | +0.14(+0.11%) |
Dec 23, 2020 | 124.70 | 126.68 | 124.38 | 126.22 | 1,654,579 | +2.31(+1.86%) |
Dec 22, 2020 | 124.19 | 124.91 | 122.13 | 123.91 | 1,525,795 | -1.04(-0.83%) |
Dec 21, 2020 | 123.45 | 125.77 | 121.48 | 124.95 | 2,228,310 | -1.47(-1.16%) |
Dec 18, 2020 | 127.92 | 128.48 | 125.89 | 126.42 | 3,440,367 | -1.44(-1.13%) |
Dec 17, 2020 | 128.35 | 129.94 | 126.28 | 127.87 | 1,852,688 | -0.15(-0.12%) |
Dec 16, 2020 | 128.17 | 128.49 | 126.35 | 128.01 | 1,785,190 | +0.08(+0.06%) |
Dec 15, 2020 | 126.94 | 128.06 | 124.48 | 127.94 | 1,845,851 | +3.67(+2.95%) |
Dec 14, 2020 | 128.85 | 128.99 | 124.08 | 124.27 | 1,923,191 | -1.85(-1.47%) |
Dec 11, 2020 | 128.23 | 129.36 | 125.27 | 126.12 | 2,212,946 | -3.20(-2.47%) |
Dec 10, 2020 | 127.44 | 129.95 | 126.48 | 129.32 | 1,817,088 | +1.28(+1.00%) |
Dec 09, 2020 | 131.44 | 131.84 | 126.92 | 128.04 | 2,839,748 | -2.04(-1.57%) |
Dec 08, 2020 | 129.06 | 131.68 | 128.61 | 130.09 | 1,581,828 | -0.40(-0.31%) |
Dec 07, 2020 | 132.37 | 132.78 | 129.70 | 130.49 | 1,799,579 | -2.60(-1.95%) |
Dec 04, 2020 | 131.16 | 133.31 | 130.30 | 133.09 | 1,959,636 | +3.23(+2.49%) |
Dec 03, 2020 | 127.54 | 132.17 | 126.70 | 129.86 | 2,744,280 | +3.53(+2.80%) |
Dec 02, 2020 | 125.73 | 128.21 | 125.31 | 126.33 | 1,990,545 | +0.20(+0.16%) |
Dec 01, 2020 | 127.09 | 127.26 | 125.30 | 126.13 | 1,927,301 | +1.62(+1.30%) |
Nov 30, 2020 | 125.54 | 125.92 | 122.56 | 124.51 | 2,133,648 | -1.45(-1.15%) |
Nov 27, 2020 | 125.62 | 128.31 | 124.83 | 125.96 | 1,391,574 | -0.85(-0.67%) |
Nov 25, 2020 | 127.45 | 127.83 | 125.39 | 126.82 | 2,126,030 | -1.66(-1.29%) |
Nov 24, 2020 | 123.94 | 128.91 | 123.03 | 128.48 | 5,405,962 | +7.67(+6.35%) |
Nov 23, 2020 | 118.70 | 121.12 | 118.33 | 120.80 | 2,224,638 | +3.74(+3.19%) |
Nov 20, 2020 | 118.41 | 119.64 | 116.99 | 117.06 | 5,392,362 | -1.80(-1.51%) |
Nov 19, 2020 | 118.11 | 119.45 | 117.31 | 118.86 | 2,071,526 | +0.76(+0.64%) |
Nov 18, 2020 | 119.99 | 121.91 | 117.98 | 118.10 | 2,414,001 | -2.39(-1.99%) |
Nov 17, 2020 | 121.33 | 121.36 | 118.12 | 120.50 | 2,978,787 | -0.96(-0.79%) |
Nov 16, 2020 | 123.36 | 123.36 | 119.39 | 121.46 | 4,682,662 | +3.69(+3.13%) |
Nov 13, 2020 | 114.15 | 117.90 | 113.50 | 117.77 | 2,859,263 | +4.57(+4.04%) |
Nov 12, 2020 | 112.47 | 114.15 | 109.79 | 113.19 | 3,172,902 | -1.03(-0.90%) |
Nov 11, 2020 | 115.36 | 116.00 | 112.93 | 114.23 | 3,914,976 | -2.05(-1.76%) |
Nov 10, 2020 | 115.02 | 117.57 | 113.77 | 116.28 | 4,971,824 | +0.18(+0.15%) |
Nov 09, 2020 | 120.76 | 129.45 | 111.49 | 116.10 | 14,478,061 | +14.14(+13.87%) |
Nov 06, 2020 | 100.10 | 102.70 | 99.61 | 101.96 | 4,246,863 | +2.92(+2.95%) |
Nov 05, 2020 | 96.89 | 100.98 | 96.31 | 99.03 | 3,637,587 | +2.82(+2.93%) |
Nov 04, 2020 | 95.61 | 98.69 | 93.36 | 96.22 | 3,333,960 | +1.91(+2.03%) |
Nov 03, 2020 | 92.51 | 95.38 | 92.14 | 94.30 | 2,705,517 | +3.13(+3.43%) |