Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 127.62 | 135.38 | 127.29 | 133.33 | 414,400 | +6.89(+5.45%) |
Jan 28, 2021 | 132.15 | 137.18 | 125.86 | 126.44 | 272,353 | -3.48(-2.68%) |
Jan 27, 2021 | 123.06 | 134.99 | 120.49 | 129.92 | 486,274 | +2.03(+1.59%) |
Jan 26, 2021 | 130.86 | 133.86 | 127.00 | 127.89 | 297,414 | -3.60(-2.74%) |
Jan 25, 2021 | 132.40 | 134.56 | 128.47 | 131.49 | 182,352 | -0.84(-0.63%) |
Jan 22, 2021 | 127.59 | 133.54 | 126.35 | 132.33 | 285,500 | +3.70(+2.88%) |
Jan 21, 2021 | 130.00 | 130.96 | 125.27 | 128.63 | 214,174 | -0.56(-0.43%) |
Jan 20, 2021 | 128.32 | 133.51 | 127.44 | 129.19 | 258,621 | +2.15(+1.69%) |
Jan 19, 2021 | 129.14 | 129.21 | 124.44 | 127.04 | 325,395 | -1.47(-1.14%) |
Jan 15, 2021 | 128.65 | 132.24 | 127.51 | 128.51 | 283,700 | -0.04(-0.03%) |
Jan 14, 2021 | 122.95 | 129.26 | 122.95 | 128.55 | 236,598 | +6.19(+5.06%) |
Jan 13, 2021 | 127.74 | 128.61 | 121.87 | 122.36 | 217,108 | -6.38(-4.96%) |
Jan 12, 2021 | 127.07 | 130.70 | 125.12 | 128.74 | 393,300 | +1.67(+1.31%) |
Jan 11, 2021 | 126.06 | 128.85 | 124.72 | 127.07 | 317,057 | -0.66(-0.52%) |
Jan 08, 2021 | 127.08 | 128.26 | 125.09 | 127.73 | 474,400 | +0.23(+0.18%) |
Jan 07, 2021 | 125.32 | 128.76 | 125.32 | 127.50 | 605,079 | +2.19(+1.75%) |
Jan 06, 2021 | 122.82 | 125.58 | 120.08 | 125.31 | 466,953 | +2.19(+1.78%) |
Jan 05, 2021 | 131.60 | 132.92 | 116.00 | 123.12 | 843,040 | -10.65(-7.96%) |
Jan 04, 2021 | 140.00 | 151.51 | 131.50 | 133.77 | 365,211 | -6.23(-4.45%) |
Dec 31, 2020 | 140.00 | 140.00 | 140.00 | 226,831 | -1.22(-0.86%) | |
Dec 30, 2020 | 142.60 | 144.00 | 139.09 | 141.22 | 226,831 | -1.83(-1.28%) |
Dec 29, 2020 | 152.45 | 153.80 | 141.77 | 143.05 | 253,479 | -9.40(-6.17%) |
Dec 28, 2020 | 153.58 | 157.96 | 151.55 | 152.45 | 291,400 | +0.92(+0.61%) |
Dec 24, 2020 | 151.23 | 155.36 | 150.49 | 151.53 | 76,200 | +2.10(+1.41%) |
Dec 23, 2020 | 144.97 | 150.17 | 140.92 | 149.43 | 415,772 | +5.42(+3.76%) |
Dec 22, 2020 | 144.42 | 151.81 | 140.16 | 144.01 | 451,691 | +0.01(+0.01%) |
Dec 21, 2020 | 130.00 | 146.45 | 128.59 | 144.00 | 509,769 | +13.43(+10.29%) |
Dec 18, 2020 | 127.51 | 130.78 | 125.22 | 130.57 | 1,043,300 | +3.96(+3.13%) |
Dec 17, 2020 | 122.19 | 128.12 | 121.39 | 126.61 | 311,320 | +5.40(+4.46%) |
Dec 16, 2020 | 120.25 | 124.18 | 119.41 | 121.21 | 241,014 | +0.74(+0.61%) |
Dec 15, 2020 | 122.06 | 126.97 | 118.59 | 120.47 | 203,173 | -0.36(-0.30%) |
Dec 14, 2020 | 120.36 | 129.44 | 120.02 | 120.83 | 300,980 | +1.47(+1.23%) |
Dec 11, 2020 | 116.99 | 119.49 | 115.76 | 119.36 | 186,500 | +1.79(+1.52%) |
Dec 10, 2020 | 113.75 | 118.85 | 112.52 | 117.57 | 163,165 | +2.87(+2.50%) |
Dec 09, 2020 | 117.81 | 121.42 | 114.04 | 114.70 | 339,243 | -1.62(-1.39%) |
Dec 08, 2020 | 111.97 | 116.75 | 110.27 | 116.32 | 298,736 | +4.59(+4.11%) |
Dec 07, 2020 | 110.00 | 113.63 | 109.52 | 111.73 | 309,723 | +2.31(+2.11%) |
Dec 04, 2020 | 105.50 | 109.99 | 105.33 | 109.42 | 244,400 | +4.33(+4.12%) |
Dec 03, 2020 | 97.09 | 105.79 | 96.34 | 105.09 | 199,202 | +7.68(+7.88%) |
Dec 02, 2020 | 104.50 | 104.92 | 96.22 | 97.41 | 358,045 | -7.82(-7.43%) |
Dec 01, 2020 | 109.16 | 109.16 | 104.20 | 105.23 | 240,874 | -1.80(-1.68%) |
Nov 30, 2020 | 105.09 | 107.82 | 103.00 | 107.03 | 278,014 | +2.32(+2.22%) |
Nov 27, 2020 | 103.98 | 105.72 | 102.88 | 104.71 | 120,700 | +0.98(+0.94%) |
Nov 25, 2020 | 105.36 | 106.93 | 103.37 | 103.73 | 101,600 | -1.47(-1.40%) |
Nov 24, 2020 | 103.95 | 106.96 | 102.63 | 105.20 | 274,067 | +1.57(+1.52%) |
Nov 23, 2020 | 102.59 | 104.21 | 100.21 | 103.63 | 269,472 | +2.22(+2.19%) |
Nov 20, 2020 | 97.35 | 102.08 | 95.96 | 101.41 | 235,000 | +2.81(+2.85%) |
Nov 19, 2020 | 98.43 | 101.30 | 97.51 | 98.60 | 170,652 | +0.12(+0.12%) |
Nov 18, 2020 | 102.62 | 103.75 | 98.48 | 98.48 | 150,432 | -3.00(-2.96%) |
Nov 17, 2020 | 99.26 | 103.19 | 96.77 | 101.48 | 260,730 | +1.45(+1.45%) |
Nov 16, 2020 | 102.50 | 104.18 | 98.93 | 100.03 | 186,375 | -0.69(-0.69%) |
Nov 13, 2020 | 100.05 | 103.27 | 98.69 | 100.72 | 189,100 | +0.85(+0.85%) |
Nov 12, 2020 | 102.50 | 103.76 | 98.41 | 99.87 | 141,181 | -2.90(-2.82%) |
Nov 11, 2020 | 100.00 | 103.77 | 98.38 | 102.77 | 239,061 | +1.78(+1.76%) |
Nov 10, 2020 | 100.93 | 104.60 | 99.19 | 100.99 | 261,064 | -3.23(-3.10%) |
Nov 09, 2020 | 101.96 | 109.55 | 99.13 | 104.22 | 240,406 | +4.95(+4.99%) |
Nov 06, 2020 | 99.35 | 101.04 | 95.88 | 99.27 | 155,400 | +0.40(+0.40%) |
Nov 05, 2020 | 102.61 | 104.89 | 92.87 | 98.87 | 244,239 | -3.55(-3.47%) |
Nov 04, 2020 | 98.05 | 107.12 | 97.37 | 102.42 | 449,930 | +4.85(+4.97%) |
Nov 03, 2020 | 88.93 | 98.63 | 88.54 | 97.57 | 255,446 | +9.72(+11.06%) |