Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 124.19 | 125.72 | 119.21 | 119.21 | 544,469 | -5.52(-4.43%) |
Jan 28, 2021 | 140.57 | 140.57 | 124.41 | 124.73 | 589,423 | -1.73(-1.37%) |
Jan 27, 2021 | 129.98 | 129.98 | 122.12 | 126.47 | 477,067 | -4.51(-3.44%) |
Jan 26, 2021 | 136.83 | 136.83 | 130.68 | 130.98 | 463,157 | -4.16(-3.08%) |
Jan 25, 2021 | 139.10 | 140.02 | 133.60 | 135.13 | 437,011 | -4.52(-3.24%) |
Jan 22, 2021 | 133.17 | 139.91 | 132.24 | 139.66 | 785,141 | +7.49(+5.67%) |
Jan 21, 2021 | 133.97 | 136.81 | 131.33 | 132.16 | 385,572 | -1.00(-0.75%) |
Jan 20, 2021 | 132.45 | 134.06 | 130.38 | 133.16 | 306,289 | +1.43(+1.09%) |
Jan 19, 2021 | 131.73 | 132.09 | 129.30 | 131.73 | 327,286 | +1.78(+1.37%) |
Jan 15, 2021 | 130.77 | 131.66 | 127.65 | 129.95 | 317,870 | -1.50(-1.14%) |
Jan 14, 2021 | 129.15 | 131.94 | 128.62 | 131.45 | 262,101 | +3.75(+2.93%) |
Jan 13, 2021 | 129.49 | 132.12 | 126.23 | 127.70 | 204,837 | -2.23(-1.71%) |
Jan 12, 2021 | 129.99 | 132.24 | 129.42 | 129.93 | 256,260 | +0.93(+0.72%) |
Jan 11, 2021 | 127.78 | 129.46 | 126.53 | 129.00 | 244,395 | -0.61(-0.47%) |
Jan 08, 2021 | 129.44 | 130.76 | 128.08 | 129.60 | 276,466 | +0.26(+0.20%) |
Jan 07, 2021 | 127.88 | 131.07 | 125.66 | 129.34 | 430,958 | +1.18(+0.92%) |
Jan 06, 2021 | 116.27 | 129.81 | 112.94 | 128.16 | 941,567 | +13.71(+11.98%) |
Jan 05, 2021 | 111.57 | 115.42 | 111.36 | 114.45 | 261,414 | +2.50(+2.23%) |
Jan 04, 2021 | 114.35 | 115.31 | 110.95 | 111.95 | 328,471 | -1.58(-1.39%) |
Dec 31, 2020 | 113.53 | 113.53 | 113.53 | 201,090 | -0.05(-0.04%) | |
Dec 30, 2020 | 113.32 | 115.22 | 113.32 | 113.58 | 201,090 | +0.27(+0.23%) |
Dec 29, 2020 | 114.98 | 115.41 | 112.60 | 113.32 | 200,084 | -1.02(-0.89%) |
Dec 28, 2020 | 114.41 | 115.25 | 113.48 | 114.34 | 198,480 | +1.16(+1.02%) |
Dec 24, 2020 | 113.42 | 113.64 | 112.16 | 113.18 | 81,991 | -0.02(-0.02%) |
Dec 23, 2020 | 114.19 | 114.52 | 112.89 | 113.20 | 259,016 | -0.21(-0.18%) |
Dec 22, 2020 | 114.13 | 115.04 | 112.70 | 113.41 | 266,036 | -0.48(-0.42%) |
Dec 21, 2020 | 111.86 | 115.11 | 111.49 | 113.89 | 425,867 | +0.14(+0.12%) |
Dec 18, 2020 | 115.54 | 116.35 | 113.39 | 113.75 | 732,111 | -1.41(-1.23%) |
Dec 17, 2020 | 113.59 | 115.34 | 110.94 | 115.16 | 336,954 | +1.81(+1.60%) |
Dec 16, 2020 | 112.75 | 114.81 | 112.45 | 113.35 | 299,429 | +0.55(+0.49%) |
Dec 15, 2020 | 114.26 | 114.69 | 112.03 | 112.80 | 594,949 | -0.78(-0.69%) |
Dec 14, 2020 | 115.44 | 115.76 | 112.67 | 113.58 | 258,236 | -0.31(-0.27%) |
Dec 11, 2020 | 113.57 | 115.27 | 112.32 | 113.89 | 205,998 | -0.59(-0.52%) |
Dec 10, 2020 | 113.04 | 114.86 | 111.94 | 114.49 | 427,897 | +1.04(+0.91%) |
Dec 09, 2020 | 117.95 | 117.99 | 113.05 | 113.45 | 414,229 | -3.40(-2.91%) |
Dec 08, 2020 | 117.31 | 118.95 | 116.51 | 116.86 | 285,549 | -0.38(-0.33%) |
Dec 07, 2020 | 119.62 | 119.90 | 116.74 | 117.24 | 320,542 | -2.30(-1.92%) |
Dec 04, 2020 | 117.97 | 120.24 | 117.97 | 119.53 | 205,692 | +2.27(+1.93%) |
Dec 03, 2020 | 118.34 | 119.16 | 116.85 | 117.27 | 355,396 | -0.78(-0.66%) |
Dec 02, 2020 | 118.56 | 118.69 | 116.56 | 118.05 | 234,083 | -0.10(-0.08%) |
Dec 01, 2020 | 118.77 | 119.98 | 116.30 | 118.15 | 259,157 | +1.22(+1.04%) |
Nov 30, 2020 | 119.50 | 119.66 | 116.25 | 116.94 | 342,195 | -3.53(-2.93%) |
Nov 27, 2020 | 118.99 | 120.47 | 118.09 | 120.47 | 115,746 | +1.25(+1.04%) |
Nov 25, 2020 | 119.29 | 122.08 | 118.87 | 119.22 | 206,389 | -0.47(-0.39%) |
Nov 24, 2020 | 121.26 | 121.79 | 119.35 | 119.69 | 380,169 | -0.26(-0.22%) |
Nov 23, 2020 | 120.34 | 121.92 | 119.09 | 119.95 | 293,999 | +0.83(+0.70%) |
Nov 20, 2020 | 117.93 | 121.12 | 117.93 | 119.12 | 295,848 | +0.29(+0.25%) |
Nov 19, 2020 | 118.48 | 119.98 | 116.71 | 118.83 | 220,561 | -0.64(-0.53%) |
Nov 18, 2020 | 122.53 | 124.55 | 119.35 | 119.47 | 457,505 | -3.12(-2.55%) |
Nov 17, 2020 | 119.92 | 123.62 | 118.58 | 122.59 | 372,514 | +1.59(+1.31%) |
Nov 16, 2020 | 116.33 | 122.30 | 116.33 | 121.00 | 526,947 | +6.30(+5.49%) |
Nov 13, 2020 | 117.04 | 119.03 | 113.14 | 114.71 | 310,043 | -1.00(-0.86%) |
Nov 12, 2020 | 117.51 | 122.55 | 114.13 | 115.70 | 617,631 | +3.00(+2.66%) |
Nov 11, 2020 | 113.83 | 114.36 | 108.41 | 112.71 | 574,837 | -0.32(-0.29%) |
Nov 10, 2020 | 112.80 | 114.28 | 111.17 | 113.03 | 424,652 | +1.76(+1.58%) |
Nov 09, 2020 | 116.64 | 124.55 | 110.98 | 111.27 | 562,679 | +3.92(+3.65%) |
Nov 06, 2020 | 109.04 | 109.90 | 107.22 | 107.35 | 199,546 | -1.53(-1.40%) |
Nov 05, 2020 | 107.11 | 111.09 | 107.11 | 108.88 | 179,237 | +2.83(+2.67%) |
Nov 04, 2020 | 107.19 | 107.19 | 102.78 | 106.05 | 305,657 | -1.85(-1.72%) |
Nov 03, 2020 | 105.74 | 108.62 | 105.25 | 107.90 | 280,501 | +4.04(+3.89%) |