Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 139.89 | 140.48 | 132.25 | 134.20 | 245,301 | -6.24(-4.44%) |
Jan 28, 2021 | 140.03 | 142.61 | 133.39 | 140.44 | 287,783 | +2.46(+1.78%) |
Jan 27, 2021 | 141.31 | 143.89 | 130.49 | 137.98 | 411,624 | -10.28(-6.93%) |
Jan 26, 2021 | 150.94 | 151.49 | 146.32 | 148.26 | 115,985 | -0.23(-0.16%) |
Jan 25, 2021 | 151.38 | 153.00 | 145.15 | 148.49 | 276,092 | -3.94(-2.58%) |
Jan 22, 2021 | 147.34 | 153.68 | 146.35 | 152.43 | 184,181 | +2.77(+1.85%) |
Jan 21, 2021 | 146.81 | 151.18 | 145.32 | 149.66 | 153,605 | +2.86(+1.95%) |
Jan 20, 2021 | 145.54 | 149.19 | 144.05 | 146.81 | 216,555 | +1.79(+1.24%) |
Jan 19, 2021 | 150.79 | 150.79 | 144.06 | 145.01 | 180,198 | -3.15(-2.13%) |
Jan 15, 2021 | 147.24 | 149.34 | 143.69 | 148.16 | 227,457 | -0.84(-0.56%) |
Jan 14, 2021 | 146.75 | 153.40 | 146.75 | 149.00 | 254,399 | +3.47(+2.39%) |
Jan 13, 2021 | 149.10 | 150.40 | 141.43 | 145.53 | 190,336 | -4.96(-3.30%) |
Jan 12, 2021 | 144.32 | 158.60 | 144.17 | 150.49 | 411,776 | +6.90(+4.81%) |
Jan 11, 2021 | 140.63 | 144.20 | 139.27 | 143.59 | 152,598 | +0.81(+0.57%) |
Jan 08, 2021 | 144.80 | 146.20 | 139.92 | 142.78 | 167,978 | -1.31(-0.91%) |
Jan 07, 2021 | 138.72 | 145.08 | 137.81 | 144.09 | 245,820 | +5.96(+4.31%) |
Jan 06, 2021 | 127.40 | 139.78 | 127.40 | 138.13 | 468,652 | +13.51(+10.84%) |
Jan 05, 2021 | 120.92 | 125.18 | 120.12 | 124.62 | 152,115 | +3.28(+2.70%) |
Jan 04, 2021 | 127.98 | 130.16 | 117.31 | 121.34 | 222,336 | -6.53(-5.11%) |
Dec 31, 2020 | 127.88 | 127.88 | 127.88 | 117,659 | +1.27(+1.00%) | |
Dec 30, 2020 | 122.22 | 128.38 | 122.22 | 126.61 | 117,659 | +4.54(+3.72%) |
Dec 29, 2020 | 122.95 | 123.14 | 119.51 | 122.07 | 153,884 | -0.57(-0.46%) |
Dec 28, 2020 | 117.02 | 124.43 | 115.55 | 122.63 | 250,397 | +6.84(+5.90%) |
Dec 24, 2020 | 117.13 | 118.11 | 115.51 | 115.80 | 130,239 | -1.62(-1.38%) |
Dec 23, 2020 | 117.74 | 119.39 | 116.70 | 117.42 | 124,919 | +0.67(+0.58%) |
Dec 22, 2020 | 118.39 | 119.32 | 116.40 | 116.74 | 269,962 | -0.65(-0.56%) |
Dec 21, 2020 | 113.78 | 118.44 | 112.33 | 117.40 | 220,066 | +2.20(+1.91%) |
Dec 18, 2020 | 122.35 | 124.47 | 115.09 | 115.20 | 545,262 | -6.82(-5.59%) |
Dec 17, 2020 | 119.39 | 122.26 | 117.44 | 122.02 | 114,958 | +2.99(+2.52%) |
Dec 16, 2020 | 118.97 | 120.05 | 116.99 | 119.02 | 172,433 | +0.87(+0.73%) |
Dec 15, 2020 | 117.65 | 119.53 | 117.02 | 118.16 | 225,641 | +1.78(+1.53%) |
Dec 14, 2020 | 121.89 | 122.08 | 116.26 | 116.37 | 395,111 | -2.92(-2.44%) |
Dec 11, 2020 | 116.80 | 120.14 | 115.65 | 119.29 | 145,211 | +1.72(+1.46%) |
Dec 10, 2020 | 120.91 | 121.66 | 117.23 | 117.57 | 165,933 | -4.33(-3.55%) |
Dec 09, 2020 | 123.39 | 124.77 | 121.00 | 121.90 | 146,187 | -0.37(-0.30%) |
Dec 08, 2020 | 120.81 | 123.39 | 120.81 | 122.27 | 106,337 | +0.35(+0.29%) |
Dec 07, 2020 | 123.09 | 124.76 | 119.94 | 121.92 | 300,327 | -1.53(-1.24%) |
Dec 04, 2020 | 123.72 | 125.21 | 122.28 | 123.45 | 109,216 | -0.16(-0.13%) |
Dec 03, 2020 | 122.67 | 127.37 | 122.66 | 123.61 | 155,967 | +1.69(+1.38%) |
Dec 02, 2020 | 120.05 | 122.64 | 117.12 | 121.92 | 277,240 | +0.60(+0.50%) |
Dec 01, 2020 | 118.13 | 123.55 | 115.76 | 121.32 | 229,005 | +5.46(+4.71%) |
Nov 30, 2020 | 117.42 | 118.00 | 113.75 | 115.86 | 231,577 | -2.22(-1.88%) |
Nov 27, 2020 | 120.65 | 122.53 | 117.03 | 118.08 | 88,412 | -3.13(-2.58%) |
Nov 25, 2020 | 125.93 | 125.93 | 118.57 | 121.21 | 132,618 | -6.47(-5.07%) |
Nov 24, 2020 | 121.75 | 130.68 | 121.75 | 127.68 | 241,758 | +6.31(+5.20%) |
Nov 23, 2020 | 118.87 | 122.05 | 118.83 | 121.37 | 136,345 | +3.77(+3.21%) |
Nov 20, 2020 | 116.94 | 118.86 | 115.19 | 117.59 | 113,702 | -0.09(-0.07%) |
Nov 19, 2020 | 118.67 | 120.02 | 115.58 | 117.68 | 161,133 | -0.69(-0.58%) |
Nov 18, 2020 | 118.67 | 122.96 | 117.91 | 118.37 | 130,687 | +0.17(+0.14%) |
Nov 17, 2020 | 116.60 | 119.59 | 114.57 | 118.20 | 119,196 | +0.60(+0.51%) |
Nov 16, 2020 | 115.79 | 118.16 | 113.65 | 117.60 | 426,518 | +3.16(+2.76%) |
Nov 13, 2020 | 113.15 | 115.45 | 111.93 | 114.44 | 245,395 | +2.57(+2.30%) |
Nov 12, 2020 | 114.64 | 114.85 | 110.26 | 111.87 | 246,438 | -4.09(-3.53%) |
Nov 11, 2020 | 119.81 | 119.81 | 113.75 | 115.97 | 206,288 | -3.75(-3.14%) |
Nov 10, 2020 | 115.09 | 122.60 | 113.59 | 119.72 | 222,147 | +6.45(+5.69%) |
Nov 09, 2020 | 113.45 | 121.30 | 113.00 | 113.27 | 255,986 | +4.56(+4.20%) |
Nov 06, 2020 | 112.43 | 113.00 | 108.68 | 108.71 | 91,290 | -3.03(-2.72%) |
Nov 05, 2020 | 111.78 | 114.00 | 111.34 | 111.75 | 165,871 | +1.63(+1.48%) |
Nov 04, 2020 | 108.49 | 112.29 | 106.83 | 110.11 | 125,252 | -1.52(-1.36%) |
Nov 03, 2020 | 110.73 | 115.98 | 109.51 | 111.63 | 175,576 | +3.57(+3.30%) |