Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 117.09 | 117.44 | 113.07 | 113.86 | 5,001,971 | -4.31(-3.65%) |
Jan 28, 2021 | 117.48 | 120.87 | 117.48 | 118.17 | 3,635,299 | +3.17(+2.76%) |
Jan 27, 2021 | 115.89 | 117.86 | 113.51 | 115.00 | 4,023,364 | -2.91(-2.47%) |
Jan 26, 2021 | 117.85 | 118.88 | 116.79 | 117.91 | 2,007,735 | +0.80(+0.69%) |
Jan 25, 2021 | 119.81 | 120.01 | 114.44 | 117.10 | 4,511,878 | -3.21(-2.67%) |
Jan 22, 2021 | 122.63 | 123.61 | 120.19 | 120.31 | 2,201,533 | -3.64(-2.94%) |
Jan 21, 2021 | 123.36 | 125.00 | 121.90 | 123.95 | 1,809,697 | -0.11(-0.09%) |
Jan 20, 2021 | 123.38 | 124.95 | 122.40 | 124.06 | 2,019,352 | -0.13(-0.10%) |
Jan 19, 2021 | 124.65 | 125.53 | 122.82 | 124.19 | 1,621,381 | +0.06(+0.05%) |
Jan 15, 2021 | 125.53 | 125.68 | 123.09 | 124.13 | 1,734,810 | -2.09(-1.65%) |
Jan 14, 2021 | 125.65 | 127.88 | 124.58 | 126.22 | 1,926,135 | +2.37(+1.91%) |
Jan 13, 2021 | 124.14 | 124.64 | 121.77 | 123.85 | 2,772,816 | -0.86(-0.69%) |
Jan 12, 2021 | 125.20 | 125.89 | 123.45 | 124.71 | 2,990,795 | -1.24(-0.99%) |
Jan 11, 2021 | 125.06 | 126.53 | 124.40 | 125.95 | 1,728,634 | -1.01(-0.79%) |
Jan 08, 2021 | 128.44 | 129.41 | 126.27 | 126.96 | 1,517,333 | -0.65(-0.51%) |
Jan 07, 2021 | 126.54 | 128.43 | 126.42 | 127.61 | 1,950,856 | +0.94(+0.74%) |
Jan 06, 2021 | 122.21 | 127.98 | 122.21 | 126.67 | 2,329,012 | +3.23(+2.62%) |
Jan 05, 2021 | 121.32 | 124.63 | 120.98 | 123.44 | 1,459,040 | +1.29(+1.06%) |
Jan 04, 2021 | 128.74 | 129.33 | 120.76 | 122.14 | 4,077,841 | -7.00(-5.42%) |
Dec 31, 2020 | 129.14 | 129.14 | 129.14 | 1,312,051 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.49 | 128.59 | 125.80 | 127.72 | 1,312,051 | +1.44(+1.14%) |
Dec 29, 2020 | 126.77 | 128.57 | 125.70 | 126.28 | 1,721,334 | +0.67(+0.53%) |
Dec 28, 2020 | 127.51 | 127.82 | 125.42 | 125.62 | 1,358,747 | -0.42(-0.33%) |
Dec 24, 2020 | 125.91 | 126.27 | 124.82 | 126.04 | 604,727 | +0.14(+0.11%) |
Dec 23, 2020 | 124.39 | 126.36 | 124.07 | 125.90 | 1,658,724 | +2.30(+1.86%) |
Dec 22, 2020 | 123.88 | 124.60 | 121.82 | 123.60 | 1,529,618 | -1.04(-0.83%) |
Dec 21, 2020 | 123.14 | 125.45 | 121.17 | 124.64 | 2,233,893 | -1.47(-1.16%) |
Dec 18, 2020 | 127.60 | 128.16 | 125.57 | 126.11 | 3,448,987 | -1.44(-1.13%) |
Dec 17, 2020 | 128.03 | 129.61 | 125.96 | 127.55 | 1,857,330 | -0.15(-0.12%) |
Dec 16, 2020 | 127.85 | 128.16 | 126.03 | 127.69 | 1,789,663 | +0.08(+0.06%) |
Dec 15, 2020 | 126.63 | 127.74 | 124.17 | 127.62 | 1,850,476 | +3.66(+2.95%) |
Dec 14, 2020 | 128.53 | 128.66 | 123.77 | 123.95 | 1,928,010 | -1.85(-1.47%) |
Dec 11, 2020 | 127.91 | 129.04 | 124.95 | 125.81 | 2,218,490 | -3.19(-2.47%) |
Dec 10, 2020 | 127.13 | 129.62 | 126.17 | 129.00 | 1,821,641 | +1.27(+1.00%) |
Dec 09, 2020 | 131.11 | 131.51 | 126.60 | 127.72 | 2,846,863 | -2.04(-1.57%) |
Dec 08, 2020 | 128.73 | 131.35 | 128.29 | 129.76 | 1,585,791 | -0.40(-0.31%) |
Dec 07, 2020 | 132.04 | 132.44 | 129.38 | 130.16 | 1,804,087 | -2.59(-1.95%) |
Dec 04, 2020 | 130.83 | 132.98 | 129.98 | 132.76 | 1,964,545 | +3.22(+2.49%) |
Dec 03, 2020 | 127.22 | 131.84 | 126.38 | 129.53 | 2,751,156 | +3.52(+2.80%) |
Dec 02, 2020 | 125.41 | 127.89 | 124.99 | 126.01 | 1,995,533 | +0.20(+0.16%) |
Dec 01, 2020 | 126.78 | 126.94 | 124.98 | 125.81 | 1,932,130 | +1.61(+1.30%) |
Nov 30, 2020 | 125.23 | 125.61 | 122.25 | 124.20 | 2,138,994 | -1.45(-1.15%) |
Nov 27, 2020 | 125.31 | 127.99 | 124.52 | 125.65 | 1,395,060 | -0.85(-0.67%) |
Nov 25, 2020 | 127.14 | 127.51 | 125.07 | 126.50 | 2,131,356 | -1.66(-1.29%) |
Nov 24, 2020 | 123.63 | 128.59 | 122.72 | 128.16 | 5,419,507 | +7.66(+6.35%) |
Nov 23, 2020 | 118.40 | 120.82 | 118.03 | 120.50 | 2,230,212 | +3.73(+3.19%) |
Nov 20, 2020 | 118.11 | 119.34 | 116.70 | 116.77 | 5,405,872 | -1.79(-1.51%) |
Nov 19, 2020 | 117.82 | 119.15 | 117.01 | 118.56 | 2,076,716 | +0.75(+0.64%) |
Nov 18, 2020 | 119.69 | 121.61 | 117.69 | 117.81 | 2,420,049 | -2.39(-1.99%) |
Nov 17, 2020 | 121.03 | 121.06 | 117.83 | 120.20 | 2,986,250 | -0.96(-0.79%) |
Nov 16, 2020 | 123.06 | 123.06 | 119.09 | 121.16 | 4,694,394 | +3.68(+3.13%) |
Nov 13, 2020 | 113.86 | 117.60 | 113.22 | 117.47 | 2,866,427 | +4.56(+4.04%) |
Nov 12, 2020 | 112.19 | 113.86 | 109.52 | 112.91 | 3,180,852 | -1.03(-0.90%) |
Nov 11, 2020 | 115.07 | 115.71 | 112.65 | 113.94 | 3,924,785 | -2.05(-1.76%) |
Nov 10, 2020 | 114.73 | 117.28 | 113.48 | 115.99 | 4,984,281 | +0.18(+0.15%) |
Nov 09, 2020 | 120.46 | 129.12 | 111.21 | 115.81 | 14,514,335 | +14.11(+13.87%) |
Nov 06, 2020 | 99.85 | 102.45 | 99.36 | 101.70 | 4,257,503 | +2.92(+2.95%) |
Nov 05, 2020 | 96.65 | 100.72 | 96.06 | 98.79 | 3,646,701 | +2.81(+2.93%) |
Nov 04, 2020 | 95.37 | 98.44 | 93.13 | 95.98 | 3,342,313 | +1.91(+2.03%) |
Nov 03, 2020 | 92.28 | 95.14 | 91.91 | 94.07 | 2,712,296 | +3.12(+3.43%) |