Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 128.93 | 129.83 | 126.43 | 127.53 | 393,799 | -2.19(-1.69%) |
Jan 28, 2021 | 128.60 | 130.25 | 128.14 | 129.72 | 172,824 | +1.92(+1.50%) |
Jan 27, 2021 | 131.91 | 131.91 | 127.71 | 127.80 | 194,834 | -5.37(-4.03%) |
Jan 26, 2021 | 133.73 | 134.28 | 131.48 | 133.17 | 131,249 | -0.34(-0.26%) |
Jan 25, 2021 | 132.17 | 133.85 | 131.87 | 133.52 | 195,595 | +1.32(+1.00%) |
Jan 22, 2021 | 131.88 | 132.38 | 131.16 | 132.20 | 238,124 | +0.08(+0.06%) |
Jan 21, 2021 | 134.19 | 135.01 | 132.03 | 132.12 | 217,755 | -2.40(-1.78%) |
Jan 20, 2021 | 131.76 | 134.65 | 131.53 | 134.52 | 265,644 | +3.21(+2.45%) |
Jan 19, 2021 | 133.53 | 134.52 | 131.30 | 131.31 | 232,399 | -1.50(-1.13%) |
Jan 15, 2021 | 133.01 | 135.20 | 132.37 | 132.81 | 156,066 | -0.59(-0.44%) |
Jan 14, 2021 | 132.50 | 134.61 | 131.56 | 133.40 | 189,423 | +0.83(+0.63%) |
Jan 13, 2021 | 131.97 | 133.53 | 130.24 | 132.57 | 256,146 | +0.41(+0.31%) |
Jan 12, 2021 | 132.79 | 133.19 | 131.15 | 132.16 | 208,238 | -0.61(-0.46%) |
Jan 11, 2021 | 133.45 | 133.81 | 132.38 | 132.77 | 120,539 | -0.27(-0.20%) |
Jan 08, 2021 | 133.52 | 134.52 | 131.78 | 133.04 | 146,867 | -0.60(-0.45%) |
Jan 07, 2021 | 131.56 | 133.93 | 130.59 | 133.64 | 201,115 | +1.89(+1.44%) |
Jan 06, 2021 | 128.40 | 131.99 | 128.40 | 131.75 | 302,425 | +3.85(+3.01%) |
Jan 05, 2021 | 128.31 | 129.42 | 127.75 | 127.90 | 272,331 | -0.29(-0.22%) |
Jan 04, 2021 | 130.03 | 131.99 | 127.88 | 128.19 | 330,055 | -2.77(-2.11%) |
Dec 31, 2020 | 130.96 | 130.96 | 130.96 | 103,473 | +0.48(+0.37%) | |
Dec 30, 2020 | 130.02 | 131.41 | 129.59 | 130.48 | 103,473 | +1.03(+0.80%) |
Dec 29, 2020 | 130.36 | 130.82 | 128.99 | 129.44 | 98,672 | -0.35(-0.27%) |
Dec 28, 2020 | 130.28 | 131.19 | 129.19 | 129.80 | 104,971 | -0.02(-0.02%) |
Dec 24, 2020 | 129.15 | 130.46 | 128.81 | 129.82 | 87,911 | +1.12(+0.87%) |
Dec 23, 2020 | 128.69 | 129.86 | 128.62 | 128.70 | 200,325 | +0.03(+0.02%) |
Dec 22, 2020 | 128.81 | 130.31 | 128.20 | 128.67 | 268,992 | -0.37(-0.29%) |
Dec 21, 2020 | 127.02 | 129.15 | 125.80 | 129.04 | 221,302 | +0.76(+0.59%) |
Dec 18, 2020 | 128.19 | 128.83 | 127.85 | 128.29 | 686,043 | +0.92(+0.72%) |
Dec 17, 2020 | 125.60 | 127.89 | 125.32 | 127.37 | 311,232 | +1.95(+1.56%) |
Dec 16, 2020 | 125.31 | 126.03 | 124.56 | 125.42 | 277,406 | +0.80(+0.65%) |
Dec 15, 2020 | 122.99 | 124.99 | 122.75 | 124.61 | 165,356 | +1.77(+1.44%) |
Dec 14, 2020 | 125.37 | 126.27 | 122.64 | 122.84 | 215,160 | -1.95(-1.56%) |
Dec 11, 2020 | 123.97 | 125.42 | 123.97 | 124.79 | 173,314 | -0.02(-0.02%) |
Dec 10, 2020 | 123.86 | 125.41 | 123.43 | 124.81 | 258,301 | +0.90(+0.73%) |
Dec 09, 2020 | 123.53 | 124.54 | 123.08 | 123.91 | 151,409 | +0.33(+0.26%) |
Dec 08, 2020 | 122.73 | 125.22 | 122.39 | 123.59 | 169,442 | +0.54(+0.44%) |
Dec 07, 2020 | 122.44 | 123.40 | 122.11 | 123.05 | 120,184 | +0.91(+0.74%) |
Dec 04, 2020 | 120.04 | 122.26 | 120.04 | 122.14 | 151,153 | +1.73(+1.44%) |
Dec 03, 2020 | 120.60 | 121.60 | 119.72 | 120.41 | 145,031 | -0.37(-0.31%) |
Dec 02, 2020 | 121.84 | 122.50 | 120.27 | 120.79 | 139,847 | -1.49(-1.22%) |
Dec 01, 2020 | 121.64 | 123.00 | 120.94 | 122.28 | 173,348 | +1.44(+1.19%) |
Nov 30, 2020 | 121.29 | 121.43 | 120.24 | 120.84 | 213,893 | -0.88(-0.72%) |
Nov 27, 2020 | 121.06 | 121.78 | 120.61 | 121.72 | 70,768 | +0.91(+0.75%) |
Nov 25, 2020 | 122.91 | 122.91 | 120.32 | 120.81 | 142,163 | -1.52(-1.24%) |
Nov 24, 2020 | 122.60 | 122.90 | 121.37 | 122.34 | 247,950 | +0.98(+0.80%) |
Nov 23, 2020 | 122.51 | 123.52 | 120.92 | 121.36 | 190,566 | -0.91(-0.74%) |
Nov 20, 2020 | 121.98 | 122.80 | 121.68 | 122.27 | 248,054 | +0.56(+0.46%) |
Nov 19, 2020 | 121.21 | 122.08 | 120.54 | 121.71 | 223,608 | +0.82(+0.68%) |
Nov 18, 2020 | 121.91 | 122.32 | 120.51 | 120.89 | 180,920 | -0.95(-0.78%) |
Nov 17, 2020 | 120.79 | 122.55 | 120.25 | 121.84 | 199,875 | +0.48(+0.39%) |
Nov 16, 2020 | 120.81 | 121.49 | 120.13 | 121.36 | 216,763 | +1.71(+1.43%) |
Nov 13, 2020 | 119.44 | 120.54 | 118.72 | 119.65 | 131,919 | +0.77(+0.64%) |
Nov 12, 2020 | 118.85 | 119.78 | 117.28 | 118.88 | 132,073 | -0.96(-0.80%) |
Nov 11, 2020 | 122.21 | 122.21 | 118.97 | 119.84 | 203,569 | -2.24(-1.83%) |
Nov 10, 2020 | 118.04 | 123.22 | 117.62 | 122.08 | 340,831 | +4.25(+3.60%) |
Nov 09, 2020 | 123.27 | 123.27 | 116.82 | 117.83 | 351,774 | -0.41(-0.35%) |
Nov 06, 2020 | 118.23 | 119.21 | 117.16 | 118.24 | 230,179 | +0.66(+0.56%) |
Nov 05, 2020 | 115.38 | 117.76 | 115.21 | 117.58 | 193,945 | +3.69(+3.24%) |
Nov 04, 2020 | 114.80 | 114.82 | 112.98 | 113.89 | 157,458 | -0.49(-0.43%) |
Nov 03, 2020 | 113.36 | 116.19 | 113.20 | 114.38 | 253,358 | +1.31(+1.16%) |