Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 129.34 | 133.33 | 127.60 | 131.80 | 118,596 | +1.06(+0.81%) |
Jan 28, 2021 | 125.53 | 132.56 | 124.81 | 130.74 | 129,445 | +6.70(+5.40%) |
Jan 27, 2021 | 124.30 | 126.36 | 116.43 | 124.04 | 156,927 | -3.06(-2.41%) |
Jan 26, 2021 | 130.55 | 131.95 | 126.28 | 127.10 | 124,438 | -3.31(-2.54%) |
Jan 25, 2021 | 134.17 | 137.78 | 130.01 | 130.41 | 184,237 | -3.86(-2.87%) |
Jan 22, 2021 | 138.01 | 142.00 | 132.56 | 134.27 | 182,760 | -4.81(-3.46%) |
Jan 21, 2021 | 144.87 | 145.15 | 139.08 | 139.08 | 130,423 | -3.77(-2.64%) |
Jan 20, 2021 | 141.25 | 145.97 | 140.42 | 142.85 | 106,731 | +2.78(+1.99%) |
Jan 19, 2021 | 136.33 | 141.22 | 134.87 | 140.07 | 155,810 | +5.37(+3.98%) |
Jan 15, 2021 | 131.22 | 137.95 | 131.21 | 134.70 | 77,239 | +2.88(+2.19%) |
Jan 14, 2021 | 134.27 | 135.71 | 131.14 | 131.82 | 127,325 | -0.90(-0.68%) |
Jan 13, 2021 | 130.52 | 135.43 | 127.31 | 132.72 | 168,610 | +3.99(+3.10%) |
Jan 12, 2021 | 125.31 | 130.67 | 120.89 | 128.73 | 194,537 | +3.84(+3.07%) |
Jan 11, 2021 | 127.20 | 127.72 | 122.22 | 124.90 | 125,181 | -2.82(-2.21%) |
Jan 08, 2021 | 125.19 | 129.37 | 123.37 | 127.72 | 86,565 | +2.89(+2.32%) |
Jan 07, 2021 | 120.55 | 126.54 | 118.91 | 124.83 | 81,325 | +3.59(+2.96%) |
Jan 06, 2021 | 124.92 | 124.99 | 115.33 | 121.24 | 233,871 | -3.78(-3.02%) |
Jan 05, 2021 | 130.53 | 134.58 | 124.43 | 125.01 | 213,498 | -5.08(-3.91%) |
Jan 04, 2021 | 125.55 | 133.54 | 125.42 | 130.09 | 253,004 | +7.02(+5.70%) |
Dec 31, 2020 | 123.08 | 123.08 | 123.08 | 142,753 | +2.00(+1.65%) | |
Dec 30, 2020 | 123.78 | 127.66 | 119.28 | 121.08 | 142,753 | -1.80(-1.46%) |
Dec 29, 2020 | 123.32 | 124.30 | 117.45 | 122.87 | 123,202 | +0.93(+0.76%) |
Dec 28, 2020 | 123.96 | 127.59 | 117.82 | 121.95 | 174,443 | -0.57(-0.47%) |
Dec 24, 2020 | 123.96 | 123.99 | 119.50 | 122.52 | 45,208 | -1.74(-1.40%) |
Dec 23, 2020 | 124.99 | 126.99 | 121.59 | 124.25 | 79,300 | -1.13(-0.91%) |
Dec 22, 2020 | 128.59 | 129.71 | 124.16 | 125.39 | 147,534 | -3.09(-2.40%) |
Dec 21, 2020 | 126.91 | 128.87 | 121.11 | 128.48 | 159,966 | +1.24(+0.98%) |
Dec 18, 2020 | 130.76 | 132.71 | 126.68 | 127.23 | 306,526 | +0.41(+0.33%) |
Dec 17, 2020 | 121.42 | 127.38 | 119.09 | 126.82 | 147,198 | +4.76(+3.90%) |
Dec 16, 2020 | 121.92 | 129.92 | 121.34 | 122.06 | 256,448 | +0.27(+0.22%) |
Dec 15, 2020 | 120.36 | 122.26 | 118.94 | 121.80 | 130,878 | +1.88(+1.57%) |
Dec 14, 2020 | 117.52 | 123.09 | 117.52 | 119.91 | 146,556 | +3.86(+3.32%) |
Dec 11, 2020 | 111.95 | 116.99 | 111.73 | 116.06 | 108,460 | +4.36(+3.90%) |
Dec 10, 2020 | 111.80 | 112.53 | 109.05 | 111.70 | 148,720 | -0.81(-0.72%) |
Dec 09, 2020 | 121.24 | 121.67 | 110.21 | 112.50 | 118,451 | -8.32(-6.88%) |
Dec 08, 2020 | 110.55 | 121.00 | 110.55 | 120.82 | 131,661 | +9.51(+8.54%) |
Dec 07, 2020 | 112.29 | 116.13 | 107.27 | 111.31 | 195,507 | -0.22(-0.19%) |
Dec 04, 2020 | 112.84 | 114.35 | 109.92 | 111.53 | 112,514 | -1.80(-1.59%) |
Dec 03, 2020 | 118.52 | 120.05 | 113.08 | 113.33 | 102,321 | -4.68(-3.96%) |
Dec 02, 2020 | 118.38 | 122.64 | 116.68 | 118.01 | 134,152 | +0.20(+0.17%) |
Dec 01, 2020 | 121.56 | 121.56 | 114.11 | 117.81 | 165,540 | -3.64(-3.00%) |
Nov 30, 2020 | 121.34 | 123.77 | 119.66 | 121.45 | 156,596 | +0.27(+0.22%) |
Nov 27, 2020 | 118.68 | 121.69 | 118.68 | 121.19 | 50,479 | +2.65(+2.24%) |
Nov 25, 2020 | 115.23 | 119.30 | 114.63 | 118.53 | 113,021 | +3.30(+2.87%) |
Nov 24, 2020 | 121.70 | 123.01 | 115.02 | 115.23 | 158,270 | -6.39(-5.26%) |
Nov 23, 2020 | 123.90 | 124.85 | 121.40 | 121.62 | 120,310 | -1.27(-1.04%) |
Nov 20, 2020 | 126.81 | 128.06 | 122.42 | 122.89 | 111,906 | -6.00(-4.65%) |
Nov 19, 2020 | 121.38 | 129.87 | 121.38 | 128.89 | 157,661 | +7.77(+6.42%) |
Nov 18, 2020 | 119.90 | 122.43 | 117.24 | 121.12 | 84,250 | +1.08(+0.90%) |
Nov 17, 2020 | 123.15 | 123.32 | 117.68 | 120.04 | 167,094 | -2.47(-2.01%) |
Nov 16, 2020 | 121.54 | 123.32 | 121.13 | 122.51 | 113,724 | +1.61(+1.33%) |
Nov 13, 2020 | 118.14 | 121.67 | 117.50 | 120.90 | 63,657 | +3.83(+3.27%) |
Nov 12, 2020 | 112.28 | 119.05 | 111.49 | 117.07 | 90,418 | +5.30(+4.74%) |
Nov 11, 2020 | 112.66 | 114.03 | 108.76 | 111.78 | 124,111 | -0.29(-0.26%) |
Nov 10, 2020 | 114.40 | 115.72 | 108.78 | 112.06 | 145,354 | -2.08(-1.82%) |
Nov 09, 2020 | 121.46 | 123.64 | 113.89 | 114.14 | 164,241 | -6.07(-5.05%) |
Nov 06, 2020 | 121.54 | 124.81 | 119.37 | 120.21 | 205,567 | -2.31(-1.88%) |
Nov 05, 2020 | 123.27 | 125.02 | 121.77 | 122.52 | 107,592 | +0.43(+0.36%) |
Nov 04, 2020 | 122.78 | 126.22 | 121.95 | 122.08 | 140,696 | +0.11(+0.09%) |
Nov 03, 2020 | 125.29 | 125.29 | 115.11 | 121.97 | 190,547 | -2.58(-2.07%) |