Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 120.53 | 120.92 | 117.04 | 117.14 | 2,581,990 | -3.94(-3.25%) |
Jan 28, 2021 | 121.42 | 123.00 | 120.98 | 121.07 | 1,546,351 | -1.62(-1.32%) |
Jan 27, 2021 | 122.38 | 124.06 | 121.27 | 122.70 | 1,970,984 | -2.50(-1.99%) |
Jan 26, 2021 | 122.69 | 125.29 | 122.62 | 125.19 | 2,029,613 | +4.87(+4.05%) |
Jan 25, 2021 | 118.51 | 124.01 | 117.55 | 120.32 | 1,876,843 | +2.00(+1.69%) |
Jan 22, 2021 | 117.41 | 119.14 | 117.20 | 118.33 | 1,006,573 | -0.39(-0.33%) |
Jan 21, 2021 | 118.44 | 118.93 | 117.71 | 118.72 | 859,158 | +0.25(+0.21%) |
Jan 20, 2021 | 117.64 | 118.84 | 117.54 | 118.47 | 987,286 | +0.51(+0.43%) |
Jan 19, 2021 | 117.38 | 118.11 | 116.25 | 117.96 | 961,484 | +1.93(+1.66%) |
Jan 15, 2021 | 116.52 | 117.28 | 115.43 | 116.03 | 1,685,414 | -1.02(-0.87%) |
Jan 14, 2021 | 116.96 | 118.15 | 116.82 | 117.05 | 1,138,645 | -1.82(-1.53%) |
Jan 13, 2021 | 119.46 | 119.83 | 118.85 | 118.86 | 938,673 | -1.24(-1.04%) |
Jan 12, 2021 | 120.04 | 120.28 | 118.73 | 120.11 | 699,421 | +0.09(+0.08%) |
Jan 11, 2021 | 118.85 | 120.44 | 118.80 | 120.02 | 1,438,496 | -1.73(-1.42%) |
Jan 08, 2021 | 120.81 | 121.91 | 119.70 | 121.74 | 980,177 | +2.19(+1.83%) |
Jan 07, 2021 | 118.86 | 120.18 | 118.63 | 119.55 | 1,057,063 | -0.87(-0.72%) |
Jan 06, 2021 | 119.74 | 121.45 | 119.22 | 120.42 | 1,077,326 | -0.22(-0.18%) |
Jan 05, 2021 | 119.79 | 120.96 | 119.64 | 120.65 | 947,860 | +0.69(+0.57%) |
Jan 04, 2021 | 122.21 | 122.34 | 118.47 | 119.96 | 1,083,204 | -1.07(-0.88%) |
Dec 31, 2020 | 121.03 | 121.03 | 121.03 | 438,713 | -0.23(-0.19%) | |
Dec 30, 2020 | 121.18 | 121.88 | 120.97 | 121.26 | 438,713 | +0.64(+0.53%) |
Dec 29, 2020 | 122.48 | 122.86 | 120.49 | 120.62 | 1,140,369 | -0.89(-0.73%) |
Dec 28, 2020 | 120.05 | 121.59 | 118.88 | 121.51 | 1,750,037 | +4.50(+3.85%) |
Dec 24, 2020 | 116.88 | 117.24 | 116.58 | 117.01 | 240,681 | +0.06(+0.05%) |
Dec 23, 2020 | 117.73 | 117.93 | 116.77 | 116.95 | 664,238 | +0.06(+0.06%) |
Dec 22, 2020 | 117.37 | 117.66 | 116.56 | 116.89 | 926,965 | +0.57(+0.49%) |
Dec 21, 2020 | 115.21 | 116.64 | 114.33 | 116.32 | 895,896 | -1.88(-1.59%) |
Dec 18, 2020 | 119.32 | 119.32 | 117.37 | 118.20 | 1,420,169 | -1.23(-1.03%) |
Dec 17, 2020 | 118.95 | 119.53 | 118.62 | 119.43 | 1,028,962 | +3.41(+2.94%) |
Dec 16, 2020 | 115.22 | 116.47 | 115.20 | 116.03 | 708,514 | +1.79(+1.57%) |
Dec 15, 2020 | 114.14 | 114.40 | 113.56 | 114.23 | 693,689 | +1.63(+1.45%) |
Dec 14, 2020 | 112.40 | 113.37 | 112.38 | 112.60 | 1,015,215 | +0.43(+0.38%) |
Dec 11, 2020 | 112.42 | 113.02 | 111.27 | 112.17 | 1,083,280 | -2.00(-1.75%) |
Dec 10, 2020 | 112.36 | 114.40 | 112.10 | 114.17 | 824,232 | +0.02(+0.02%) |
Dec 09, 2020 | 116.25 | 116.39 | 113.45 | 114.15 | 938,872 | -0.94(-0.81%) |
Dec 08, 2020 | 114.15 | 115.19 | 114.01 | 115.09 | 556,685 | +0.71(+0.62%) |
Dec 07, 2020 | 114.28 | 114.93 | 114.18 | 114.37 | 578,886 | -1.32(-1.14%) |
Dec 04, 2020 | 114.86 | 115.89 | 114.82 | 115.69 | 673,131 | +2.07(+1.82%) |
Dec 03, 2020 | 113.03 | 114.23 | 113.03 | 113.62 | 649,425 | -0.08(-0.07%) |
Dec 02, 2020 | 113.67 | 114.01 | 113.01 | 113.70 | 627,026 | -0.48(-0.42%) |
Dec 01, 2020 | 113.39 | 114.34 | 112.94 | 114.19 | 1,388,149 | +1.73(+1.53%) |
Nov 30, 2020 | 112.94 | 113.13 | 111.40 | 112.46 | 2,066,468 | +1.77(+1.60%) |
Nov 27, 2020 | 110.86 | 111.41 | 110.58 | 110.69 | 543,849 | +1.08(+0.98%) |
Nov 25, 2020 | 108.22 | 109.66 | 108.18 | 109.61 | 1,120,880 | +1.20(+1.10%) |
Nov 24, 2020 | 108.78 | 108.83 | 107.39 | 108.41 | 1,840,362 | -0.55(-0.50%) |
Nov 23, 2020 | 109.37 | 109.53 | 107.89 | 108.96 | 1,472,672 | +0.34(+0.32%) |
Nov 20, 2020 | 108.89 | 109.26 | 108.35 | 108.62 | 1,480,394 | -1.54(-1.40%) |
Nov 19, 2020 | 109.44 | 110.16 | 109.00 | 110.16 | 1,583,175 | +0.70(+0.64%) |
Nov 18, 2020 | 109.98 | 110.88 | 109.42 | 109.46 | 1,724,665 | +0.87(+0.80%) |
Nov 17, 2020 | 109.02 | 109.20 | 108.07 | 108.59 | 1,473,518 | -1.82(-1.65%) |
Nov 16, 2020 | 111.90 | 112.02 | 109.96 | 110.41 | 914,760 | -1.26(-1.13%) |
Nov 13, 2020 | 111.04 | 111.78 | 110.69 | 111.67 | 1,135,101 | +2.67(+2.45%) |
Nov 12, 2020 | 110.78 | 111.03 | 108.80 | 109.00 | 1,643,770 | -1.93(-1.74%) |
Nov 11, 2020 | 110.46 | 111.13 | 109.99 | 110.93 | 1,858,180 | +2.53(+2.34%) |
Nov 10, 2020 | 110.72 | 110.73 | 108.22 | 108.39 | 2,445,090 | +1.45(+1.35%) |
Nov 09, 2020 | 111.43 | 111.48 | 106.95 | 106.95 | 3,515,946 | +0.09(+0.09%) |
Nov 06, 2020 | 108.32 | 108.44 | 106.72 | 106.85 | 1,907,350 | -0.52(-0.48%) |
Nov 05, 2020 | 108.66 | 108.72 | 106.03 | 107.37 | 2,757,088 | +3.00(+2.87%) |
Nov 04, 2020 | 103.62 | 105.61 | 102.93 | 104.38 | 1,978,910 | +2.54(+2.50%) |
Nov 03, 2020 | 100.71 | 102.74 | 100.56 | 101.83 | 1,974,218 | +3.60(+3.67%) |