Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 131.10 | 131.53 | 127.98 | 127.99 | 558,200 | -3.43(-2.61%) |
Jan 28, 2021 | 137.20 | 138.19 | 131.20 | 131.42 | 647,449 | -4.78(-3.51%) |
Jan 27, 2021 | 137.38 | 139.24 | 128.51 | 136.20 | 778,050 | -3.12(-2.24%) |
Jan 26, 2021 | 139.07 | 140.75 | 137.36 | 139.32 | 481,370 | +0.70(+0.50%) |
Jan 25, 2021 | 141.46 | 142.76 | 137.01 | 138.62 | 608,685 | -1.07(-0.77%) |
Jan 22, 2021 | 136.02 | 139.81 | 135.55 | 139.69 | 408,000 | +3.13(+2.29%) |
Jan 21, 2021 | 136.01 | 136.91 | 133.81 | 136.56 | 460,045 | +1.37(+1.01%) |
Jan 20, 2021 | 133.47 | 135.32 | 132.99 | 135.19 | 596,867 | +3.01(+2.28%) |
Jan 19, 2021 | 130.77 | 133.25 | 130.63 | 132.18 | 455,910 | +3.07(+2.38%) |
Jan 15, 2021 | 129.50 | 132.08 | 128.50 | 129.11 | 932,100 | -1.04(-0.80%) |
Jan 14, 2021 | 128.39 | 130.96 | 128.33 | 130.15 | 337,130 | +2.14(+1.67%) |
Jan 13, 2021 | 128.00 | 128.94 | 127.16 | 128.01 | 270,133 | +0.01(+0.01%) |
Jan 12, 2021 | 127.51 | 128.92 | 126.05 | 128.00 | 1,621,697 | +0.84(+0.66%) |
Jan 11, 2021 | 125.34 | 128.35 | 124.54 | 127.16 | 234,178 | +0.89(+0.70%) |
Jan 08, 2021 | 125.43 | 127.24 | 124.20 | 126.27 | 279,700 | +2.09(+1.68%) |
Jan 07, 2021 | 121.48 | 124.86 | 121.48 | 124.18 | 267,021 | +3.29(+2.72%) |
Jan 06, 2021 | 123.09 | 123.63 | 118.24 | 120.89 | 512,582 | -3.41(-2.74%) |
Jan 05, 2021 | 123.52 | 126.29 | 123.04 | 124.30 | 287,684 | +0.37(+0.30%) |
Jan 04, 2021 | 126.90 | 127.00 | 121.17 | 123.93 | 322,868 | -2.60(-2.05%) |
Dec 31, 2020 | 126.53 | 126.53 | 126.53 | 414,134 | -1.35(-1.06%) | |
Dec 30, 2020 | 126.14 | 129.61 | 125.49 | 127.88 | 414,134 | +2.31(+1.84%) |
Dec 29, 2020 | 127.80 | 128.32 | 124.03 | 125.57 | 233,701 | -1.36(-1.07%) |
Dec 28, 2020 | 130.00 | 130.43 | 126.42 | 126.93 | 702,367 | -1.20(-0.94%) |
Dec 24, 2020 | 128.41 | 129.54 | 127.51 | 128.13 | 99,900 | -0.46(-0.36%) |
Dec 23, 2020 | 130.16 | 130.59 | 128.03 | 128.59 | 305,877 | -0.40(-0.31%) |
Dec 22, 2020 | 126.53 | 129.40 | 126.41 | 128.99 | 308,252 | +3.13(+2.49%) |
Dec 21, 2020 | 122.14 | 126.12 | 121.98 | 125.86 | 332,293 | +1.91(+1.54%) |
Dec 18, 2020 | 123.24 | 124.62 | 120.80 | 123.95 | 773,100 | +0.97(+0.79%) |
Dec 17, 2020 | 120.71 | 123.00 | 119.86 | 122.98 | 411,308 | +3.31(+2.77%) |
Dec 16, 2020 | 121.78 | 122.37 | 119.22 | 119.67 | 593,626 | -1.74(-1.43%) |
Dec 15, 2020 | 120.21 | 121.69 | 118.66 | 121.41 | 376,323 | +1.32(+1.10%) |
Dec 14, 2020 | 117.31 | 121.11 | 117.31 | 120.09 | 854,916 | +3.23(+2.76%) |
Dec 11, 2020 | 115.62 | 117.39 | 114.67 | 116.86 | 255,600 | +1.53(+1.33%) |
Dec 10, 2020 | 113.00 | 115.60 | 111.93 | 115.33 | 377,762 | +2.33(+2.06%) |
Dec 09, 2020 | 115.12 | 115.48 | 112.34 | 113.00 | 426,925 | -1.73(-1.51%) |
Dec 08, 2020 | 113.67 | 116.02 | 112.35 | 114.73 | 568,998 | +0.63(+0.55%) |
Dec 07, 2020 | 116.86 | 116.86 | 112.90 | 114.10 | 443,332 | -2.40(-2.06%) |
Dec 04, 2020 | 117.44 | 119.97 | 116.42 | 116.50 | 577,900 | -0.35(-0.30%) |
Dec 03, 2020 | 114.29 | 117.67 | 114.22 | 116.85 | 397,003 | +3.02(+2.65%) |
Dec 02, 2020 | 112.67 | 115.94 | 111.82 | 113.83 | 460,818 | +0.51(+0.45%) |
Dec 01, 2020 | 113.83 | 114.21 | 110.23 | 113.32 | 805,855 | -0.05(-0.04%) |
Nov 30, 2020 | 114.92 | 116.22 | 112.94 | 113.37 | 543,623 | -1.73(-1.50%) |
Nov 27, 2020 | 116.64 | 116.84 | 114.90 | 115.10 | 224,700 | -0.90(-0.78%) |
Nov 25, 2020 | 115.17 | 116.39 | 114.72 | 116.00 | 348,000 | +1.07(+0.93%) |
Nov 24, 2020 | 116.21 | 116.22 | 112.66 | 114.93 | 372,549 | -0.29(-0.25%) |
Nov 23, 2020 | 114.42 | 116.95 | 113.57 | 115.22 | 382,128 | +1.79(+1.58%) |
Nov 20, 2020 | 112.15 | 115.64 | 111.97 | 113.43 | 483,900 | +1.13(+1.01%) |
Nov 19, 2020 | 109.00 | 112.38 | 107.46 | 112.30 | 387,356 | +3.08(+2.82%) |
Nov 18, 2020 | 107.31 | 109.91 | 105.89 | 109.22 | 546,045 | +2.30(+2.15%) |
Nov 17, 2020 | 105.64 | 107.22 | 105.05 | 106.92 | 416,709 | +0.71(+0.67%) |
Nov 16, 2020 | 104.53 | 108.30 | 103.62 | 106.21 | 500,373 | +1.62(+1.55%) |
Nov 13, 2020 | 105.38 | 105.73 | 103.01 | 104.59 | 437,600 | -0.41(-0.39%) |
Nov 12, 2020 | 106.35 | 106.79 | 104.08 | 105.00 | 1,129,532 | -0.77(-0.73%) |
Nov 11, 2020 | 106.91 | 108.49 | 104.22 | 105.77 | 361,077 | -0.11(-0.10%) |
Nov 10, 2020 | 103.51 | 106.64 | 99.30 | 105.88 | 382,303 | +2.16(+2.08%) |
Nov 09, 2020 | 102.91 | 109.27 | 102.55 | 103.72 | 559,566 | +0.67(+0.65%) |
Nov 06, 2020 | 100.71 | 103.90 | 98.05 | 103.05 | 350,300 | +2.34(+2.32%) |
Nov 05, 2020 | 97.60 | 101.69 | 97.45 | 100.71 | 703,960 | +3.71(+3.82%) |
Nov 04, 2020 | 95.13 | 98.99 | 94.62 | 97.00 | 460,891 | +3.41(+3.64%) |
Nov 03, 2020 | 90.38 | 93.89 | 90.36 | 93.59 | 373,743 | +3.94(+4.39%) |