Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 116.33 | 118.60 | 115.88 | 117.30 | 555,671 | -0.69(-0.58%) |
Jan 28, 2021 | 117.10 | 120.16 | 115.87 | 117.99 | 806,059 | +2.29(+1.98%) |
Jan 27, 2021 | 120.74 | 121.01 | 115.14 | 115.70 | 734,232 | -5.98(-4.91%) |
Jan 26, 2021 | 126.78 | 127.47 | 121.53 | 121.67 | 378,235 | -4.19(-3.33%) |
Jan 25, 2021 | 127.91 | 128.30 | 125.37 | 125.87 | 437,110 | -2.35(-1.83%) |
Jan 22, 2021 | 129.76 | 131.01 | 127.78 | 128.22 | 708,441 | -2.90(-2.21%) |
Jan 21, 2021 | 135.21 | 136.02 | 130.51 | 131.12 | 520,973 | -5.09(-3.74%) |
Jan 20, 2021 | 136.52 | 137.09 | 135.53 | 136.21 | 370,936 | +0.71(+0.52%) |
Jan 19, 2021 | 135.52 | 136.85 | 134.94 | 135.50 | 344,412 | +0.95(+0.70%) |
Jan 15, 2021 | 137.33 | 137.33 | 134.41 | 134.56 | 485,309 | -3.71(-2.68%) |
Jan 14, 2021 | 138.53 | 140.78 | 137.53 | 138.26 | 501,280 | +0.76(+0.55%) |
Jan 13, 2021 | 135.95 | 137.93 | 135.88 | 137.50 | 272,430 | +0.94(+0.69%) |
Jan 12, 2021 | 137.94 | 138.13 | 136.23 | 136.57 | 229,871 | -0.57(-0.41%) |
Jan 11, 2021 | 135.51 | 138.24 | 135.51 | 137.14 | 233,865 | -0.85(-0.61%) |
Jan 08, 2021 | 136.93 | 138.63 | 135.87 | 137.98 | 432,311 | +1.46(+1.07%) |
Jan 07, 2021 | 135.27 | 136.90 | 134.81 | 136.53 | 421,215 | +2.71(+2.03%) |
Jan 06, 2021 | 129.84 | 134.69 | 129.84 | 133.82 | 539,223 | +3.51(+2.69%) |
Jan 05, 2021 | 127.16 | 130.43 | 127.14 | 130.31 | 310,347 | +3.25(+2.55%) |
Jan 04, 2021 | 131.91 | 132.27 | 125.87 | 127.07 | 430,545 | -4.76(-3.61%) |
Dec 31, 2020 | 131.83 | 131.83 | 131.83 | 715,954 | -0.09(-0.07%) | |
Dec 30, 2020 | 130.52 | 132.97 | 130.52 | 131.91 | 715,954 | +1.26(+0.97%) |
Dec 29, 2020 | 132.19 | 132.41 | 128.98 | 130.65 | 178,400 | -0.82(-0.62%) |
Dec 28, 2020 | 131.36 | 132.74 | 130.94 | 131.47 | 231,815 | +0.84(+0.64%) |
Dec 24, 2020 | 131.18 | 131.23 | 129.81 | 130.63 | 84,868 | -0.45(-0.34%) |
Dec 23, 2020 | 130.55 | 132.91 | 130.32 | 131.08 | 373,863 | +2.55(+1.98%) |
Dec 22, 2020 | 128.17 | 130.22 | 127.31 | 128.53 | 492,202 | -2.57(-1.96%) |
Dec 21, 2020 | 129.23 | 132.70 | 128.79 | 131.10 | 573,549 | -1.41(-1.07%) |
Dec 18, 2020 | 130.88 | 133.65 | 130.59 | 132.51 | 878,611 | +1.52(+1.16%) |
Dec 17, 2020 | 132.33 | 132.92 | 130.82 | 130.99 | 602,121 | -0.94(-0.71%) |
Dec 16, 2020 | 133.85 | 134.50 | 131.20 | 131.93 | 362,477 | -1.44(-1.08%) |
Dec 15, 2020 | 132.19 | 133.44 | 131.31 | 133.37 | 416,523 | +1.61(+1.22%) |
Dec 14, 2020 | 132.44 | 133.58 | 131.24 | 131.76 | 443,874 | +0.47(+0.36%) |
Dec 11, 2020 | 130.23 | 131.67 | 129.46 | 131.29 | 435,790 | +0.77(+0.59%) |
Dec 10, 2020 | 129.57 | 131.40 | 129.15 | 130.52 | 333,352 | +0.21(+0.16%) |
Dec 09, 2020 | 131.91 | 132.52 | 129.15 | 130.31 | 318,934 | -1.34(-1.02%) |
Dec 08, 2020 | 131.94 | 134.18 | 130.51 | 131.66 | 296,882 | -1.32(-1.00%) |
Dec 07, 2020 | 133.32 | 133.91 | 131.91 | 132.98 | 335,949 | +0.71(+0.53%) |
Dec 04, 2020 | 131.91 | 133.00 | 130.80 | 132.27 | 209,810 | +1.28(+0.98%) |
Dec 03, 2020 | 129.62 | 133.32 | 128.62 | 130.99 | 434,419 | +1.89(+1.46%) |
Dec 02, 2020 | 127.36 | 129.52 | 125.93 | 129.10 | 432,196 | +0.85(+0.66%) |
Dec 01, 2020 | 124.70 | 129.21 | 124.63 | 128.25 | 441,654 | +5.21(+4.23%) |
Nov 30, 2020 | 125.95 | 126.26 | 122.84 | 123.04 | 477,735 | -3.47(-2.74%) |
Nov 27, 2020 | 128.76 | 128.78 | 125.56 | 126.51 | 117,107 | -1.39(-1.09%) |
Nov 25, 2020 | 128.34 | 128.98 | 126.91 | 127.90 | 352,428 | -1.14(-0.88%) |
Nov 24, 2020 | 129.97 | 130.72 | 128.80 | 129.04 | 635,261 | +1.34(+1.05%) |
Nov 23, 2020 | 128.21 | 129.59 | 127.09 | 127.69 | 491,799 | +0.27(+0.21%) |
Nov 20, 2020 | 132.40 | 132.40 | 127.06 | 127.42 | 576,299 | -5.17(-3.90%) |
Nov 19, 2020 | 132.88 | 134.24 | 131.88 | 132.59 | 545,902 | -1.11(-0.83%) |
Nov 18, 2020 | 136.62 | 137.37 | 133.53 | 133.71 | 361,972 | -1.18(-0.87%) |
Nov 17, 2020 | 133.29 | 136.53 | 131.59 | 134.88 | 325,603 | +0.01(+0.01%) |
Nov 16, 2020 | 133.92 | 135.78 | 132.87 | 134.87 | 619,003 | +5.37(+4.14%) |
Nov 13, 2020 | 126.30 | 129.59 | 126.02 | 129.51 | 435,689 | +4.76(+3.81%) |
Nov 12, 2020 | 124.47 | 126.30 | 123.76 | 124.75 | 440,798 | -1.38(-1.10%) |
Nov 11, 2020 | 129.17 | 129.21 | 124.83 | 126.13 | 377,362 | -3.08(-2.38%) |
Nov 10, 2020 | 125.77 | 130.35 | 125.26 | 129.21 | 510,400 | +3.96(+3.16%) |
Nov 09, 2020 | 122.20 | 128.69 | 120.39 | 125.24 | 765,375 | +10.74(+9.38%) |
Nov 06, 2020 | 114.40 | 115.02 | 113.22 | 114.50 | 202,679 | +0.96(+0.84%) |
Nov 05, 2020 | 112.95 | 114.45 | 112.88 | 113.55 | 295,563 | +0.82(+0.72%) |
Nov 04, 2020 | 112.21 | 114.24 | 110.87 | 112.73 | 240,367 | +0.25(+0.22%) |
Nov 03, 2020 | 110.09 | 113.47 | 109.53 | 112.48 | 348,263 | +4.32(+4.00%) |