Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 122.89 | 123.61 | 118.52 | 119.16 | 928,250 | -4.39(-3.55%) |
Jan 28, 2021 | 122.10 | 124.33 | 119.89 | 123.55 | 987,746 | +4.07(+3.40%) |
Jan 27, 2021 | 120.98 | 121.54 | 118.89 | 119.49 | 1,377,228 | -3.97(-3.21%) |
Jan 26, 2021 | 127.06 | 127.49 | 123.35 | 123.45 | 716,889 | -2.52(-2.00%) |
Jan 25, 2021 | 126.51 | 127.16 | 122.85 | 125.97 | 1,207,863 | -2.81(-2.18%) |
Jan 22, 2021 | 128.48 | 130.28 | 127.25 | 128.78 | 892,121 | -1.22(-0.93%) |
Jan 21, 2021 | 128.36 | 131.32 | 126.59 | 129.99 | 1,134,748 | +0.70(+0.54%) |
Jan 20, 2021 | 130.97 | 131.61 | 128.53 | 129.29 | 844,949 | -2.22(-1.69%) |
Jan 19, 2021 | 130.77 | 132.07 | 129.93 | 131.51 | 981,885 | +1.29(+0.99%) |
Jan 15, 2021 | 131.68 | 132.79 | 129.43 | 130.23 | 726,481 | -4.13(-3.07%) |
Jan 14, 2021 | 133.34 | 135.35 | 132.69 | 134.36 | 698,907 | +2.38(+1.81%) |
Jan 13, 2021 | 133.38 | 134.54 | 130.25 | 131.97 | 1,178,049 | -2.64(-1.96%) |
Jan 12, 2021 | 132.95 | 135.83 | 131.76 | 134.62 | 1,157,401 | +2.65(+2.01%) |
Jan 11, 2021 | 127.91 | 132.19 | 127.24 | 131.96 | 705,981 | +2.21(+1.71%) |
Jan 08, 2021 | 131.62 | 132.28 | 127.16 | 129.75 | 1,017,963 | -2.98(-2.24%) |
Jan 07, 2021 | 130.52 | 134.15 | 127.98 | 132.73 | 1,776,182 | +6.96(+5.54%) |
Jan 06, 2021 | 119.57 | 126.57 | 119.44 | 125.77 | 1,541,748 | +10.18(+8.81%) |
Jan 05, 2021 | 113.56 | 116.40 | 112.89 | 115.58 | 853,599 | +1.50(+1.32%) |
Jan 04, 2021 | 115.71 | 116.57 | 112.85 | 114.08 | 1,040,979 | -0.43(-0.38%) |
Dec 31, 2020 | 114.51 | 114.51 | 114.51 | 573,575 | +1.49(+1.32%) | |
Dec 30, 2020 | 111.34 | 113.43 | 111.34 | 113.02 | 573,575 | +1.65(+1.48%) |
Dec 29, 2020 | 112.93 | 113.18 | 111.09 | 111.37 | 530,695 | -1.70(-1.50%) |
Dec 28, 2020 | 113.23 | 114.58 | 112.08 | 113.07 | 385,305 | +0.67(+0.59%) |
Dec 24, 2020 | 113.01 | 113.01 | 110.94 | 112.41 | 270,471 | -0.58(-0.52%) |
Dec 23, 2020 | 109.87 | 113.24 | 109.87 | 112.99 | 640,965 | +4.02(+3.69%) |
Dec 22, 2020 | 111.74 | 112.26 | 108.90 | 108.97 | 1,028,608 | -2.61(-2.34%) |
Dec 21, 2020 | 110.84 | 111.84 | 107.85 | 111.58 | 1,544,345 | +0.28(+0.25%) |
Dec 18, 2020 | 113.28 | 113.75 | 110.28 | 111.30 | 2,081,282 | -1.89(-1.67%) |
Dec 17, 2020 | 113.90 | 114.69 | 112.07 | 113.19 | 1,013,547 | -1.04(-0.91%) |
Dec 16, 2020 | 114.07 | 114.47 | 111.98 | 114.23 | 1,060,552 | +0.30(+0.26%) |
Dec 15, 2020 | 113.71 | 114.39 | 111.67 | 113.94 | 764,776 | +1.71(+1.52%) |
Dec 14, 2020 | 115.52 | 115.58 | 111.39 | 112.23 | 721,114 | -0.97(-0.86%) |
Dec 11, 2020 | 113.14 | 114.43 | 111.94 | 113.20 | 767,835 | -1.93(-1.67%) |
Dec 10, 2020 | 113.70 | 115.95 | 113.36 | 115.12 | 679,850 | -0.14(-0.12%) |
Dec 09, 2020 | 114.86 | 116.91 | 113.89 | 115.27 | 835,124 | +1.79(+1.58%) |
Dec 08, 2020 | 112.84 | 115.40 | 112.01 | 113.48 | 692,057 | -0.94(-0.83%) |
Dec 07, 2020 | 113.99 | 115.25 | 113.24 | 114.42 | 692,044 | -0.74(-0.64%) |
Dec 04, 2020 | 114.07 | 115.21 | 112.18 | 115.16 | 1,449,738 | +2.87(+2.55%) |
Dec 03, 2020 | 110.78 | 113.50 | 108.51 | 112.29 | 1,176,835 | +1.64(+1.48%) |
Dec 02, 2020 | 107.94 | 111.17 | 106.63 | 110.65 | 1,173,240 | +1.91(+1.75%) |
Dec 01, 2020 | 108.13 | 109.43 | 107.47 | 108.75 | 1,619,686 | +3.96(+3.78%) |
Nov 30, 2020 | 107.50 | 109.02 | 104.61 | 104.79 | 2,036,817 | -3.05(-2.83%) |
Nov 27, 2020 | 108.69 | 109.95 | 106.98 | 107.84 | 605,141 | -1.18(-1.08%) |
Nov 25, 2020 | 109.08 | 109.63 | 107.46 | 109.01 | 1,671,822 | -1.22(-1.11%) |
Nov 24, 2020 | 108.64 | 111.04 | 107.91 | 110.23 | 1,960,030 | +4.30(+4.06%) |
Nov 23, 2020 | 107.43 | 107.89 | 105.64 | 105.93 | 1,087,031 | +0.67(+0.64%) |
Nov 20, 2020 | 106.64 | 107.06 | 104.45 | 105.26 | 1,173,596 | -2.11(-1.97%) |
Nov 19, 2020 | 107.75 | 107.75 | 105.07 | 107.37 | 1,195,430 | -1.27(-1.17%) |
Nov 18, 2020 | 111.99 | 113.61 | 108.64 | 108.65 | 1,143,898 | -2.75(-2.47%) |
Nov 17, 2020 | 110.31 | 112.12 | 108.52 | 111.39 | 1,095,220 | -1.74(-1.54%) |
Nov 16, 2020 | 111.43 | 113.19 | 109.83 | 113.13 | 1,519,269 | +7.21(+6.81%) |
Nov 13, 2020 | 103.68 | 106.96 | 103.68 | 105.92 | 1,171,240 | +3.30(+3.21%) |
Nov 12, 2020 | 103.41 | 104.61 | 101.17 | 102.62 | 1,435,916 | -2.82(-2.68%) |
Nov 11, 2020 | 110.97 | 110.99 | 104.47 | 105.45 | 1,225,381 | -5.01(-4.54%) |
Nov 10, 2020 | 109.52 | 112.47 | 108.23 | 110.46 | 2,297,565 | +0.00(+0.00%) |
Nov 09, 2020 | 99.25 | 111.76 | 98.62 | 110.46 | 3,435,698 | +22.16(+25.10%) |
Nov 06, 2020 | 92.55 | 93.23 | 87.49 | 88.30 | 929,700 | -4.01(-4.35%) |
Nov 05, 2020 | 88.24 | 92.93 | 87.42 | 92.31 | 1,239,175 | +4.57(+5.21%) |
Nov 04, 2020 | 95.16 | 95.25 | 87.68 | 87.74 | 2,506,931 | -10.32(-10.53%) |
Nov 03, 2020 | 96.45 | 99.06 | 96.04 | 98.06 | 1,912,655 | +3.54(+3.74%) |