Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 136.67 | 137.16 | 134.88 | 135.20 | 93,079 | -1.40(-1.03%) |
Jan 28, 2021 | 138.09 | 138.09 | 134.85 | 136.61 | 56,351 | -0.13(-0.09%) |
Jan 27, 2021 | 136.58 | 139.34 | 134.97 | 136.73 | 61,671 | -3.16(-2.26%) |
Jan 26, 2021 | 141.62 | 143.76 | 139.15 | 139.89 | 40,544 | -1.46(-1.03%) |
Jan 25, 2021 | 143.93 | 148.10 | 140.21 | 141.35 | 71,529 | -3.60(-2.48%) |
Jan 22, 2021 | 143.09 | 145.65 | 141.96 | 144.95 | 90,390 | +1.09(+0.76%) |
Jan 21, 2021 | 138.45 | 144.45 | 138.45 | 143.86 | 121,365 | +5.14(+3.71%) |
Jan 20, 2021 | 135.61 | 139.15 | 134.95 | 138.71 | 146,968 | +3.13(+2.31%) |
Jan 19, 2021 | 135.32 | 136.47 | 133.71 | 135.58 | 82,569 | +1.98(+1.48%) |
Jan 15, 2021 | 134.54 | 134.96 | 130.94 | 133.60 | 82,323 | -2.51(-1.85%) |
Jan 14, 2021 | 137.75 | 138.46 | 135.66 | 136.11 | 118,061 | -0.71(-0.52%) |
Jan 13, 2021 | 138.09 | 138.51 | 136.09 | 136.82 | 110,789 | -1.44(-1.04%) |
Jan 12, 2021 | 137.24 | 139.70 | 135.50 | 138.26 | 141,062 | +2.61(+1.92%) |
Jan 11, 2021 | 137.77 | 139.12 | 134.77 | 135.65 | 116,707 | -3.59(-2.58%) |
Jan 08, 2021 | 134.03 | 140.18 | 133.85 | 139.24 | 120,072 | +5.01(+3.73%) |
Jan 07, 2021 | 120.86 | 134.42 | 119.59 | 134.23 | 174,427 | +1.08(+0.81%) |
Jan 06, 2021 | 127.83 | 134.08 | 127.83 | 133.15 | 154,913 | +7.40(+5.88%) |
Jan 05, 2021 | 123.25 | 128.06 | 123.25 | 125.75 | 57,750 | +2.50(+2.02%) |
Jan 04, 2021 | 125.25 | 126.09 | 122.51 | 123.25 | 44,523 | -0.96(-0.77%) |
Dec 31, 2020 | 124.21 | 124.21 | 124.21 | 58,626 | +1.49(+1.21%) | |
Dec 30, 2020 | 122.80 | 124.93 | 122.43 | 122.72 | 58,626 | -0.08(-0.06%) |
Dec 29, 2020 | 122.50 | 123.95 | 120.71 | 122.80 | 62,781 | +0.28(+0.23%) |
Dec 28, 2020 | 125.03 | 125.87 | 122.33 | 122.52 | 65,153 | -0.58(-0.47%) |
Dec 24, 2020 | 123.23 | 124.39 | 121.59 | 123.10 | 58,019 | +0.47(+0.39%) |
Dec 23, 2020 | 120.89 | 122.87 | 120.89 | 122.62 | 37,591 | +1.66(+1.37%) |
Dec 22, 2020 | 121.71 | 122.45 | 120.14 | 120.96 | 57,003 | -0.34(-0.28%) |
Dec 21, 2020 | 118.85 | 121.72 | 118.85 | 121.30 | 158,541 | +0.67(+0.55%) |
Dec 18, 2020 | 119.89 | 122.19 | 119.89 | 120.63 | 266,826 | +0.02(+0.02%) |
Dec 17, 2020 | 120.35 | 120.69 | 117.96 | 120.61 | 114,614 | +0.87(+0.73%) |
Dec 16, 2020 | 120.07 | 120.74 | 118.60 | 119.74 | 62,459 | -0.90(-0.75%) |
Dec 15, 2020 | 116.65 | 121.24 | 116.31 | 120.64 | 71,561 | +4.55(+3.92%) |
Dec 14, 2020 | 117.00 | 117.00 | 114.97 | 116.09 | 80,319 | +0.09(+0.07%) |
Dec 11, 2020 | 115.38 | 117.19 | 114.17 | 116.00 | 40,644 | +0.29(+0.25%) |
Dec 10, 2020 | 115.57 | 116.96 | 114.82 | 115.71 | 55,246 | -0.94(-0.80%) |
Dec 09, 2020 | 117.77 | 117.96 | 115.33 | 116.65 | 57,540 | +0.04(+0.03%) |
Dec 08, 2020 | 114.12 | 116.74 | 114.12 | 116.61 | 62,384 | +1.43(+1.24%) |
Dec 07, 2020 | 116.03 | 116.03 | 113.14 | 115.18 | 48,881 | -0.02(-0.02%) |
Dec 04, 2020 | 111.08 | 115.36 | 111.08 | 115.20 | 61,432 | +3.85(+3.46%) |
Dec 03, 2020 | 113.77 | 113.98 | 110.54 | 111.35 | 54,668 | -2.42(-2.13%) |
Dec 02, 2020 | 113.06 | 114.48 | 112.02 | 113.77 | 120,414 | +1.30(+1.15%) |
Dec 01, 2020 | 113.29 | 114.42 | 111.29 | 112.47 | 56,310 | +0.48(+0.43%) |
Nov 30, 2020 | 108.97 | 113.36 | 107.88 | 111.99 | 111,538 | +2.03(+1.85%) |
Nov 27, 2020 | 107.60 | 110.33 | 107.60 | 109.96 | 14,065 | +1.75(+1.62%) |
Nov 25, 2020 | 112.36 | 112.36 | 107.38 | 108.21 | 42,816 | -4.39(-3.90%) |
Nov 24, 2020 | 112.87 | 114.00 | 111.72 | 112.60 | 59,895 | +0.59(+0.53%) |
Nov 23, 2020 | 111.16 | 112.32 | 110.49 | 112.01 | 41,471 | +1.98(+1.80%) |
Nov 20, 2020 | 109.82 | 111.00 | 108.31 | 110.03 | 40,851 | -0.57(-0.52%) |
Nov 19, 2020 | 110.88 | 111.11 | 109.47 | 110.60 | 38,317 | -0.59(-0.53%) |
Nov 18, 2020 | 113.73 | 114.27 | 110.91 | 111.19 | 55,352 | -2.15(-1.89%) |
Nov 17, 2020 | 112.08 | 114.15 | 108.28 | 113.33 | 91,670 | +1.30(+1.16%) |
Nov 16, 2020 | 114.48 | 114.48 | 110.16 | 112.04 | 76,604 | -0.04(-0.03%) |
Nov 13, 2020 | 112.95 | 113.89 | 110.62 | 112.08 | 52,641 | +0.06(+0.05%) |
Nov 12, 2020 | 112.64 | 113.83 | 110.89 | 112.02 | 38,772 | -1.81(-1.59%) |
Nov 11, 2020 | 115.28 | 115.28 | 111.55 | 113.83 | 46,644 | -0.97(-0.85%) |
Nov 10, 2020 | 111.81 | 115.87 | 111.81 | 114.80 | 67,845 | +4.33(+3.92%) |
Nov 09, 2020 | 115.44 | 118.58 | 110.32 | 110.47 | 62,680 | +1.95(+1.79%) |
Nov 06, 2020 | 109.06 | 109.55 | 107.43 | 108.53 | 34,223 | +0.55(+0.51%) |
Nov 05, 2020 | 103.72 | 108.35 | 103.66 | 107.98 | 35,156 | +4.88(+4.73%) |
Nov 04, 2020 | 105.48 | 105.48 | 101.30 | 103.10 | 32,700 | -4.09(-3.81%) |
Nov 03, 2020 | 106.40 | 108.15 | 106.01 | 107.19 | 38,486 | +2.77(+2.65%) |