Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 140.01 | 140.92 | 138.29 | 139.69 | 847,842 | -1.70(-1.20%) |
Jan 28, 2021 | 139.06 | 145.04 | 139.06 | 141.38 | 1,137,174 | +2.32(+1.67%) |
Jan 27, 2021 | 137.50 | 142.87 | 134.53 | 139.06 | 2,390,817 | -1.73(-1.23%) |
Jan 26, 2021 | 139.15 | 142.16 | 138.24 | 140.79 | 1,923,823 | +5.88(+4.36%) |
Jan 25, 2021 | 134.79 | 135.16 | 132.04 | 134.91 | 1,045,306 | +1.50(+1.12%) |
Jan 22, 2021 | 134.68 | 134.89 | 132.95 | 133.41 | 867,531 | -2.00(-1.47%) |
Jan 21, 2021 | 137.13 | 138.35 | 135.32 | 135.41 | 505,236 | -0.78(-0.57%) |
Jan 20, 2021 | 132.68 | 137.30 | 132.68 | 136.19 | 650,946 | +3.65(+2.75%) |
Jan 19, 2021 | 133.31 | 133.73 | 129.87 | 132.54 | 713,335 | +1.03(+0.78%) |
Jan 15, 2021 | 130.35 | 131.75 | 128.96 | 131.51 | 869,184 | +0.82(+0.63%) |
Jan 14, 2021 | 131.41 | 133.30 | 129.13 | 130.69 | 823,840 | -0.10(-0.08%) |
Jan 13, 2021 | 131.34 | 133.39 | 130.69 | 130.79 | 880,837 | -1.38(-1.04%) |
Jan 12, 2021 | 127.30 | 132.51 | 126.89 | 132.17 | 1,075,972 | +6.69(+5.33%) |
Jan 11, 2021 | 125.75 | 127.09 | 125.07 | 125.48 | 614,838 | -1.92(-1.51%) |
Jan 08, 2021 | 127.66 | 127.71 | 124.68 | 127.40 | 858,062 | +0.00(+0.00%) |
Jan 07, 2021 | 125.42 | 127.51 | 124.02 | 127.40 | 731,639 | +3.02(+2.43%) |
Jan 06, 2021 | 123.36 | 125.08 | 122.22 | 124.38 | 1,584,728 | -2.97(-2.33%) |
Jan 05, 2021 | 127.56 | 131.07 | 124.76 | 127.34 | 1,412,857 | -2.06(-1.59%) |
Jan 04, 2021 | 126.47 | 130.85 | 125.98 | 129.41 | 2,078,345 | +3.43(+2.72%) |
Dec 31, 2020 | 125.98 | 125.98 | 125.98 | 942,705 | +1.24(+1.00%) | |
Dec 30, 2020 | 124.11 | 126.91 | 123.23 | 124.74 | 942,705 | +1.26(+1.02%) |
Dec 29, 2020 | 124.13 | 124.62 | 120.51 | 123.47 | 1,034,823 | +0.35(+0.28%) |
Dec 28, 2020 | 119.64 | 123.50 | 119.64 | 123.13 | 916,394 | +3.71(+3.11%) |
Dec 24, 2020 | 119.09 | 121.60 | 118.73 | 119.42 | 310,519 | +0.74(+0.62%) |
Dec 23, 2020 | 124.60 | 124.68 | 118.68 | 118.68 | 1,249,845 | -3.57(-2.92%) |
Dec 22, 2020 | 114.77 | 124.94 | 114.20 | 122.24 | 2,438,061 | +15.11(+14.10%) |
Dec 21, 2020 | 108.07 | 109.59 | 106.46 | 107.13 | 778,620 | -1.98(-1.82%) |
Dec 18, 2020 | 107.91 | 109.55 | 105.62 | 109.11 | 1,566,877 | +2.64(+2.48%) |
Dec 17, 2020 | 105.71 | 107.60 | 105.13 | 106.47 | 952,502 | +1.61(+1.54%) |
Dec 16, 2020 | 103.39 | 105.17 | 101.53 | 104.86 | 1,224,540 | +1.52(+1.47%) |
Dec 15, 2020 | 101.26 | 103.47 | 100.19 | 103.35 | 705,499 | +3.05(+3.04%) |
Dec 14, 2020 | 99.31 | 100.74 | 98.74 | 100.30 | 835,474 | +1.34(+1.36%) |
Dec 11, 2020 | 99.18 | 99.21 | 97.15 | 98.96 | 894,285 | +0.05(+0.05%) |
Dec 10, 2020 | 94.48 | 99.63 | 93.27 | 98.91 | 1,214,410 | +5.65(+6.06%) |
Dec 09, 2020 | 94.85 | 95.95 | 92.30 | 93.26 | 691,485 | -1.32(-1.40%) |
Dec 08, 2020 | 95.74 | 96.81 | 93.22 | 94.58 | 831,282 | -0.61(-0.64%) |
Dec 07, 2020 | 95.31 | 96.36 | 94.85 | 95.19 | 1,202,944 | -1.57(-1.62%) |
Dec 04, 2020 | 94.90 | 96.98 | 94.82 | 96.76 | 828,153 | +2.06(+2.18%) |
Dec 03, 2020 | 93.63 | 96.54 | 93.52 | 94.70 | 490,389 | +0.75(+0.79%) |
Dec 02, 2020 | 96.47 | 96.47 | 93.53 | 93.95 | 715,993 | -2.80(-2.90%) |
Dec 01, 2020 | 95.14 | 97.21 | 94.49 | 96.75 | 1,985,933 | +2.28(+2.42%) |
Nov 30, 2020 | 95.08 | 96.11 | 92.51 | 94.47 | 1,714,402 | -0.33(-0.34%) |
Nov 27, 2020 | 94.53 | 95.94 | 93.50 | 94.80 | 336,822 | +0.53(+0.56%) |
Nov 25, 2020 | 93.13 | 95.04 | 92.27 | 94.27 | 700,698 | +1.71(+1.85%) |
Nov 24, 2020 | 93.30 | 93.83 | 91.28 | 92.56 | 1,037,036 | -0.66(-0.71%) |
Nov 23, 2020 | 92.10 | 94.00 | 90.49 | 93.22 | 948,967 | +1.50(+1.63%) |
Nov 20, 2020 | 92.66 | 92.97 | 91.66 | 91.72 | 624,646 | -0.84(-0.91%) |
Nov 19, 2020 | 89.82 | 92.86 | 89.16 | 92.57 | 751,236 | +2.86(+3.19%) |
Nov 18, 2020 | 91.04 | 91.62 | 89.56 | 89.71 | 846,525 | -0.54(-0.60%) |
Nov 17, 2020 | 89.81 | 90.74 | 87.93 | 90.25 | 1,083,918 | +0.35(+0.39%) |
Nov 16, 2020 | 90.63 | 91.81 | 89.17 | 89.89 | 928,341 | -0.17(-0.18%) |
Nov 13, 2020 | 86.89 | 90.55 | 86.27 | 90.06 | 1,145,887 | +3.37(+3.88%) |
Nov 12, 2020 | 89.16 | 91.17 | 86.09 | 86.69 | 1,431,835 | -2.47(-2.77%) |
Nov 11, 2020 | 89.59 | 91.42 | 88.56 | 89.16 | 1,398,078 | +0.55(+0.62%) |
Nov 10, 2020 | 90.91 | 91.76 | 86.83 | 88.61 | 1,507,185 | -2.04(-2.25%) |
Nov 09, 2020 | 95.57 | 96.47 | 89.91 | 90.65 | 1,774,043 | -2.23(-2.40%) |
Nov 06, 2020 | 94.14 | 95.74 | 88.42 | 92.88 | 3,130,147 | +6.07(+7.00%) |
Nov 05, 2020 | 87.84 | 88.64 | 86.23 | 86.81 | 1,723,506 | -0.34(-0.39%) |
Nov 04, 2020 | 85.88 | 88.04 | 85.60 | 87.15 | 1,039,174 | +3.23(+3.85%) |
Nov 03, 2020 | 82.75 | 84.43 | 81.44 | 83.91 | 529,828 | +1.80(+2.19%) |