Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 120.55 | 120.94 | 117.06 | 117.17 | 2,581,398 | -3.94(-3.25%) |
Jan 28, 2021 | 121.44 | 123.03 | 121.01 | 121.10 | 1,545,997 | -1.62(-1.32%) |
Jan 27, 2021 | 122.41 | 124.09 | 121.30 | 122.73 | 1,970,532 | -2.50(-1.99%) |
Jan 26, 2021 | 122.72 | 125.32 | 122.65 | 125.22 | 2,029,148 | +4.87(+4.05%) |
Jan 25, 2021 | 118.54 | 124.04 | 117.57 | 120.35 | 1,876,413 | +2.00(+1.69%) |
Jan 22, 2021 | 117.44 | 119.17 | 117.23 | 118.35 | 1,006,342 | -0.39(-0.33%) |
Jan 21, 2021 | 118.47 | 118.96 | 117.74 | 118.74 | 858,961 | +0.25(+0.21%) |
Jan 20, 2021 | 117.67 | 118.86 | 117.56 | 118.49 | 987,060 | +0.51(+0.43%) |
Jan 19, 2021 | 117.41 | 118.14 | 116.27 | 117.98 | 961,264 | +1.93(+1.66%) |
Jan 15, 2021 | 116.54 | 117.31 | 115.46 | 116.05 | 1,685,028 | -1.02(-0.87%) |
Jan 14, 2021 | 116.99 | 118.18 | 116.85 | 117.07 | 1,138,384 | -1.82(-1.53%) |
Jan 13, 2021 | 119.49 | 119.86 | 118.87 | 118.89 | 938,458 | -1.24(-1.04%) |
Jan 12, 2021 | 120.07 | 120.31 | 118.75 | 120.14 | 699,261 | +0.09(+0.08%) |
Jan 11, 2021 | 118.87 | 120.47 | 118.83 | 120.04 | 1,438,167 | -1.73(-1.42%) |
Jan 08, 2021 | 120.84 | 121.94 | 119.73 | 121.77 | 979,953 | +2.19(+1.83%) |
Jan 07, 2021 | 118.89 | 120.21 | 118.66 | 119.58 | 1,056,821 | -0.87(-0.72%) |
Jan 06, 2021 | 119.77 | 121.48 | 119.25 | 120.45 | 1,077,079 | -0.22(-0.18%) |
Jan 05, 2021 | 119.82 | 120.99 | 119.66 | 120.67 | 947,643 | +0.69(+0.57%) |
Jan 04, 2021 | 122.23 | 122.36 | 118.49 | 119.99 | 1,082,956 | -1.07(-0.88%) |
Dec 31, 2020 | 121.06 | 121.06 | 121.06 | 438,612 | -0.23(-0.19%) | |
Dec 30, 2020 | 121.20 | 121.91 | 121.00 | 121.29 | 438,612 | +0.64(+0.53%) |
Dec 29, 2020 | 122.50 | 122.89 | 120.52 | 120.65 | 1,140,108 | -0.89(-0.73%) |
Dec 28, 2020 | 120.08 | 121.62 | 118.91 | 121.54 | 1,749,637 | +4.50(+3.85%) |
Dec 24, 2020 | 116.91 | 117.27 | 116.61 | 117.04 | 240,626 | +0.06(+0.05%) |
Dec 23, 2020 | 117.76 | 117.95 | 116.79 | 116.98 | 664,085 | +0.06(+0.06%) |
Dec 22, 2020 | 117.40 | 117.69 | 116.59 | 116.92 | 926,752 | +0.57(+0.49%) |
Dec 21, 2020 | 115.23 | 116.66 | 114.35 | 116.35 | 895,691 | -1.88(-1.59%) |
Dec 18, 2020 | 119.35 | 119.35 | 117.40 | 118.22 | 1,419,844 | -1.23(-1.03%) |
Dec 17, 2020 | 118.98 | 119.56 | 118.65 | 119.46 | 1,028,727 | +3.41(+2.94%) |
Dec 16, 2020 | 115.24 | 116.50 | 115.22 | 116.05 | 708,351 | +1.79(+1.57%) |
Dec 15, 2020 | 114.17 | 114.43 | 113.58 | 114.26 | 693,530 | +1.63(+1.45%) |
Dec 14, 2020 | 112.42 | 113.40 | 112.40 | 112.63 | 1,014,983 | +0.43(+0.38%) |
Dec 11, 2020 | 112.45 | 113.04 | 111.30 | 112.20 | 1,083,032 | -2.00(-1.75%) |
Dec 10, 2020 | 112.38 | 114.42 | 112.12 | 114.19 | 824,044 | +0.02(+0.02%) |
Dec 09, 2020 | 116.27 | 116.41 | 113.48 | 114.18 | 938,657 | -0.94(-0.81%) |
Dec 08, 2020 | 114.18 | 115.22 | 114.04 | 115.11 | 556,558 | +0.72(+0.63%) |
Dec 07, 2020 | 114.31 | 114.96 | 114.20 | 114.40 | 578,754 | -1.32(-1.14%) |
Dec 04, 2020 | 114.89 | 115.92 | 114.84 | 115.72 | 672,977 | +2.07(+1.82%) |
Dec 03, 2020 | 113.05 | 114.26 | 113.05 | 113.65 | 649,276 | -0.08(-0.07%) |
Dec 02, 2020 | 113.69 | 114.04 | 113.03 | 113.73 | 626,882 | -0.48(-0.42%) |
Dec 01, 2020 | 113.42 | 114.36 | 112.97 | 114.21 | 1,387,831 | +1.73(+1.54%) |
Nov 30, 2020 | 112.97 | 113.16 | 111.43 | 112.49 | 2,065,995 | +1.77(+1.60%) |
Nov 27, 2020 | 110.88 | 111.43 | 110.60 | 110.71 | 543,724 | +1.08(+0.98%) |
Nov 25, 2020 | 108.24 | 109.68 | 108.21 | 109.64 | 1,120,623 | +1.20(+1.10%) |
Nov 24, 2020 | 108.80 | 108.86 | 107.42 | 108.44 | 1,839,940 | -0.55(-0.50%) |
Nov 23, 2020 | 109.39 | 109.55 | 107.91 | 108.99 | 1,472,335 | +0.34(+0.32%) |
Nov 20, 2020 | 108.91 | 109.28 | 108.37 | 108.64 | 1,480,055 | -1.54(-1.40%) |
Nov 19, 2020 | 109.47 | 110.18 | 109.02 | 110.18 | 1,582,813 | +0.70(+0.64%) |
Nov 18, 2020 | 110.01 | 110.91 | 109.44 | 109.49 | 1,724,270 | +0.87(+0.80%) |
Nov 17, 2020 | 109.04 | 109.23 | 108.09 | 108.61 | 1,473,180 | -1.82(-1.65%) |
Nov 16, 2020 | 111.93 | 112.05 | 109.99 | 110.44 | 914,551 | -1.26(-1.13%) |
Nov 13, 2020 | 111.07 | 111.81 | 110.71 | 111.70 | 1,134,841 | +2.67(+2.45%) |
Nov 12, 2020 | 110.81 | 111.06 | 108.83 | 109.02 | 1,643,394 | -1.93(-1.74%) |
Nov 11, 2020 | 110.48 | 111.16 | 110.02 | 110.95 | 1,857,755 | +2.53(+2.34%) |
Nov 10, 2020 | 110.75 | 110.76 | 108.24 | 108.42 | 2,444,530 | +1.45(+1.35%) |
Nov 09, 2020 | 111.46 | 111.50 | 106.97 | 106.97 | 3,515,141 | +0.09(+0.09%) |
Nov 06, 2020 | 108.35 | 108.47 | 106.74 | 106.88 | 1,906,913 | -0.52(-0.48%) |
Nov 05, 2020 | 108.69 | 108.75 | 106.05 | 107.40 | 2,756,456 | +3.00(+2.87%) |
Nov 04, 2020 | 103.65 | 105.64 | 102.95 | 104.40 | 1,978,456 | +2.54(+2.50%) |
Nov 03, 2020 | 100.73 | 102.77 | 100.58 | 101.86 | 1,973,766 | +3.60(+3.67%) |