Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 137.57 | 139.78 | 135.63 | 138.47 | 432,000 | +0.64(+0.46%) |
Jan 28, 2021 | 144.63 | 147.13 | 137.68 | 137.83 | 824,796 | -7.47(-5.14%) |
Jan 27, 2021 | 130.97 | 148.84 | 129.74 | 145.30 | 1,414,034 | +13.58(+10.31%) |
Jan 26, 2021 | 133.22 | 135.44 | 128.86 | 131.72 | 384,802 | +0.30(+0.23%) |
Jan 25, 2021 | 127.90 | 134.56 | 127.72 | 131.42 | 812,523 | +5.14(+4.07%) |
Jan 22, 2021 | 121.53 | 126.78 | 121.53 | 126.28 | 309,700 | +4.75(+3.91%) |
Jan 21, 2021 | 125.52 | 126.21 | 121.30 | 121.53 | 239,595 | -3.45(-2.76%) |
Jan 20, 2021 | 125.09 | 128.28 | 123.54 | 124.98 | 297,180 | +0.89(+0.72%) |
Jan 19, 2021 | 121.26 | 124.79 | 120.01 | 124.09 | 312,860 | +4.11(+3.42%) |
Jan 15, 2021 | 117.87 | 123.55 | 117.87 | 119.98 | 344,200 | +1.42(+1.19%) |
Jan 14, 2021 | 116.86 | 119.23 | 116.86 | 118.57 | 341,288 | +1.68(+1.44%) |
Jan 13, 2021 | 121.30 | 122.77 | 116.22 | 116.89 | 417,127 | -4.66(-3.83%) |
Jan 12, 2021 | 121.47 | 123.69 | 119.87 | 121.55 | 265,165 | -0.23(-0.19%) |
Jan 11, 2021 | 120.59 | 123.44 | 117.64 | 121.78 | 279,024 | -0.40(-0.33%) |
Jan 08, 2021 | 121.48 | 123.81 | 120.18 | 122.18 | 335,600 | +2.07(+1.72%) |
Jan 07, 2021 | 115.59 | 120.65 | 115.50 | 120.11 | 343,434 | +4.81(+4.17%) |
Jan 06, 2021 | 112.63 | 116.86 | 111.43 | 115.30 | 390,739 | +1.96(+1.73%) |
Jan 05, 2021 | 114.40 | 115.60 | 112.03 | 113.34 | 351,050 | -2.38(-2.06%) |
Jan 04, 2021 | 122.46 | 123.97 | 114.29 | 115.72 | 712,739 | -6.15(-5.05%) |
Dec 31, 2020 | 121.87 | 121.87 | 121.87 | 382,463 | +2.14(+1.79%) | |
Dec 30, 2020 | 119.31 | 121.25 | 118.98 | 119.73 | 382,463 | +0.98(+0.83%) |
Dec 29, 2020 | 123.88 | 124.47 | 117.25 | 118.75 | 384,837 | -4.88(-3.95%) |
Dec 28, 2020 | 122.24 | 125.81 | 122.24 | 123.63 | 405,596 | +3.27(+2.72%) |
Dec 24, 2020 | 123.45 | 124.85 | 120.15 | 120.36 | 167,900 | -2.13(-1.74%) |
Dec 23, 2020 | 124.07 | 126.30 | 121.32 | 122.49 | 525,905 | -2.99(-2.38%) |
Dec 22, 2020 | 116.85 | 125.92 | 116.00 | 125.48 | 783,662 | +9.36(+8.06%) |
Dec 21, 2020 | 124.78 | 124.80 | 115.27 | 116.12 | 1,454,042 | -8.42(-6.76%) |
Dec 18, 2020 | 107.17 | 125.21 | 104.22 | 124.54 | 2,801,700 | +19.59(+18.67%) |
Dec 17, 2020 | 102.56 | 105.03 | 102.56 | 104.95 | 337,750 | +3.21(+3.16%) |
Dec 16, 2020 | 102.65 | 104.85 | 101.23 | 101.74 | 420,960 | -0.30(-0.29%) |
Dec 15, 2020 | 102.99 | 104.21 | 100.71 | 102.04 | 528,803 | -0.15(-0.15%) |
Dec 14, 2020 | 95.76 | 102.83 | 95.76 | 102.19 | 857,195 | +7.14(+7.51%) |
Dec 11, 2020 | 92.77 | 95.14 | 92.77 | 95.05 | 255,500 | +1.97(+2.12%) |
Dec 10, 2020 | 91.76 | 93.60 | 91.55 | 93.08 | 195,406 | +0.62(+0.67%) |
Dec 09, 2020 | 93.95 | 94.45 | 91.70 | 92.46 | 414,847 | -1.79(-1.90%) |
Dec 08, 2020 | 91.93 | 94.35 | 91.30 | 94.25 | 300,371 | +2.54(+2.77%) |
Dec 07, 2020 | 92.00 | 93.50 | 91.47 | 91.71 | 307,689 | -0.11(-0.12%) |
Dec 04, 2020 | 92.94 | 93.77 | 91.68 | 91.82 | 286,100 | -0.92(-0.99%) |
Dec 03, 2020 | 93.98 | 95.88 | 92.54 | 92.74 | 418,580 | -0.80(-0.86%) |
Dec 02, 2020 | 93.79 | 93.92 | 92.52 | 93.54 | 280,029 | -0.84(-0.89%) |
Dec 01, 2020 | 95.32 | 95.90 | 93.42 | 94.38 | 526,160 | -0.63(-0.66%) |
Nov 30, 2020 | 94.25 | 95.17 | 93.32 | 95.01 | 507,411 | +1.30(+1.39%) |
Nov 27, 2020 | 92.00 | 93.99 | 92.00 | 93.71 | 192,900 | +1.83(+1.99%) |
Nov 25, 2020 | 91.82 | 92.25 | 90.37 | 91.88 | 267,100 | +0.60(+0.66%) |
Nov 24, 2020 | 90.63 | 91.98 | 89.56 | 91.28 | 271,714 | +0.57(+0.63%) |
Nov 23, 2020 | 91.41 | 91.74 | 89.91 | 90.71 | 283,454 | -0.62(-0.68%) |
Nov 20, 2020 | 89.13 | 91.84 | 88.73 | 91.33 | 452,200 | +1.45(+1.61%) |
Nov 19, 2020 | 88.92 | 89.95 | 87.75 | 89.88 | 415,578 | +0.71(+0.80%) |
Nov 18, 2020 | 90.87 | 91.74 | 89.07 | 89.17 | 491,061 | -2.24(-2.45%) |
Nov 17, 2020 | 91.31 | 91.99 | 90.06 | 91.41 | 349,733 | +0.41(+0.45%) |
Nov 16, 2020 | 92.92 | 93.27 | 89.80 | 91.00 | 651,357 | -1.80(-1.93%) |
Nov 13, 2020 | 91.29 | 93.07 | 90.65 | 92.80 | 449,600 | +2.33(+2.58%) |
Nov 12, 2020 | 91.61 | 93.28 | 90.08 | 90.47 | 412,415 | -1.16(-1.27%) |
Nov 11, 2020 | 92.73 | 94.00 | 90.87 | 91.63 | 418,920 | -0.29(-0.32%) |
Nov 10, 2020 | 91.00 | 92.28 | 88.72 | 91.92 | 460,244 | +0.37(+0.40%) |
Nov 09, 2020 | 91.21 | 95.35 | 91.12 | 91.55 | 406,004 | -0.44(-0.48%) |
Nov 06, 2020 | 94.07 | 94.82 | 90.28 | 91.99 | 451,200 | -2.14(-2.27%) |
Nov 05, 2020 | 100.89 | 102.53 | 92.72 | 94.13 | 925,429 | -0.61(-0.64%) |
Nov 04, 2020 | 93.38 | 96.32 | 92.49 | 94.74 | 598,407 | +4.08(+4.50%) |
Nov 03, 2020 | 90.47 | 92.42 | 89.91 | 90.66 | 362,067 | +0.79(+0.88%) |