Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 130.60 | 131.40 | 130.00 | 130.40 | 26,645 | +0.80(+0.62%) |
Jan 28, 2021 | 129.00 | 130.20 | 126.00 | 129.60 | 31,196 | +2.40(+1.89%) |
Jan 27, 2021 | 127.60 | 127.80 | 124.80 | 127.20 | 16,090 | -1.20(-0.93%) |
Jan 26, 2021 | 128.80 | 129.00 | 127.60 | 128.40 | 10,355 | +1.20(+0.94%) |
Jan 25, 2021 | 128.60 | 129.00 | 126.60 | 127.20 | 16,658 | -0.80(-0.62%) |
Jan 22, 2021 | 127.80 | 128.40 | 126.80 | 128.00 | 13,020 | -2.00(-1.54%) |
Jan 21, 2021 | 129.40 | 130.00 | 128.00 | 130.00 | 13,004 | +0.90(+0.70%) |
Jan 20, 2021 | 127.40 | 129.20 | 127.40 | 129.10 | 13,335 | +2.30(+1.81%) |
Jan 19, 2021 | 126.80 | 127.20 | 125.60 | 126.80 | 18,497 | +0.00(+0.00%) |
Jan 15, 2021 | 128.40 | 128.40 | 126.20 | 126.80 | 30,055 | -3.20(-2.46%) |
Jan 14, 2021 | 129.00 | 130.80 | 129.00 | 130.00 | 13,415 | +1.80(+1.40%) |
Jan 13, 2021 | 129.40 | 129.80 | 128.20 | 128.20 | 13,429 | -1.60(-1.23%) |
Jan 12, 2021 | 128.20 | 130.20 | 128.00 | 129.80 | 15,940 | +2.80(+2.20%) |
Jan 11, 2021 | 126.20 | 128.00 | 126.00 | 127.00 | 13,798 | -1.00(-0.78%) |
Jan 08, 2021 | 133.80 | 134.00 | 124.80 | 128.00 | 44,935 | -6.20(-4.62%) |
Jan 07, 2021 | 133.80 | 134.60 | 133.20 | 134.20 | 18,161 | +0.60(+0.45%) |
Jan 06, 2021 | 133.20 | 134.20 | 132.20 | 133.60 | 12,604 | -0.40(-0.30%) |
Jan 05, 2021 | 133.60 | 134.20 | 133.27 | 134.00 | 12,615 | +1.20(+0.90%) |
Jan 04, 2021 | 133.80 | 134.00 | 132.20 | 132.80 | 13,409 | +1.20(+0.91%) |
Dec 31, 2020 | 131.60 | 131.60 | 131.60 | 9,879 | +0.20(+0.15%) | |
Dec 30, 2020 | 131.80 | 131.80 | 130.80 | 131.40 | 9,879 | +0.80(+0.61%) |
Dec 29, 2020 | 131.00 | 131.20 | 130.20 | 130.60 | 14,132 | +0.20(+0.15%) |
Dec 28, 2020 | 130.80 | 131.40 | 130.30 | 130.40 | 13,689 | +1.20(+0.93%) |
Dec 24, 2020 | 128.40 | 129.40 | 128.20 | 129.20 | 2,825 | +1.20(+0.94%) |
Dec 23, 2020 | 128.20 | 129.00 | 128.00 | 128.00 | 13,632 | +1.40(+1.11%) |
Dec 22, 2020 | 129.60 | 129.60 | 126.40 | 126.60 | 12,548 | -2.80(-2.16%) |
Dec 21, 2020 | 127.40 | 129.80 | 126.80 | 129.40 | 13,041 | -2.20(-1.67%) |
Dec 18, 2020 | 131.80 | 132.20 | 131.20 | 131.60 | 16,990 | -0.40(-0.30%) |
Dec 17, 2020 | 132.00 | 132.40 | 131.41 | 132.00 | 21,333 | +1.80(+1.38%) |
Dec 16, 2020 | 129.20 | 130.40 | 128.50 | 130.20 | 13,416 | +2.60(+2.04%) |
Dec 15, 2020 | 126.20 | 128.00 | 126.20 | 127.60 | 12,185 | +2.80(+2.24%) |
Dec 14, 2020 | 126.20 | 126.60 | 124.80 | 124.80 | 9,658 | -0.80(-0.64%) |
Dec 11, 2020 | 125.60 | 126.00 | 125.00 | 125.60 | 4,540 | +0.00(+0.00%) |
Dec 10, 2020 | 125.20 | 126.80 | 125.00 | 125.60 | 19,521 | +0.60(+0.48%) |
Dec 09, 2020 | 127.20 | 127.20 | 123.80 | 125.00 | 14,320 | -2.70(-2.11%) |
Dec 08, 2020 | 128.20 | 128.80 | 127.20 | 127.70 | 25,122 | +0.10(+0.08%) |
Dec 07, 2020 | 126.00 | 128.40 | 125.00 | 127.60 | 15,566 | +1.40(+1.11%) |
Dec 04, 2020 | 125.80 | 126.40 | 125.10 | 126.20 | 13,640 | +0.60(+0.48%) |
Dec 03, 2020 | 125.00 | 125.80 | 123.80 | 125.60 | 9,639 | +0.80(+0.64%) |
Dec 02, 2020 | 124.40 | 125.00 | 123.60 | 124.80 | 12,513 | +0.30(+0.24%) |
Dec 01, 2020 | 122.60 | 125.00 | 122.55 | 124.50 | 23,626 | +5.70(+4.80%) |
Nov 30, 2020 | 117.40 | 118.80 | 116.40 | 118.80 | 15,299 | -0.40(-0.34%) |
Nov 27, 2020 | 118.80 | 120.00 | 117.00 | 119.20 | 16,345 | -3.20(-2.61%) |
Nov 25, 2020 | 122.60 | 123.00 | 121.60 | 122.40 | 7,745 | +1.20(+0.99%) |
Nov 24, 2020 | 121.40 | 122.20 | 120.20 | 121.20 | 15,889 | -1.80(-1.46%) |
Nov 23, 2020 | 126.00 | 126.00 | 122.00 | 123.00 | 13,818 | -2.60(-2.07%) |
Nov 20, 2020 | 125.60 | 126.22 | 125.40 | 125.60 | 3,705 | +0.20(+0.16%) |
Nov 19, 2020 | 125.00 | 126.00 | 123.60 | 125.40 | 9,806 | -5.20(-3.98%) |
Nov 18, 2020 | 131.20 | 134.60 | 130.60 | 130.60 | 16,249 | +0.00(+0.00%) |
Nov 17, 2020 | 132.60 | 132.60 | 130.40 | 130.60 | 11,550 | -1.00(-0.76%) |
Nov 16, 2020 | 131.00 | 132.00 | 130.60 | 131.60 | 14,905 | +0.20(+0.15%) |
Nov 13, 2020 | 130.00 | 131.40 | 130.00 | 131.40 | 7,760 | +2.40(+1.86%) |
Nov 12, 2020 | 130.60 | 131.60 | 129.00 | 129.00 | 6,541 | +0.20(+0.16%) |
Nov 11, 2020 | 127.80 | 129.00 | 127.80 | 128.80 | 4,577 | +1.00(+0.78%) |
Nov 10, 2020 | 128.80 | 129.80 | 127.80 | 127.80 | 6,924 | -0.60(-0.47%) |
Nov 09, 2020 | 130.00 | 131.00 | 126.00 | 128.40 | 17,344 | -3.60(-2.73%) |
Nov 06, 2020 | 132.00 | 132.20 | 131.40 | 132.00 | 4,385 | +0.80(+0.61%) |
Nov 05, 2020 | 129.60 | 131.40 | 129.60 | 131.20 | 6,033 | +4.80(+3.80%) |
Nov 04, 2020 | 127.00 | 127.40 | 125.80 | 126.40 | 3,455 | +0.20(+0.16%) |
Nov 03, 2020 | 127.80 | 127.80 | 126.20 | 126.20 | 1,980 | +0.60(+0.48%) |