Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 117.07 | 117.42 | 113.05 | 113.84 | 5,002,816 | -4.31(-3.65%) |
Jan 28, 2021 | 117.46 | 120.85 | 117.46 | 118.15 | 3,635,913 | +3.17(+2.76%) |
Jan 27, 2021 | 115.87 | 117.84 | 113.49 | 114.98 | 4,024,043 | -2.91(-2.47%) |
Jan 26, 2021 | 117.83 | 118.86 | 116.77 | 117.89 | 2,008,075 | +0.80(+0.68%) |
Jan 25, 2021 | 119.79 | 119.99 | 114.42 | 117.08 | 4,512,640 | -3.21(-2.67%) |
Jan 22, 2021 | 122.61 | 123.59 | 120.17 | 120.29 | 2,201,905 | -3.64(-2.94%) |
Jan 21, 2021 | 123.34 | 124.98 | 121.88 | 123.93 | 1,810,002 | -0.11(-0.09%) |
Jan 20, 2021 | 123.36 | 124.93 | 122.38 | 124.04 | 2,019,693 | -0.13(-0.10%) |
Jan 19, 2021 | 124.63 | 125.51 | 122.80 | 124.17 | 1,621,655 | +0.06(+0.05%) |
Jan 15, 2021 | 125.51 | 125.66 | 123.07 | 124.11 | 1,735,104 | -2.08(-1.65%) |
Jan 14, 2021 | 125.63 | 127.86 | 124.56 | 126.19 | 1,926,460 | +2.37(+1.91%) |
Jan 13, 2021 | 124.12 | 124.62 | 121.75 | 123.83 | 2,773,285 | -0.86(-0.69%) |
Jan 12, 2021 | 125.18 | 125.87 | 123.42 | 124.69 | 2,991,300 | -1.24(-0.99%) |
Jan 11, 2021 | 125.04 | 126.50 | 124.38 | 125.93 | 1,728,926 | -1.01(-0.79%) |
Jan 08, 2021 | 128.42 | 129.39 | 126.25 | 126.94 | 1,517,590 | -0.65(-0.51%) |
Jan 07, 2021 | 126.52 | 128.41 | 126.40 | 127.58 | 1,951,186 | +0.94(+0.74%) |
Jan 06, 2021 | 122.19 | 127.96 | 122.19 | 126.64 | 2,329,406 | +3.23(+2.62%) |
Jan 05, 2021 | 121.30 | 124.61 | 120.96 | 123.42 | 1,459,286 | +1.29(+1.06%) |
Jan 04, 2021 | 128.72 | 129.31 | 120.74 | 122.12 | 4,078,530 | -7.00(-5.42%) |
Dec 31, 2020 | 129.12 | 129.12 | 129.12 | 1,312,273 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.47 | 128.56 | 125.77 | 127.70 | 1,312,273 | +1.44(+1.14%) |
Dec 29, 2020 | 126.74 | 128.54 | 125.68 | 126.26 | 1,721,625 | +0.67(+0.53%) |
Dec 28, 2020 | 127.49 | 127.80 | 125.40 | 125.60 | 1,358,976 | -0.42(-0.33%) |
Dec 24, 2020 | 125.89 | 126.24 | 124.80 | 126.02 | 604,829 | +0.14(+0.11%) |
Dec 23, 2020 | 124.36 | 126.34 | 124.05 | 125.88 | 1,659,004 | +2.30(+1.86%) |
Dec 22, 2020 | 123.86 | 124.58 | 121.80 | 123.58 | 1,529,876 | -1.04(-0.83%) |
Dec 21, 2020 | 123.12 | 125.43 | 121.15 | 124.62 | 2,234,271 | -1.47(-1.17%) |
Dec 18, 2020 | 127.58 | 128.13 | 125.55 | 126.09 | 3,449,570 | -1.44(-1.13%) |
Dec 17, 2020 | 128.01 | 129.59 | 125.94 | 127.53 | 1,857,644 | -0.15(-0.12%) |
Dec 16, 2020 | 127.83 | 128.14 | 126.01 | 127.67 | 1,789,965 | +0.08(+0.06%) |
Dec 15, 2020 | 126.61 | 127.72 | 124.15 | 127.59 | 1,850,788 | +3.66(+2.95%) |
Dec 14, 2020 | 128.50 | 128.64 | 123.75 | 123.93 | 1,928,335 | -1.85(-1.47%) |
Dec 11, 2020 | 127.89 | 129.01 | 124.93 | 125.78 | 2,218,865 | -3.19(-2.47%) |
Dec 10, 2020 | 127.11 | 129.60 | 126.15 | 128.97 | 1,821,949 | +1.27(+1.00%) |
Dec 09, 2020 | 131.09 | 131.49 | 126.58 | 127.70 | 2,847,344 | -2.03(-1.57%) |
Dec 08, 2020 | 128.71 | 131.32 | 128.27 | 129.74 | 1,586,059 | -0.40(-0.31%) |
Dec 07, 2020 | 132.02 | 132.42 | 129.36 | 130.14 | 1,804,392 | -2.59(-1.95%) |
Dec 04, 2020 | 130.81 | 132.96 | 129.95 | 132.73 | 1,964,877 | +3.22(+2.49%) |
Dec 03, 2020 | 127.20 | 131.81 | 126.36 | 129.51 | 2,751,620 | +3.52(+2.80%) |
Dec 02, 2020 | 125.39 | 127.87 | 124.97 | 125.99 | 1,995,870 | +0.20(+0.16%) |
Dec 01, 2020 | 126.75 | 126.92 | 124.96 | 125.79 | 1,932,457 | +1.61(+1.30%) |
Nov 30, 2020 | 125.21 | 125.59 | 122.23 | 124.18 | 2,139,355 | -1.45(-1.15%) |
Nov 27, 2020 | 125.28 | 127.97 | 124.50 | 125.63 | 1,395,296 | -0.85(-0.67%) |
Nov 25, 2020 | 127.11 | 127.49 | 125.05 | 126.48 | 2,131,716 | -1.65(-1.29%) |
Nov 24, 2020 | 123.61 | 128.56 | 122.70 | 128.13 | 5,420,422 | +7.65(+6.35%) |
Nov 23, 2020 | 118.38 | 120.80 | 118.01 | 120.48 | 2,230,589 | +3.73(+3.19%) |
Nov 20, 2020 | 118.09 | 119.32 | 116.68 | 116.75 | 5,406,785 | -1.79(-1.51%) |
Nov 19, 2020 | 117.80 | 119.13 | 117.00 | 118.54 | 2,077,067 | +0.75(+0.64%) |
Nov 18, 2020 | 119.67 | 121.58 | 117.67 | 117.79 | 2,420,458 | -2.39(-1.99%) |
Nov 17, 2020 | 121.01 | 121.04 | 117.81 | 120.18 | 2,986,755 | -0.96(-0.79%) |
Nov 16, 2020 | 123.03 | 123.03 | 119.07 | 121.14 | 4,695,187 | +3.68(+3.13%) |
Nov 13, 2020 | 113.84 | 117.58 | 113.20 | 117.45 | 2,866,911 | +4.56(+4.04%) |
Nov 12, 2020 | 112.17 | 113.84 | 109.50 | 112.89 | 3,181,389 | -1.03(-0.90%) |
Nov 11, 2020 | 115.05 | 115.69 | 112.63 | 113.92 | 3,925,448 | -2.05(-1.76%) |
Nov 10, 2020 | 114.71 | 117.26 | 113.46 | 115.97 | 4,985,123 | +0.18(+0.15%) |
Nov 09, 2020 | 120.44 | 129.10 | 111.19 | 115.79 | 14,516,787 | +14.10(+13.87%) |
Nov 06, 2020 | 99.84 | 102.43 | 99.35 | 101.69 | 4,258,223 | +2.92(+2.95%) |
Nov 05, 2020 | 96.64 | 100.71 | 96.05 | 98.77 | 3,647,317 | +2.81(+2.93%) |
Nov 04, 2020 | 95.35 | 98.43 | 93.11 | 95.96 | 3,342,878 | +1.91(+2.03%) |
Nov 03, 2020 | 92.26 | 95.13 | 91.90 | 94.05 | 2,712,754 | +3.12(+3.43%) |