Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 124.19 | 125.72 | 119.21 | 119.21 | 544,452 | -5.52(-4.43%) |
Jan 28, 2021 | 140.57 | 140.57 | 124.41 | 124.73 | 589,405 | -1.73(-1.37%) |
Jan 27, 2021 | 129.98 | 129.98 | 122.13 | 126.47 | 477,053 | -4.51(-3.44%) |
Jan 26, 2021 | 136.84 | 136.84 | 130.69 | 130.98 | 463,143 | -4.16(-3.08%) |
Jan 25, 2021 | 139.10 | 140.02 | 133.61 | 135.14 | 436,997 | -4.52(-3.24%) |
Jan 22, 2021 | 133.18 | 139.92 | 132.25 | 139.66 | 785,116 | +7.49(+5.67%) |
Jan 21, 2021 | 133.97 | 136.82 | 131.33 | 132.17 | 385,560 | -1.00(-0.75%) |
Jan 20, 2021 | 132.45 | 134.06 | 130.38 | 133.17 | 306,280 | +1.43(+1.09%) |
Jan 19, 2021 | 131.74 | 132.10 | 129.30 | 131.74 | 327,276 | +1.78(+1.37%) |
Jan 15, 2021 | 130.78 | 131.67 | 127.66 | 129.95 | 317,860 | -1.50(-1.14%) |
Jan 14, 2021 | 129.16 | 131.94 | 128.63 | 131.45 | 262,093 | +3.75(+2.93%) |
Jan 13, 2021 | 129.49 | 132.13 | 126.23 | 127.71 | 204,830 | -2.23(-1.71%) |
Jan 12, 2021 | 129.99 | 132.25 | 129.42 | 129.93 | 256,252 | +0.93(+0.72%) |
Jan 11, 2021 | 127.78 | 129.46 | 126.53 | 129.00 | 244,387 | -0.61(-0.47%) |
Jan 08, 2021 | 129.44 | 130.76 | 128.09 | 129.61 | 276,458 | +0.26(+0.20%) |
Jan 07, 2021 | 127.88 | 131.08 | 125.67 | 129.34 | 430,945 | +1.18(+0.92%) |
Jan 06, 2021 | 116.27 | 129.81 | 112.94 | 128.17 | 941,538 | +13.71(+11.98%) |
Jan 05, 2021 | 111.58 | 115.43 | 111.36 | 114.46 | 261,406 | +2.50(+2.23%) |
Jan 04, 2021 | 114.35 | 115.31 | 110.96 | 111.96 | 328,461 | -1.58(-1.39%) |
Dec 31, 2020 | 113.54 | 113.54 | 113.54 | 201,084 | -0.05(-0.04%) | |
Dec 30, 2020 | 113.32 | 115.22 | 113.32 | 113.58 | 201,084 | +0.27(+0.23%) |
Dec 29, 2020 | 114.99 | 115.41 | 112.60 | 113.32 | 200,077 | -1.02(-0.89%) |
Dec 28, 2020 | 114.41 | 115.25 | 113.49 | 114.34 | 198,474 | +1.16(+1.02%) |
Dec 24, 2020 | 113.42 | 113.64 | 112.16 | 113.18 | 81,989 | -0.02(-0.02%) |
Dec 23, 2020 | 114.19 | 114.53 | 112.89 | 113.20 | 259,008 | -0.21(-0.18%) |
Dec 22, 2020 | 114.13 | 115.05 | 112.70 | 113.41 | 266,028 | -0.48(-0.42%) |
Dec 21, 2020 | 111.86 | 115.11 | 111.50 | 113.89 | 425,854 | +0.14(+0.12%) |
Dec 18, 2020 | 115.55 | 116.35 | 113.40 | 113.75 | 732,089 | -1.41(-1.23%) |
Dec 17, 2020 | 113.59 | 115.34 | 110.95 | 115.16 | 336,944 | +1.81(+1.60%) |
Dec 16, 2020 | 112.75 | 114.81 | 112.46 | 113.35 | 299,420 | +0.55(+0.49%) |
Dec 15, 2020 | 114.26 | 114.69 | 112.04 | 112.80 | 594,930 | -0.78(-0.69%) |
Dec 14, 2020 | 115.45 | 115.76 | 112.67 | 113.58 | 258,228 | -0.31(-0.28%) |
Dec 11, 2020 | 113.58 | 115.27 | 112.32 | 113.90 | 205,992 | -0.59(-0.52%) |
Dec 10, 2020 | 113.05 | 114.86 | 111.95 | 114.49 | 427,884 | +1.03(+0.91%) |
Dec 09, 2020 | 117.96 | 118.00 | 113.06 | 113.46 | 414,216 | -3.40(-2.91%) |
Dec 08, 2020 | 117.31 | 118.96 | 116.52 | 116.86 | 285,540 | -0.38(-0.33%) |
Dec 07, 2020 | 119.63 | 119.90 | 116.74 | 117.24 | 320,532 | -2.29(-1.92%) |
Dec 04, 2020 | 117.98 | 120.24 | 117.98 | 119.54 | 205,686 | +2.27(+1.93%) |
Dec 03, 2020 | 118.34 | 119.16 | 116.85 | 117.27 | 355,386 | -0.78(-0.66%) |
Dec 02, 2020 | 118.57 | 118.69 | 116.57 | 118.06 | 234,075 | -0.10(-0.08%) |
Dec 01, 2020 | 118.77 | 119.99 | 116.30 | 118.16 | 259,149 | +1.22(+1.04%) |
Nov 30, 2020 | 119.51 | 119.67 | 116.25 | 116.94 | 342,185 | -3.53(-2.93%) |
Nov 27, 2020 | 119.00 | 120.47 | 118.10 | 120.47 | 115,743 | +1.24(+1.04%) |
Nov 25, 2020 | 119.29 | 122.08 | 118.87 | 119.22 | 206,382 | -0.47(-0.39%) |
Nov 24, 2020 | 121.26 | 121.79 | 119.35 | 119.69 | 380,157 | -0.26(-0.22%) |
Nov 23, 2020 | 120.34 | 121.93 | 119.10 | 119.96 | 293,990 | +0.83(+0.70%) |
Nov 20, 2020 | 117.93 | 121.12 | 117.93 | 119.13 | 295,838 | +0.29(+0.25%) |
Nov 19, 2020 | 118.48 | 119.99 | 116.72 | 118.83 | 220,554 | -0.64(-0.53%) |
Nov 18, 2020 | 122.53 | 124.55 | 119.35 | 119.47 | 457,491 | -3.12(-2.55%) |
Nov 17, 2020 | 119.92 | 123.62 | 118.58 | 122.59 | 372,502 | +1.59(+1.31%) |
Nov 16, 2020 | 116.33 | 122.30 | 116.33 | 121.01 | 526,931 | +6.30(+5.49%) |
Nov 13, 2020 | 117.04 | 119.04 | 113.14 | 114.71 | 310,033 | -1.00(-0.86%) |
Nov 12, 2020 | 117.51 | 122.55 | 114.13 | 115.71 | 617,612 | +3.00(+2.66%) |
Nov 11, 2020 | 113.84 | 114.37 | 108.41 | 112.71 | 574,820 | -0.32(-0.29%) |
Nov 10, 2020 | 112.80 | 114.28 | 111.17 | 113.03 | 424,639 | +1.76(+1.58%) |
Nov 09, 2020 | 116.64 | 124.55 | 110.99 | 111.27 | 562,661 | +3.92(+3.65%) |
Nov 06, 2020 | 109.04 | 109.90 | 107.23 | 107.36 | 199,540 | -1.53(-1.40%) |
Nov 05, 2020 | 107.11 | 111.10 | 107.11 | 108.88 | 179,232 | +2.83(+2.67%) |
Nov 04, 2020 | 107.20 | 107.20 | 102.78 | 106.05 | 305,648 | -1.85(-1.71%) |
Nov 03, 2020 | 105.74 | 108.63 | 105.25 | 107.90 | 280,492 | +4.04(+3.89%) |