Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 127.30 | 135.50 | 119.19 | 125.52 | 1,242,960 | +2.98(+2.44%) |
Jan 28, 2021 | 127.84 | 132.32 | 119.92 | 122.54 | 873,417 | -1.87(-1.50%) |
Jan 27, 2021 | 124.28 | 140.25 | 115.70 | 124.41 | 1,357,289 | -5.14(-3.97%) |
Jan 26, 2021 | 138.10 | 140.77 | 127.58 | 129.55 | 1,020,092 | -6.92(-5.07%) |
Jan 25, 2021 | 127.31 | 136.63 | 122.27 | 136.48 | 1,127,546 | +10.89(+8.67%) |
Jan 22, 2021 | 118.90 | 127.10 | 117.74 | 125.58 | 732,850 | +4.33(+3.57%) |
Jan 21, 2021 | 131.24 | 131.92 | 119.87 | 121.26 | 806,227 | -8.62(-6.63%) |
Jan 20, 2021 | 132.05 | 135.90 | 128.61 | 129.87 | 621,084 | +0.16(+0.12%) |
Jan 19, 2021 | 127.84 | 132.02 | 127.11 | 129.71 | 550,261 | +5.97(+4.82%) |
Jan 15, 2021 | 126.58 | 134.14 | 120.89 | 123.74 | 980,115 | -3.82(-2.99%) |
Jan 14, 2021 | 117.99 | 128.34 | 117.88 | 127.56 | 916,170 | +10.91(+9.36%) |
Jan 13, 2021 | 118.66 | 121.87 | 115.90 | 116.65 | 607,652 | -1.30(-1.10%) |
Jan 12, 2021 | 116.81 | 120.67 | 114.44 | 117.95 | 873,669 | +2.46(+2.13%) |
Jan 11, 2021 | 116.12 | 118.79 | 110.00 | 115.50 | 695,857 | -3.40(-2.86%) |
Jan 08, 2021 | 117.49 | 125.10 | 111.76 | 118.90 | 1,143,350 | +0.66(+0.55%) |
Jan 07, 2021 | 108.54 | 118.55 | 107.78 | 118.24 | 1,200,173 | +12.91(+12.26%) |
Jan 06, 2021 | 97.90 | 109.44 | 97.28 | 105.33 | 1,383,985 | +5.67(+5.69%) |
Jan 05, 2021 | 98.65 | 100.84 | 96.87 | 99.66 | 608,841 | -0.19(-0.19%) |
Jan 04, 2021 | 101.57 | 103.47 | 95.95 | 99.85 | 1,004,734 | -0.07(-0.07%) |
Dec 31, 2020 | 99.92 | 99.92 | 99.92 | 737,418 | -7.59(-7.06%) | |
Dec 30, 2020 | 104.31 | 110.44 | 104.31 | 107.51 | 737,418 | +4.44(+4.30%) |
Dec 29, 2020 | 114.41 | 114.69 | 100.11 | 103.07 | 1,407,738 | -10.24(-9.03%) |
Dec 28, 2020 | 124.50 | 125.54 | 112.96 | 113.31 | 878,702 | -8.43(-6.92%) |
Dec 24, 2020 | 125.52 | 128.30 | 120.86 | 121.73 | 402,660 | -3.51(-2.80%) |
Dec 23, 2020 | 126.12 | 127.34 | 117.41 | 125.25 | 794,598 | +0.35(+0.28%) |
Dec 22, 2020 | 124.21 | 128.61 | 121.00 | 124.90 | 847,482 | +2.75(+2.25%) |
Dec 21, 2020 | 111.17 | 122.47 | 110.49 | 122.15 | 1,017,198 | +6.22(+5.36%) |
Dec 18, 2020 | 115.10 | 117.75 | 112.14 | 115.93 | 607,609 | +2.10(+1.84%) |
Dec 17, 2020 | 109.81 | 113.94 | 108.02 | 113.83 | 639,768 | +4.97(+4.57%) |
Dec 16, 2020 | 113.50 | 113.50 | 106.10 | 108.86 | 600,970 | -4.06(-3.59%) |
Dec 15, 2020 | 117.41 | 118.48 | 106.52 | 112.92 | 948,371 | +0.37(+0.33%) |
Dec 14, 2020 | 109.44 | 120.88 | 109.44 | 112.55 | 1,488,514 | +8.73(+8.41%) |
Dec 11, 2020 | 103.07 | 107.91 | 100.32 | 103.82 | 746,620 | -0.54(-0.51%) |
Dec 10, 2020 | 93.13 | 104.59 | 93.04 | 104.35 | 922,734 | +10.23(+10.87%) |
Dec 09, 2020 | 102.36 | 104.09 | 89.75 | 94.13 | 1,257,468 | -6.20(-6.18%) |
Dec 08, 2020 | 93.96 | 100.51 | 93.34 | 100.32 | 737,513 | +5.67(+5.99%) |
Dec 07, 2020 | 94.51 | 99.23 | 93.11 | 94.65 | 978,653 | +2.68(+2.91%) |
Dec 04, 2020 | 88.59 | 92.64 | 87.42 | 91.98 | 749,032 | +4.58(+5.24%) |
Dec 03, 2020 | 85.71 | 88.53 | 84.82 | 87.40 | 859,086 | +1.86(+2.18%) |
Dec 02, 2020 | 84.53 | 86.17 | 81.74 | 85.54 | 695,575 | +0.01(+0.01%) |
Dec 01, 2020 | 89.38 | 91.60 | 85.31 | 85.53 | 1,148,908 | -0.66(-0.76%) |
Nov 30, 2020 | 84.84 | 86.92 | 79.71 | 86.19 | 949,633 | +3.20(+3.86%) |
Nov 27, 2020 | 75.84 | 83.06 | 75.80 | 82.98 | 772,854 | +7.95(+10.59%) |
Nov 25, 2020 | 73.41 | 75.81 | 73.41 | 75.03 | 542,677 | +1.55(+2.11%) |
Nov 24, 2020 | 74.78 | 76.24 | 72.51 | 73.48 | 954,854 | -0.64(-0.86%) |
Nov 23, 2020 | 74.82 | 75.71 | 72.04 | 74.12 | 922,869 | +0.72(+0.98%) |
Nov 20, 2020 | 70.97 | 74.31 | 69.39 | 73.40 | 805,622 | +1.85(+2.59%) |
Nov 19, 2020 | 71.08 | 73.07 | 70.37 | 71.55 | 692,778 | +1.22(+1.74%) |
Nov 18, 2020 | 75.05 | 76.62 | 70.23 | 70.33 | 1,105,593 | -4.25(-5.70%) |
Nov 17, 2020 | 72.09 | 74.75 | 69.14 | 74.58 | 1,058,414 | +1.61(+2.21%) |
Nov 16, 2020 | 74.19 | 74.73 | 70.75 | 72.96 | 966,653 | +1.09(+1.52%) |
Nov 13, 2020 | 70.72 | 72.89 | 70.14 | 71.87 | 1,124,454 | +2.23(+3.20%) |
Nov 12, 2020 | 68.86 | 72.64 | 67.75 | 69.64 | 1,238,969 | +0.28(+0.40%) |
Nov 11, 2020 | 67.67 | 69.50 | 66.07 | 69.36 | 904,687 | +2.34(+3.49%) |
Nov 10, 2020 | 64.20 | 67.43 | 61.76 | 67.03 | 1,737,932 | +3.08(+4.82%) |
Nov 09, 2020 | 70.50 | 70.63 | 63.59 | 63.94 | 2,137,525 | +0.50(+0.78%) |
Nov 06, 2020 | 66.57 | 66.86 | 62.18 | 63.44 | 1,644,515 | -5.19(-7.57%) |
Nov 05, 2020 | 70.33 | 70.33 | 65.46 | 68.64 | 1,596,499 | -0.09(-0.13%) |
Nov 04, 2020 | 62.14 | 70.52 | 60.66 | 68.73 | 3,127,900 | +10.87(+18.80%) |
Nov 03, 2020 | 54.43 | 59.30 | 53.77 | 57.85 | 1,612,144 | +4.25(+7.92%) |