Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 140.68 | 143.96 | 136.68 | 142.80 | 7,450 | +4.84(+3.51%) |
Jan 28, 2021 | 136.12 | 139.88 | 135.88 | 137.96 | 6,991 | -2.60(-1.85%) |
Jan 27, 2021 | 134.12 | 142.68 | 134.12 | 140.56 | 7,496 | +9.04(+6.87%) |
Jan 26, 2021 | 130.56 | 131.68 | 130.16 | 131.52 | 13,429 | +0.84(+0.64%) |
Jan 25, 2021 | 129.40 | 132.92 | 129.36 | 130.68 | 8,341 | +2.40(+1.87%) |
Jan 22, 2021 | 129.32 | 130.12 | 128.00 | 128.28 | 4,100 | +0.28(+0.22%) |
Jan 21, 2021 | 127.04 | 128.60 | 127.04 | 128.00 | 8,072 | +0.76(+0.60%) |
Jan 20, 2021 | 127.24 | 127.28 | 126.80 | 127.24 | 12,047 | +0.00(+0.00%) |
Jan 19, 2021 | 126.76 | 127.60 | 126.20 | 127.24 | 4,024 | -0.72(-0.56%) |
Jan 15, 2021 | 127.24 | 129.24 | 126.12 | 127.96 | 2,300 | +2.61(+2.09%) |
Jan 14, 2021 | 122.56 | 125.34 | 122.56 | 125.34 | 2,016 | +1.70(+1.38%) |
Jan 13, 2021 | 124.40 | 125.09 | 123.12 | 123.64 | 2,119 | -0.08(-0.06%) |
Jan 12, 2021 | 124.72 | 126.28 | 123.72 | 123.72 | 3,113 | -1.92(-1.53%) |
Jan 11, 2021 | 123.68 | 125.64 | 122.36 | 125.64 | 5,832 | +4.49(+3.70%) |
Jan 08, 2021 | 120.40 | 122.76 | 120.40 | 121.15 | 1,725 | -0.13(-0.11%) |
Jan 07, 2021 | 121.88 | 121.92 | 120.32 | 121.28 | 27,707 | -1.68(-1.37%) |
Jan 06, 2021 | 123.04 | 124.56 | 120.72 | 122.96 | 3,902 | -1.04(-0.84%) |
Jan 05, 2021 | 128.44 | 128.44 | 123.64 | 124.00 | 5,405 | -2.64(-2.08%) |
Jan 04, 2021 | 122.08 | 128.24 | 122.08 | 126.64 | 10,114 | +3.56(+2.89%) |
Dec 31, 2020 | 123.08 | 123.08 | 123.08 | 1,362 | +0.20(+0.16%) | |
Dec 30, 2020 | 125.00 | 125.00 | 122.52 | 122.88 | 1,362 | -2.56(-2.04%) |
Dec 29, 2020 | 121.36 | 125.92 | 120.96 | 125.44 | 12,614 | +3.36(+2.75%) |
Dec 28, 2020 | 123.68 | 123.68 | 121.50 | 122.08 | 871 | -1.76(-1.42%) |
Dec 24, 2020 | 123.28 | 123.84 | 122.11 | 123.84 | 1,700 | +0.30(+0.24%) |
Dec 23, 2020 | 125.28 | 125.88 | 123.12 | 123.54 | 5,014 | -3.06(-2.42%) |
Dec 22, 2020 | 127.24 | 127.24 | 125.84 | 126.60 | 5,917 | +0.28(+0.22%) |
Dec 21, 2020 | 132.16 | 132.16 | 126.32 | 126.32 | 15,903 | +2.12(+1.71%) |
Dec 18, 2020 | 123.72 | 125.56 | 123.40 | 124.20 | 4,825 | +1.56(+1.27%) |
Dec 17, 2020 | 123.96 | 124.40 | 122.64 | 122.64 | 14,763 | -0.56(-0.45%) |
Dec 16, 2020 | 126.00 | 126.00 | 123.20 | 123.20 | 4,216 | -2.32(-1.85%) |
Dec 15, 2020 | 125.88 | 126.20 | 124.72 | 125.52 | 8,405 | -0.53(-0.42%) |
Dec 14, 2020 | 124.32 | 126.05 | 123.51 | 126.05 | 1,415 | +0.33(+0.26%) |
Dec 11, 2020 | 123.80 | 126.60 | 123.80 | 125.72 | 8,500 | +2.96(+2.41%) |
Dec 10, 2020 | 122.92 | 123.12 | 121.40 | 122.76 | 1,584 | +0.88(+0.72%) |
Dec 09, 2020 | 119.08 | 122.16 | 119.08 | 121.88 | 1,243 | +2.06(+1.72%) |
Dec 08, 2020 | 122.12 | 122.16 | 119.60 | 119.82 | 3,799 | -1.02(-0.84%) |
Dec 07, 2020 | 122.28 | 122.28 | 120.72 | 120.84 | 1,973 | +0.68(+0.57%) |
Dec 04, 2020 | 120.00 | 120.44 | 120.00 | 120.16 | 1,325 | -0.78(-0.64%) |
Dec 03, 2020 | 119.54 | 120.94 | 119.54 | 120.94 | 1,742 | +0.31(+0.25%) |
Dec 02, 2020 | 121.12 | 121.12 | 119.02 | 120.63 | 2,249 | +0.23(+0.19%) |
Dec 01, 2020 | 120.12 | 120.80 | 118.60 | 120.40 | 16,193 | +0.24(+0.20%) |
Nov 30, 2020 | 121.76 | 123.28 | 120.05 | 120.16 | 19,672 | -0.88(-0.73%) |
Nov 27, 2020 | 120.40 | 121.34 | 119.48 | 121.04 | 11,975 | +0.08(+0.07%) |
Nov 25, 2020 | 122.64 | 122.64 | 120.96 | 120.96 | 11,650 | -1.88(-1.53%) |
Nov 24, 2020 | 121.52 | 123.00 | 121.52 | 122.84 | 21,632 | -0.08(-0.07%) |
Nov 23, 2020 | 123.68 | 123.72 | 121.56 | 122.92 | 32,203 | -1.00(-0.81%) |
Nov 20, 2020 | 123.28 | 123.92 | 121.64 | 123.92 | 10,625 | +0.24(+0.19%) |
Nov 19, 2020 | 124.04 | 124.40 | 122.64 | 123.68 | 5,339 | -0.92(-0.74%) |
Nov 18, 2020 | 120.80 | 124.60 | 120.80 | 124.60 | 3,267 | +3.48(+2.87%) |
Nov 17, 2020 | 123.20 | 123.84 | 120.92 | 121.12 | 2,484 | -1.12(-0.92%) |
Nov 16, 2020 | 120.16 | 122.24 | 120.16 | 122.24 | 2,837 | +1.80(+1.49%) |
Nov 13, 2020 | 122.16 | 122.32 | 120.32 | 120.44 | 3,175 | -4.56(-3.65%) |
Nov 12, 2020 | 120.96 | 125.00 | 120.24 | 125.00 | 3,701 | +4.20(+3.48%) |
Nov 11, 2020 | 119.84 | 121.68 | 119.72 | 120.80 | 5,891 | -0.72(-0.59%) |
Nov 10, 2020 | 120.16 | 122.44 | 119.56 | 121.52 | 7,747 | +1.12(+0.93%) |
Nov 09, 2020 | 120.64 | 121.52 | 117.12 | 120.40 | 25,219 | -7.40(-5.79%) |
Nov 06, 2020 | 129.84 | 129.84 | 126.08 | 127.80 | 6,675 | -1.84(-1.42%) |
Nov 05, 2020 | 127.52 | 129.76 | 127.52 | 129.64 | 3,976 | -0.16(-0.12%) |
Nov 04, 2020 | 129.44 | 129.80 | 125.72 | 129.80 | 16,662 | -2.72(-2.05%) |
Nov 03, 2020 | 134.20 | 134.20 | 132.16 | 132.52 | 4,613 | -3.44(-2.53%) |