Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 121.98 | 122.50 | 120.01 | 122.05 | 311,800 | -3.18(-2.54%) |
Jan 28, 2021 | 123.65 | 126.13 | 122.87 | 125.23 | 282,611 | +4.15(+3.43%) |
Jan 27, 2021 | 120.71 | 123.37 | 119.56 | 121.08 | 359,587 | -5.92(-4.66%) |
Jan 26, 2021 | 123.98 | 127.20 | 123.01 | 127.00 | 147,157 | +4.01(+3.26%) |
Jan 25, 2021 | 123.36 | 123.67 | 121.58 | 122.99 | 170,194 | -2.53(-2.02%) |
Jan 22, 2021 | 124.24 | 125.56 | 123.51 | 125.52 | 252,700 | +1.42(+1.14%) |
Jan 21, 2021 | 124.25 | 124.34 | 123.11 | 124.10 | 140,864 | +0.57(+0.46%) |
Jan 20, 2021 | 121.83 | 123.53 | 121.16 | 123.53 | 210,174 | +3.79(+3.17%) |
Jan 19, 2021 | 120.13 | 120.13 | 118.48 | 119.74 | 139,616 | -0.06(-0.05%) |
Jan 15, 2021 | 120.20 | 120.65 | 119.03 | 119.80 | 175,800 | -2.97(-2.42%) |
Jan 14, 2021 | 124.19 | 124.19 | 122.77 | 122.77 | 247,334 | -2.14(-1.71%) |
Jan 13, 2021 | 124.36 | 125.13 | 124.11 | 124.91 | 88,146 | -1.31(-1.04%) |
Jan 12, 2021 | 125.60 | 126.34 | 124.80 | 126.22 | 123,538 | -0.92(-0.72%) |
Jan 11, 2021 | 126.36 | 127.38 | 126.21 | 127.14 | 195,569 | -1.73(-1.35%) |
Jan 08, 2021 | 128.02 | 129.00 | 127.67 | 128.87 | 103,200 | +2.62(+2.08%) |
Jan 07, 2021 | 125.72 | 127.03 | 125.31 | 126.25 | 154,626 | +3.35(+2.73%) |
Jan 06, 2021 | 123.07 | 124.35 | 122.84 | 122.90 | 151,062 | -2.36(-1.88%) |
Jan 05, 2021 | 124.12 | 125.43 | 123.54 | 125.26 | 127,331 | +0.49(+0.39%) |
Jan 04, 2021 | 127.19 | 127.29 | 123.91 | 124.77 | 157,644 | +0.04(+0.03%) |
Dec 31, 2020 | 124.73 | 124.73 | 124.73 | 72,292 | -1.14(-0.91%) | |
Dec 30, 2020 | 126.22 | 126.93 | 125.52 | 125.87 | 72,292 | +0.37(+0.29%) |
Dec 29, 2020 | 125.65 | 126.03 | 125.17 | 125.50 | 86,846 | +2.20(+1.78%) |
Dec 28, 2020 | 123.02 | 124.15 | 122.90 | 123.30 | 87,429 | +2.15(+1.78%) |
Dec 24, 2020 | 122.50 | 122.50 | 120.77 | 121.15 | 63,000 | +0.16(+0.13%) |
Dec 23, 2020 | 120.88 | 121.25 | 120.13 | 121.00 | 82,986 | +1.03(+0.85%) |
Dec 22, 2020 | 119.80 | 120.43 | 119.25 | 119.97 | 105,733 | -1.19(-0.98%) |
Dec 21, 2020 | 120.04 | 121.50 | 118.85 | 121.16 | 108,309 | -0.94(-0.77%) |
Dec 18, 2020 | 122.38 | 122.72 | 121.50 | 122.10 | 108,100 | -0.97(-0.79%) |
Dec 17, 2020 | 123.98 | 124.55 | 123.00 | 123.07 | 149,747 | -0.18(-0.15%) |
Dec 16, 2020 | 122.87 | 123.77 | 122.53 | 123.25 | 116,853 | -0.98(-0.79%) |
Dec 15, 2020 | 124.83 | 124.83 | 123.12 | 124.23 | 228,411 | +1.00(+0.81%) |
Dec 14, 2020 | 123.99 | 124.18 | 123.00 | 123.23 | 179,464 | +1.90(+1.56%) |
Dec 11, 2020 | 121.40 | 122.10 | 120.85 | 121.33 | 150,300 | -0.12(-0.10%) |
Dec 10, 2020 | 120.59 | 121.90 | 120.59 | 121.45 | 133,552 | +1.95(+1.63%) |
Dec 09, 2020 | 120.26 | 120.66 | 119.40 | 119.50 | 240,187 | -1.15(-0.95%) |
Dec 08, 2020 | 119.64 | 120.75 | 119.51 | 120.65 | 382,727 | +1.45(+1.22%) |
Dec 07, 2020 | 118.70 | 119.80 | 118.62 | 119.20 | 151,671 | -0.60(-0.50%) |
Dec 04, 2020 | 119.50 | 120.45 | 118.99 | 119.80 | 142,300 | -0.80(-0.66%) |
Dec 03, 2020 | 120.94 | 121.40 | 120.55 | 120.60 | 116,736 | -0.35(-0.29%) |
Dec 02, 2020 | 119.96 | 120.96 | 119.45 | 120.95 | 128,775 | +0.23(+0.19%) |
Dec 01, 2020 | 117.93 | 120.72 | 117.83 | 120.72 | 339,376 | +5.30(+4.59%) |
Nov 30, 2020 | 118.25 | 118.80 | 114.70 | 115.42 | 92,405 | -2.58(-2.19%) |
Nov 27, 2020 | 118.01 | 118.28 | 117.60 | 118.00 | 105,900 | -0.61(-0.51%) |
Nov 25, 2020 | 117.69 | 118.77 | 117.54 | 118.61 | 161,000 | +0.21(+0.18%) |
Nov 24, 2020 | 117.44 | 118.40 | 117.13 | 118.40 | 294,182 | +1.61(+1.38%) |
Nov 23, 2020 | 118.61 | 118.61 | 116.24 | 116.79 | 163,169 | -0.46(-0.39%) |
Nov 20, 2020 | 116.74 | 117.25 | 116.50 | 117.25 | 107,500 | +0.51(+0.44%) |
Nov 19, 2020 | 115.43 | 116.81 | 115.27 | 116.74 | 140,500 | +1.97(+1.72%) |
Nov 18, 2020 | 115.33 | 115.70 | 114.51 | 114.77 | 156,564 | +0.39(+0.34%) |
Nov 17, 2020 | 112.99 | 114.46 | 112.10 | 114.38 | 319,199 | +0.89(+0.78%) |
Nov 16, 2020 | 113.05 | 113.58 | 112.65 | 113.49 | 107,364 | +1.64(+1.47%) |
Nov 13, 2020 | 110.85 | 112.24 | 110.59 | 111.85 | 114,200 | +0.99(+0.89%) |
Nov 12, 2020 | 111.91 | 112.26 | 110.83 | 110.86 | 98,075 | -4.29(-3.73%) |
Nov 11, 2020 | 113.43 | 115.35 | 113.21 | 115.15 | 95,330 | +2.68(+2.38%) |
Nov 10, 2020 | 111.80 | 112.81 | 111.30 | 112.47 | 162,241 | +3.32(+3.04%) |
Nov 09, 2020 | 112.59 | 112.59 | 109.15 | 109.15 | 175,165 | +5.41(+5.21%) |
Nov 06, 2020 | 103.21 | 104.17 | 102.78 | 103.74 | 78,300 | +0.34(+0.33%) |
Nov 05, 2020 | 102.30 | 103.55 | 102.30 | 103.40 | 117,270 | +4.93(+5.01%) |
Nov 04, 2020 | 96.73 | 99.27 | 96.48 | 98.47 | 85,218 | +1.68(+1.74%) |
Nov 03, 2020 | 95.41 | 96.96 | 95.41 | 96.79 | 66,289 | +2.28(+2.41%) |