Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 135.25 | 135.89 | 130.10 | 132.69 | 322,429 | -2.09(-1.55%) |
Jan 28, 2021 | 130.01 | 134.97 | 128.97 | 134.77 | 363,751 | +6.19(+4.81%) |
Jan 27, 2021 | 125.81 | 128.58 | 124.49 | 128.58 | 450,797 | +0.10(+0.08%) |
Jan 26, 2021 | 128.13 | 130.01 | 127.52 | 128.48 | 128,705 | +1.44(+1.13%) |
Jan 25, 2021 | 128.58 | 128.86 | 125.75 | 127.04 | 157,996 | -2.48(-1.91%) |
Jan 22, 2021 | 129.74 | 131.21 | 128.58 | 129.51 | 100,266 | -1.65(-1.26%) |
Jan 21, 2021 | 133.62 | 133.68 | 131.02 | 131.16 | 94,191 | -2.43(-1.82%) |
Jan 20, 2021 | 133.06 | 134.62 | 132.77 | 133.59 | 226,665 | +1.52(+1.15%) |
Jan 19, 2021 | 131.95 | 134.20 | 131.69 | 132.07 | 166,203 | +0.58(+0.44%) |
Jan 15, 2021 | 128.42 | 132.07 | 127.81 | 131.49 | 173,446 | +1.74(+1.34%) |
Jan 14, 2021 | 130.43 | 131.44 | 129.44 | 129.74 | 112,934 | +0.33(+0.26%) |
Jan 13, 2021 | 130.17 | 130.79 | 126.95 | 129.41 | 178,047 | -1.34(-1.03%) |
Jan 12, 2021 | 129.12 | 132.86 | 129.12 | 130.75 | 140,449 | +2.02(+1.57%) |
Jan 11, 2021 | 128.60 | 130.12 | 128.12 | 128.73 | 126,997 | -1.09(-0.84%) |
Jan 08, 2021 | 130.77 | 131.16 | 127.55 | 129.83 | 103,101 | -0.60(-0.46%) |
Jan 07, 2021 | 131.21 | 132.83 | 130.05 | 130.43 | 130,193 | -0.15(-0.12%) |
Jan 06, 2021 | 127.31 | 132.12 | 126.57 | 130.58 | 231,570 | +5.38(+4.30%) |
Jan 05, 2021 | 123.11 | 126.29 | 123.11 | 125.20 | 116,087 | +1.50(+1.21%) |
Jan 04, 2021 | 128.50 | 128.50 | 122.72 | 123.70 | 180,597 | -3.86(-3.02%) |
Dec 31, 2020 | 127.56 | 127.56 | 127.56 | 78,405 | +0.04(+0.03%) | |
Dec 30, 2020 | 127.80 | 129.20 | 127.31 | 127.52 | 78,405 | +0.02(+0.01%) |
Dec 29, 2020 | 128.18 | 128.18 | 126.21 | 127.50 | 75,749 | -0.10(-0.08%) |
Dec 28, 2020 | 129.53 | 130.06 | 127.40 | 127.60 | 89,618 | -0.74(-0.58%) |
Dec 24, 2020 | 128.65 | 128.65 | 126.93 | 128.34 | 34,857 | +0.08(+0.06%) |
Dec 23, 2020 | 127.50 | 129.44 | 127.48 | 128.27 | 96,564 | +1.57(+1.24%) |
Dec 22, 2020 | 126.61 | 128.15 | 126.41 | 126.70 | 85,583 | -0.60(-0.47%) |
Dec 21, 2020 | 128.50 | 128.95 | 124.04 | 127.30 | 138,932 | -2.04(-1.58%) |
Dec 18, 2020 | 132.11 | 132.98 | 128.82 | 129.33 | 384,689 | -2.01(-1.53%) |
Dec 17, 2020 | 129.36 | 131.53 | 128.29 | 131.34 | 150,997 | +2.72(+2.11%) |
Dec 16, 2020 | 131.81 | 131.81 | 127.94 | 128.63 | 123,531 | -1.97(-1.51%) |
Dec 15, 2020 | 129.15 | 130.69 | 127.70 | 130.60 | 174,678 | +3.12(+2.45%) |
Dec 14, 2020 | 130.51 | 131.25 | 127.11 | 127.48 | 159,381 | -0.55(-0.43%) |
Dec 11, 2020 | 131.28 | 133.33 | 127.43 | 128.03 | 284,107 | -4.93(-3.71%) |
Dec 10, 2020 | 131.22 | 133.28 | 130.94 | 132.96 | 141,464 | +0.56(+0.42%) |
Dec 09, 2020 | 133.11 | 133.77 | 131.85 | 132.40 | 164,050 | +0.00(+0.00%) |
Dec 08, 2020 | 131.37 | 133.26 | 131.13 | 132.40 | 135,202 | -0.18(-0.14%) |
Dec 07, 2020 | 132.54 | 134.44 | 131.53 | 132.58 | 168,062 | -0.85(-0.64%) |
Dec 04, 2020 | 130.02 | 133.51 | 130.02 | 133.43 | 145,413 | +4.77(+3.71%) |
Dec 03, 2020 | 127.30 | 130.13 | 127.30 | 128.66 | 120,528 | +1.24(+0.97%) |
Dec 02, 2020 | 127.10 | 128.03 | 126.21 | 127.42 | 121,393 | +0.35(+0.28%) |
Dec 01, 2020 | 126.34 | 127.28 | 125.52 | 127.07 | 105,214 | +2.99(+2.41%) |
Nov 30, 2020 | 126.69 | 127.11 | 123.93 | 124.08 | 180,389 | -4.04(-3.15%) |
Nov 27, 2020 | 128.50 | 129.00 | 127.16 | 128.12 | 53,335 | -0.22(-0.17%) |
Nov 25, 2020 | 128.40 | 129.01 | 126.42 | 128.33 | 97,747 | -0.92(-0.71%) |
Nov 24, 2020 | 128.56 | 129.49 | 127.08 | 129.26 | 146,431 | +2.76(+2.18%) |
Nov 23, 2020 | 124.30 | 126.78 | 123.37 | 126.50 | 124,215 | +3.44(+2.79%) |
Nov 20, 2020 | 123.34 | 123.58 | 122.17 | 123.06 | 127,669 | -0.72(-0.58%) |
Nov 19, 2020 | 123.26 | 124.19 | 122.11 | 123.78 | 107,611 | +0.53(+0.43%) |
Nov 18, 2020 | 123.60 | 125.19 | 123.25 | 123.25 | 130,570 | +0.06(+0.05%) |
Nov 17, 2020 | 121.81 | 124.06 | 121.24 | 123.19 | 140,945 | -0.61(-0.49%) |
Nov 16, 2020 | 123.44 | 124.01 | 121.98 | 123.80 | 108,119 | +3.08(+2.55%) |
Nov 13, 2020 | 117.96 | 122.19 | 117.30 | 120.72 | 232,432 | +3.87(+3.32%) |
Nov 12, 2020 | 117.26 | 117.63 | 115.25 | 116.85 | 184,284 | -1.88(-1.58%) |
Nov 11, 2020 | 121.66 | 121.66 | 117.80 | 118.73 | 192,882 | -2.93(-2.41%) |
Nov 10, 2020 | 122.45 | 123.44 | 121.30 | 121.66 | 152,605 | +0.27(+0.22%) |
Nov 09, 2020 | 121.50 | 124.52 | 120.11 | 121.40 | 373,668 | +9.24(+8.24%) |
Nov 06, 2020 | 114.27 | 115.33 | 112.10 | 112.16 | 241,911 | -1.03(-0.91%) |
Nov 05, 2020 | 109.56 | 113.67 | 109.36 | 113.18 | 300,737 | +4.45(+4.10%) |
Nov 04, 2020 | 105.61 | 110.33 | 105.61 | 108.73 | 217,685 | +1.02(+0.94%) |
Nov 03, 2020 | 108.31 | 109.19 | 107.28 | 107.71 | 153,387 | +1.70(+1.60%) |