Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 22, 2021 | 131.47 | 135.62 | 131.17 | 135.45 | 33,400 | +2.46(+1.85%) |
Jan 21, 2021 | 134.43 | 134.56 | 131.98 | 132.99 | 63,936 | -1.07(-0.79%) |
Jan 20, 2021 | 134.52 | 135.37 | 133.09 | 134.06 | 56,718 | +0.46(+0.34%) |
Jan 19, 2021 | 133.01 | 133.60 | 132.05 | 133.60 | 79,504 | +2.81(+2.15%) |
Jan 15, 2021 | 131.85 | 131.95 | 129.02 | 130.79 | 50,600 | -1.85(-1.39%) |
Jan 14, 2021 | 129.86 | 133.29 | 129.86 | 132.64 | 77,666 | +3.72(+2.89%) |
Jan 13, 2021 | 130.64 | 130.64 | 128.71 | 128.92 | 77,248 | -0.86(-0.66%) |
Jan 12, 2021 | 127.55 | 129.78 | 127.30 | 129.78 | 43,362 | +3.23(+2.55%) |
Jan 11, 2021 | 124.80 | 127.28 | 124.80 | 126.55 | 29,732 | +0.09(+0.07%) |
Jan 08, 2021 | 128.70 | 128.70 | 124.56 | 126.46 | 65,400 | -1.03(-0.81%) |
Jan 07, 2021 | 126.14 | 127.79 | 125.75 | 127.49 | 115,756 | +2.91(+2.34%) |
Jan 06, 2021 | 120.86 | 126.65 | 120.86 | 124.58 | 48,226 | +4.56(+3.80%) |
Jan 05, 2021 | 117.50 | 120.84 | 117.50 | 120.02 | 31,052 | +2.06(+1.75%) |
Jan 04, 2021 | 119.30 | 120.25 | 116.48 | 117.96 | 60,317 | -0.69(-0.58%) |
Dec 31, 2020 | 118.65 | 118.65 | 118.65 | 20,422 | -0.47(-0.39%) | |
Dec 30, 2020 | 118.25 | 119.56 | 118.25 | 119.12 | 20,422 | +1.80(+1.53%) |
Dec 29, 2020 | 120.29 | 121.03 | 116.53 | 117.32 | 40,481 | -3.14(-2.61%) |
Dec 28, 2020 | 122.44 | 122.57 | 120.33 | 120.46 | 43,870 | -0.47(-0.39%) |
Dec 24, 2020 | 122.58 | 122.58 | 120.79 | 120.93 | 17,400 | -0.73(-0.60%) |
Dec 23, 2020 | 120.95 | 121.86 | 120.64 | 121.66 | 47,815 | +1.41(+1.17%) |
Dec 22, 2020 | 119.96 | 120.51 | 119.27 | 120.25 | 22,158 | +1.35(+1.14%) |
Dec 21, 2020 | 117.31 | 119.04 | 116.71 | 118.90 | 35,315 | -0.09(-0.08%) |
Dec 18, 2020 | 120.23 | 120.82 | 118.73 | 118.99 | 45,500 | -0.54(-0.46%) |
Dec 17, 2020 | 118.72 | 119.53 | 117.96 | 119.53 | 47,471 | +1.76(+1.50%) |
Dec 16, 2020 | 118.73 | 118.73 | 117.27 | 117.77 | 39,983 | +0.02(+0.02%) |
Dec 15, 2020 | 116.70 | 117.79 | 115.74 | 117.75 | 35,180 | +2.39(+2.07%) |
Dec 14, 2020 | 116.53 | 117.00 | 115.36 | 115.36 | 29,807 | -0.12(-0.11%) |
Dec 11, 2020 | 116.47 | 116.90 | 114.57 | 115.48 | 45,900 | -1.08(-0.93%) |
Dec 10, 2020 | 114.81 | 116.64 | 113.88 | 116.56 | 35,323 | +1.16(+1.01%) |
Dec 09, 2020 | 117.36 | 117.57 | 114.76 | 115.40 | 30,756 | -1.16(-1.00%) |
Dec 08, 2020 | 114.59 | 116.68 | 114.59 | 116.56 | 28,894 | +1.15(+1.00%) |
Dec 07, 2020 | 115.20 | 115.84 | 114.82 | 115.41 | 41,935 | +0.26(+0.23%) |
Dec 04, 2020 | 112.45 | 115.25 | 112.45 | 115.15 | 65,200 | +3.27(+2.92%) |
Dec 03, 2020 | 111.77 | 112.45 | 111.50 | 111.88 | 37,472 | +0.69(+0.63%) |
Dec 02, 2020 | 110.28 | 111.33 | 109.55 | 111.18 | 26,906 | +0.15(+0.14%) |
Dec 01, 2020 | 111.22 | 112.33 | 110.55 | 111.03 | 344,542 | +0.42(+0.38%) |
Nov 30, 2020 | 112.32 | 112.32 | 109.47 | 110.61 | 25,671 | -1.34(-1.20%) |
Nov 27, 2020 | 111.72 | 111.95 | 110.93 | 111.95 | 18,900 | +1.06(+0.96%) |
Nov 25, 2020 | 110.28 | 111.31 | 109.68 | 110.89 | 20,200 | +0.08(+0.07%) |
Nov 24, 2020 | 110.73 | 111.58 | 109.46 | 110.81 | 68,090 | +1.76(+1.61%) |
Nov 23, 2020 | 108.00 | 109.61 | 107.80 | 109.05 | 18,326 | +2.31(+2.16%) |
Nov 20, 2020 | 106.00 | 106.87 | 105.44 | 106.74 | 38,600 | +0.62(+0.58%) |
Nov 19, 2020 | 105.48 | 106.18 | 105.06 | 106.12 | 23,362 | +0.45(+0.43%) |
Nov 18, 2020 | 107.13 | 107.56 | 105.48 | 105.67 | 48,661 | -0.65(-0.61%) |
Nov 17, 2020 | 105.73 | 106.90 | 104.35 | 106.32 | 33,395 | +0.48(+0.45%) |
Nov 16, 2020 | 105.37 | 105.84 | 104.67 | 105.84 | 68,841 | +2.40(+2.32%) |
Nov 13, 2020 | 102.49 | 103.95 | 102.49 | 103.44 | 36,700 | +1.76(+1.73%) |
Nov 12, 2020 | 102.83 | 102.83 | 101.07 | 101.68 | 16,665 | -1.18(-1.15%) |
Nov 11, 2020 | 103.03 | 103.15 | 101.57 | 102.86 | 22,357 | +0.59(+0.58%) |
Nov 10, 2020 | 100.90 | 102.78 | 100.50 | 102.27 | 41,749 | +2.21(+2.21%) |
Nov 09, 2020 | 101.44 | 102.87 | 100.00 | 100.06 | 39,872 | +2.63(+2.70%) |
Nov 06, 2020 | 98.65 | 98.65 | 97.43 | 97.43 | 13,100 | -1.45(-1.47%) |
Nov 05, 2020 | 97.39 | 99.11 | 97.28 | 98.88 | 206,298 | +2.77(+2.88%) |
Nov 04, 2020 | 96.19 | 96.92 | 95.55 | 96.11 | 33,695 | -0.43(-0.45%) |
Nov 03, 2020 | 94.98 | 96.78 | 94.05 | 96.54 | 29,540 | +3.06(+3.27%) |