Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 121.71 | 122.10 | 119.22 | 119.86 | 2,748,003 | -2.17(-1.78%) |
Jan 28, 2021 | 121.72 | 123.10 | 121.70 | 122.03 | 2,609,634 | +1.07(+0.89%) |
Jan 27, 2021 | 122.11 | 122.47 | 120.34 | 120.96 | 3,675,891 | -2.85(-2.30%) |
Jan 26, 2021 | 124.87 | 125.07 | 123.63 | 123.81 | 2,560,182 | -0.62(-0.50%) |
Jan 25, 2021 | 124.12 | 124.83 | 123.00 | 124.42 | 2,430,475 | -0.11(-0.09%) |
Jan 22, 2021 | 124.32 | 124.78 | 123.78 | 124.54 | 1,632,949 | -0.53(-0.42%) |
Jan 21, 2021 | 125.56 | 125.84 | 124.84 | 125.07 | 2,924,368 | -0.64(-0.51%) |
Jan 20, 2021 | 125.32 | 125.87 | 124.92 | 125.70 | 1,768,981 | +0.78(+0.62%) |
Jan 19, 2021 | 125.21 | 125.27 | 124.51 | 124.93 | 1,782,660 | +0.60(+0.48%) |
Jan 15, 2021 | 124.42 | 124.71 | 123.18 | 124.33 | 2,321,295 | -0.94(-0.75%) |
Jan 14, 2021 | 125.35 | 126.00 | 125.12 | 125.27 | 2,031,343 | +0.42(+0.33%) |
Jan 13, 2021 | 125.14 | 125.30 | 124.42 | 124.85 | 2,321,718 | -0.41(-0.32%) |
Jan 12, 2021 | 124.43 | 125.39 | 124.22 | 125.26 | 1,597,169 | +0.98(+0.79%) |
Jan 11, 2021 | 123.27 | 124.56 | 123.11 | 124.28 | 1,819,237 | -0.14(-0.11%) |
Jan 08, 2021 | 124.71 | 124.77 | 123.12 | 124.42 | 1,552,209 | +0.22(+0.18%) |
Jan 07, 2021 | 123.84 | 124.59 | 123.58 | 124.21 | 2,746,660 | +1.22(+0.99%) |
Jan 06, 2021 | 120.67 | 123.77 | 120.65 | 122.98 | 5,063,740 | +2.87(+2.39%) |
Jan 05, 2021 | 118.97 | 120.71 | 118.94 | 120.11 | 3,479,337 | +1.01(+0.85%) |
Jan 04, 2021 | 121.24 | 121.49 | 118.08 | 119.10 | 3,824,772 | -1.74(-1.44%) |
Dec 31, 2020 | 120.84 | 120.84 | 120.84 | 878,781 | +0.77(+0.64%) | |
Dec 30, 2020 | 119.41 | 120.34 | 119.41 | 120.08 | 878,781 | +0.85(+0.72%) |
Dec 29, 2020 | 120.27 | 120.44 | 118.85 | 119.22 | 2,096,780 | -0.60(-0.50%) |
Dec 28, 2020 | 120.35 | 120.56 | 119.69 | 119.82 | 1,343,338 | +0.36(+0.30%) |
Dec 24, 2020 | 119.37 | 119.53 | 118.86 | 119.46 | 935,104 | +0.23(+0.19%) |
Dec 23, 2020 | 119.00 | 119.80 | 118.95 | 119.23 | 4,084,878 | +0.69(+0.58%) |
Dec 22, 2020 | 119.06 | 119.08 | 118.35 | 118.54 | 1,242,691 | -0.45(-0.38%) |
Dec 21, 2020 | 118.04 | 119.31 | 117.03 | 119.00 | 2,264,288 | -0.95(-0.80%) |
Dec 18, 2020 | 120.42 | 120.49 | 119.11 | 119.95 | 4,648,633 | -0.28(-0.24%) |
Dec 17, 2020 | 120.11 | 120.28 | 119.63 | 120.23 | 2,425,575 | +0.68(+0.57%) |
Dec 16, 2020 | 120.01 | 120.01 | 119.15 | 119.55 | 2,184,371 | -0.25(-0.21%) |
Dec 15, 2020 | 118.64 | 119.83 | 118.22 | 119.81 | 3,044,093 | +1.95(+1.66%) |
Dec 14, 2020 | 119.92 | 120.13 | 117.80 | 117.85 | 2,225,449 | -0.85(-0.72%) |
Dec 11, 2020 | 118.66 | 119.15 | 117.86 | 118.70 | 1,912,218 | -0.74(-0.62%) |
Dec 10, 2020 | 118.63 | 119.60 | 118.50 | 119.44 | 2,701,014 | +0.10(+0.09%) |
Dec 09, 2020 | 120.22 | 120.34 | 118.66 | 119.34 | 2,512,315 | -0.39(-0.32%) |
Dec 08, 2020 | 118.69 | 119.98 | 118.61 | 119.72 | 2,474,702 | +0.33(+0.28%) |
Dec 07, 2020 | 119.79 | 119.81 | 118.95 | 119.39 | 3,882,385 | -0.59(-0.50%) |
Dec 04, 2020 | 118.65 | 120.01 | 118.65 | 119.99 | 1,183,446 | +1.90(+1.61%) |
Dec 03, 2020 | 117.65 | 118.73 | 117.45 | 118.09 | 1,625,178 | +0.66(+0.56%) |
Dec 02, 2020 | 116.81 | 117.55 | 116.42 | 117.43 | 2,363,662 | +0.33(+0.28%) |
Dec 01, 2020 | 117.48 | 118.00 | 117.00 | 117.10 | 4,413,845 | +1.08(+0.93%) |
Nov 30, 2020 | 116.97 | 117.04 | 115.55 | 116.02 | 1,931,266 | -1.26(-1.07%) |
Nov 27, 2020 | 117.62 | 117.72 | 116.98 | 117.28 | 912,209 | -0.06(-0.05%) |
Nov 25, 2020 | 117.90 | 117.90 | 116.86 | 117.33 | 3,448,029 | -0.88(-0.74%) |
Nov 24, 2020 | 117.29 | 118.43 | 116.90 | 118.21 | 3,161,264 | +2.52(+2.18%) |
Nov 23, 2020 | 114.86 | 116.03 | 114.77 | 115.69 | 1,732,179 | +1.69(+1.48%) |
Nov 20, 2020 | 114.61 | 114.72 | 113.85 | 114.00 | 1,520,877 | -0.65(-0.57%) |
Nov 19, 2020 | 113.72 | 114.71 | 113.13 | 114.65 | 1,890,956 | +0.58(+0.50%) |
Nov 18, 2020 | 115.70 | 116.14 | 114.03 | 114.08 | 2,366,378 | -1.37(-1.19%) |
Nov 17, 2020 | 114.95 | 115.72 | 113.92 | 115.45 | 1,901,057 | -0.27(-0.24%) |
Nov 16, 2020 | 115.50 | 115.77 | 114.37 | 115.72 | 3,209,547 | +2.37(+2.09%) |
Nov 13, 2020 | 111.73 | 113.63 | 111.60 | 113.35 | 4,128,188 | +2.44(+2.20%) |
Nov 12, 2020 | 111.94 | 112.22 | 110.00 | 110.91 | 2,382,930 | -1.76(-1.56%) |
Nov 11, 2020 | 113.61 | 113.64 | 112.10 | 112.66 | 3,056,124 | -0.21(-0.18%) |
Nov 10, 2020 | 112.29 | 113.11 | 111.80 | 112.87 | 3,979,681 | +0.61(+0.55%) |
Nov 09, 2020 | 113.97 | 115.63 | 112.11 | 112.25 | 4,772,214 | +4.62(+4.29%) |
Nov 06, 2020 | 108.00 | 108.41 | 107.34 | 107.64 | 1,639,603 | -0.44(-0.41%) |
Nov 05, 2020 | 107.27 | 108.64 | 107.17 | 108.08 | 2,456,933 | +2.06(+1.94%) |
Nov 04, 2020 | 106.39 | 107.81 | 105.09 | 106.02 | 3,195,467 | +0.08(+0.08%) |
Nov 03, 2020 | 105.16 | 106.52 | 105.07 | 105.94 | 2,438,708 | +2.16(+2.08%) |