Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 118.78 | 119.72 | 116.51 | 116.94 | 16,293,039 | -1.31(-1.11%) |
Jan 28, 2021 | 118.06 | 120.12 | 117.23 | 118.25 | 15,135,696 | +2.05(+1.76%) |
Jan 27, 2021 | 117.78 | 118.02 | 115.74 | 116.21 | 19,359,070 | -3.38(-2.83%) |
Jan 26, 2021 | 120.65 | 121.03 | 119.37 | 119.59 | 12,406,635 | -0.49(-0.41%) |
Jan 25, 2021 | 120.10 | 121.03 | 118.21 | 120.08 | 15,635,429 | -1.52(-1.25%) |
Jan 22, 2021 | 120.60 | 122.15 | 120.15 | 121.60 | 14,230,127 | -0.95(-0.77%) |
Jan 21, 2021 | 123.32 | 123.75 | 122.08 | 122.54 | 14,756,623 | -1.04(-0.84%) |
Jan 20, 2021 | 125.26 | 125.58 | 123.09 | 123.58 | 17,623,394 | -1.88(-1.50%) |
Jan 19, 2021 | 127.11 | 127.88 | 125.26 | 125.46 | 21,764,718 | -0.55(-0.43%) |
Jan 15, 2021 | 124.91 | 128.74 | 124.52 | 126.00 | 30,676,874 | -2.30(-1.79%) |
Jan 14, 2021 | 127.69 | 129.74 | 127.24 | 128.30 | 20,379,590 | +0.75(+0.58%) |
Jan 13, 2021 | 125.96 | 127.96 | 125.51 | 127.56 | 16,286,616 | +0.12(+0.09%) |
Jan 12, 2021 | 126.73 | 128.75 | 126.18 | 127.44 | 19,830,278 | +1.97(+1.57%) |
Jan 11, 2021 | 122.31 | 125.61 | 121.89 | 125.47 | 17,536,144 | +1.84(+1.49%) |
Jan 08, 2021 | 123.58 | 123.92 | 121.90 | 123.62 | 13,241,966 | +0.14(+0.11%) |
Jan 07, 2021 | 123.32 | 125.59 | 122.62 | 123.49 | 24,131,614 | +3.93(+3.28%) |
Jan 06, 2021 | 118.04 | 120.67 | 116.22 | 119.56 | 27,397,916 | +5.36(+4.70%) |
Jan 05, 2021 | 113.60 | 114.79 | 112.49 | 114.20 | 15,099,871 | +0.62(+0.54%) |
Jan 04, 2021 | 115.05 | 115.38 | 112.60 | 113.58 | 18,627,080 | -1.08(-0.94%) |
Dec 31, 2020 | 114.66 | 114.66 | 114.66 | 8,196,041 | +1.54(+1.36%) | |
Dec 30, 2020 | 113.24 | 113.56 | 112.70 | 113.12 | 8,196,041 | +0.32(+0.28%) |
Dec 29, 2020 | 113.88 | 113.95 | 112.70 | 112.80 | 9,291,796 | -0.30(-0.26%) |
Dec 28, 2020 | 113.53 | 114.28 | 112.61 | 113.10 | 8,934,588 | +0.74(+0.66%) |
Dec 24, 2020 | 112.88 | 113.29 | 111.50 | 112.36 | 4,615,553 | -0.50(-0.44%) |
Dec 23, 2020 | 110.79 | 114.17 | 110.40 | 112.86 | 16,588,460 | +3.07(+2.79%) |
Dec 22, 2020 | 111.34 | 111.46 | 109.74 | 109.79 | 13,064,388 | -1.70(-1.52%) |
Dec 21, 2020 | 111.14 | 112.80 | 109.27 | 111.49 | 31,289,842 | +4.03(+3.75%) |
Dec 18, 2020 | 107.51 | 108.18 | 106.72 | 107.45 | 32,087,672 | -0.53(-0.49%) |
Dec 17, 2020 | 109.42 | 109.59 | 107.90 | 107.99 | 12,868,439 | -0.90(-0.83%) |
Dec 16, 2020 | 108.55 | 109.26 | 108.16 | 108.89 | 12,377,357 | +0.32(+0.29%) |
Dec 15, 2020 | 107.64 | 109.10 | 107.04 | 108.57 | 13,952,461 | +1.82(+1.71%) |
Dec 14, 2020 | 109.48 | 109.56 | 106.58 | 106.75 | 13,420,939 | -1.14(-1.05%) |
Dec 11, 2020 | 107.33 | 108.30 | 106.81 | 107.89 | 11,061,635 | -0.64(-0.59%) |
Dec 10, 2020 | 108.27 | 108.99 | 107.89 | 108.53 | 15,145,311 | -0.70(-0.64%) |
Dec 09, 2020 | 111.14 | 111.26 | 108.68 | 109.23 | 14,483,455 | -0.86(-0.78%) |
Dec 08, 2020 | 109.22 | 110.39 | 108.97 | 110.09 | 10,628,915 | +0.11(+0.10%) |
Dec 07, 2020 | 109.32 | 110.24 | 108.47 | 109.98 | 10,775,124 | -0.41(-0.38%) |
Dec 04, 2020 | 110.52 | 111.25 | 109.81 | 110.39 | 15,053,380 | +0.99(+0.91%) |
Dec 03, 2020 | 109.95 | 109.99 | 108.61 | 109.40 | 14,286,077 | -0.72(-0.66%) |
Dec 02, 2020 | 108.01 | 110.37 | 107.62 | 110.12 | 11,977,951 | +2.07(+1.92%) |
Dec 01, 2020 | 108.59 | 109.71 | 107.95 | 108.05 | 14,039,717 | +1.68(+1.58%) |
Nov 30, 2020 | 108.28 | 108.93 | 106.27 | 106.37 | 15,964,064 | -3.01(-2.76%) |
Nov 27, 2020 | 110.09 | 110.40 | 109.26 | 109.38 | 6,631,041 | -0.73(-0.66%) |
Nov 25, 2020 | 109.52 | 110.43 | 108.70 | 110.11 | 12,983,259 | -1.16(-1.05%) |
Nov 24, 2020 | 108.35 | 111.44 | 108.02 | 111.28 | 22,283,236 | +4.92(+4.62%) |
Nov 23, 2020 | 104.72 | 106.63 | 104.29 | 106.36 | 14,625,535 | +2.98(+2.88%) |
Nov 20, 2020 | 103.26 | 104.36 | 102.95 | 103.38 | 14,097,223 | -0.89(-0.86%) |
Nov 19, 2020 | 103.03 | 104.51 | 102.47 | 104.28 | 11,302,148 | +0.28(+0.27%) |
Nov 18, 2020 | 105.88 | 107.03 | 103.95 | 104.00 | 13,917,605 | -0.78(-0.74%) |
Nov 17, 2020 | 104.12 | 105.07 | 103.39 | 104.77 | 16,124,387 | -1.07(-1.01%) |
Nov 16, 2020 | 106.29 | 107.03 | 104.43 | 105.85 | 22,000,050 | +2.91(+2.82%) |
Nov 13, 2020 | 103.50 | 103.64 | 102.48 | 102.94 | 13,139,737 | +0.64(+0.63%) |
Nov 12, 2020 | 101.54 | 102.83 | 101.12 | 102.30 | 24,450,758 | -1.27(-1.23%) |
Nov 11, 2020 | 105.48 | 105.54 | 102.83 | 103.57 | 16,003,765 | -1.57(-1.49%) |
Nov 10, 2020 | 105.89 | 105.98 | 103.49 | 105.14 | 22,754,378 | -0.34(-0.33%) |
Nov 09, 2020 | 102.11 | 107.29 | 99.58 | 105.49 | 52,937,596 | +12.58(+13.54%) |
Nov 06, 2020 | 94.78 | 94.84 | 92.39 | 92.91 | 13,910,934 | -1.25(-1.33%) |
Nov 05, 2020 | 91.19 | 94.84 | 91.14 | 94.16 | 19,751,362 | +3.70(+4.09%) |
Nov 04, 2020 | 91.14 | 92.10 | 89.27 | 90.46 | 20,919,032 | -2.85(-3.06%) |
Nov 03, 2020 | 92.96 | 94.51 | 92.66 | 93.31 | 19,349,748 | +2.85(+3.15%) |