Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 125.51 | 126.96 | 122.79 | 123.96 | 215,900 | -2.17(-1.72%) |
Jan 28, 2021 | 127.68 | 128.51 | 124.78 | 126.13 | 197,610 | -0.85(-0.67%) |
Jan 27, 2021 | 126.97 | 129.50 | 125.16 | 126.98 | 252,733 | -1.95(-1.51%) |
Jan 26, 2021 | 128.61 | 129.52 | 127.66 | 128.93 | 263,996 | +0.82(+0.64%) |
Jan 25, 2021 | 128.05 | 130.14 | 125.14 | 128.11 | 243,479 | +0.75(+0.59%) |
Jan 22, 2021 | 125.19 | 127.50 | 125.00 | 127.36 | 171,800 | +1.50(+1.19%) |
Jan 21, 2021 | 125.58 | 126.22 | 124.86 | 125.86 | 196,210 | +0.93(+0.74%) |
Jan 20, 2021 | 125.42 | 126.69 | 123.69 | 124.93 | 226,355 | +0.67(+0.54%) |
Jan 19, 2021 | 123.65 | 124.43 | 122.35 | 124.26 | 321,061 | +1.65(+1.35%) |
Jan 15, 2021 | 125.27 | 125.50 | 121.25 | 122.61 | 310,400 | -3.61(-2.86%) |
Jan 14, 2021 | 124.01 | 126.69 | 124.00 | 126.22 | 259,543 | +2.66(+2.15%) |
Jan 13, 2021 | 123.50 | 124.29 | 122.57 | 123.56 | 181,964 | +0.00(+0.00%) |
Jan 12, 2021 | 119.51 | 123.70 | 119.51 | 123.56 | 502,207 | +4.36(+3.66%) |
Jan 11, 2021 | 118.02 | 119.81 | 116.78 | 119.20 | 246,632 | -0.45(-0.38%) |
Jan 08, 2021 | 119.14 | 120.61 | 118.22 | 119.65 | 356,600 | +1.20(+1.01%) |
Jan 07, 2021 | 117.77 | 118.67 | 117.34 | 118.45 | 217,279 | +2.01(+1.73%) |
Jan 06, 2021 | 115.59 | 118.45 | 115.25 | 116.44 | 390,508 | -0.50(-0.43%) |
Jan 05, 2021 | 112.83 | 116.94 | 112.83 | 116.94 | 509,265 | +3.88(+3.43%) |
Jan 04, 2021 | 115.19 | 115.44 | 111.50 | 113.06 | 436,431 | -1.26(-1.10%) |
Dec 31, 2020 | 114.32 | 114.32 | 114.32 | 186,172 | -1.71(-1.47%) | |
Dec 30, 2020 | 115.07 | 116.61 | 114.76 | 116.03 | 186,172 | +1.47(+1.28%) |
Dec 29, 2020 | 115.46 | 115.63 | 112.80 | 114.56 | 239,365 | +0.46(+0.41%) |
Dec 28, 2020 | 116.52 | 116.70 | 113.28 | 114.10 | 342,270 | -1.60(-1.39%) |
Dec 24, 2020 | 115.88 | 116.36 | 115.18 | 115.70 | 103,506 | +0.03(+0.03%) |
Dec 23, 2020 | 117.42 | 117.43 | 115.64 | 115.67 | 209,493 | -1.39(-1.18%) |
Dec 22, 2020 | 116.25 | 117.31 | 115.65 | 117.06 | 268,077 | +2.01(+1.75%) |
Dec 21, 2020 | 113.04 | 115.43 | 112.78 | 115.05 | 283,413 | +0.18(+0.15%) |
Dec 18, 2020 | 114.84 | 114.92 | 113.87 | 114.87 | 238,550 | +0.15(+0.13%) |
Dec 17, 2020 | 113.02 | 114.75 | 112.78 | 114.72 | 651,901 | +2.31(+2.06%) |
Dec 16, 2020 | 110.81 | 112.55 | 110.15 | 112.41 | 233,349 | +1.90(+1.72%) |
Dec 15, 2020 | 108.51 | 110.52 | 108.24 | 110.51 | 193,223 | +2.68(+2.49%) |
Dec 14, 2020 | 107.84 | 109.20 | 107.69 | 107.83 | 149,807 | +0.72(+0.67%) |
Dec 11, 2020 | 107.19 | 107.98 | 105.76 | 107.10 | 106,538 | -0.32(-0.29%) |
Dec 10, 2020 | 105.39 | 107.59 | 104.65 | 107.42 | 168,140 | +1.50(+1.42%) |
Dec 09, 2020 | 107.19 | 109.00 | 105.12 | 105.92 | 278,350 | -0.81(-0.76%) |
Dec 08, 2020 | 105.84 | 106.91 | 105.75 | 106.73 | 207,554 | +1.80(+1.72%) |
Dec 07, 2020 | 105.00 | 105.95 | 104.79 | 104.93 | 157,621 | -0.06(-0.06%) |
Dec 04, 2020 | 103.89 | 105.00 | 103.60 | 104.99 | 136,155 | +1.35(+1.30%) |
Dec 03, 2020 | 104.31 | 104.76 | 103.58 | 103.64 | 141,321 | -0.71(-0.68%) |
Dec 02, 2020 | 103.41 | 104.53 | 101.84 | 104.35 | 143,675 | +0.17(+0.16%) |
Dec 01, 2020 | 105.40 | 105.41 | 103.70 | 104.18 | 147,285 | -0.34(-0.32%) |
Nov 30, 2020 | 105.36 | 105.49 | 101.96 | 104.52 | 404,595 | -1.10(-1.04%) |
Nov 27, 2020 | 104.42 | 105.62 | 104.25 | 105.62 | 152,732 | +2.06(+1.99%) |
Nov 25, 2020 | 101.85 | 103.82 | 101.43 | 103.56 | 172,039 | +1.56(+1.53%) |
Nov 24, 2020 | 102.08 | 102.30 | 100.98 | 102.00 | 251,407 | +0.67(+0.66%) |
Nov 23, 2020 | 99.04 | 101.80 | 99.04 | 101.33 | 344,749 | +2.87(+2.91%) |
Nov 20, 2020 | 97.68 | 98.94 | 97.68 | 98.46 | 180,327 | +0.83(+0.85%) |
Nov 19, 2020 | 95.96 | 97.65 | 95.94 | 97.63 | 98,575 | +1.68(+1.75%) |
Nov 18, 2020 | 96.26 | 97.42 | 95.78 | 95.94 | 110,147 | -0.38(-0.39%) |
Nov 17, 2020 | 95.67 | 96.60 | 94.84 | 96.32 | 124,921 | +0.45(+0.46%) |
Nov 16, 2020 | 95.99 | 96.45 | 95.35 | 95.87 | 258,821 | +0.03(+0.03%) |
Nov 13, 2020 | 95.39 | 95.96 | 94.68 | 95.84 | 95,723 | +1.21(+1.28%) |
Nov 12, 2020 | 95.50 | 95.96 | 94.21 | 94.64 | 181,490 | -1.27(-1.32%) |
Nov 11, 2020 | 93.86 | 96.03 | 93.71 | 95.90 | 173,004 | +2.95(+3.17%) |
Nov 10, 2020 | 94.41 | 94.45 | 90.92 | 92.96 | 504,086 | -2.89(-3.01%) |
Nov 09, 2020 | 98.88 | 98.88 | 95.65 | 95.84 | 468,330 | -4.04(-4.04%) |
Nov 06, 2020 | 98.86 | 99.98 | 97.81 | 99.88 | 205,799 | +0.74(+0.75%) |
Nov 05, 2020 | 96.26 | 99.33 | 96.26 | 99.14 | 496,441 | +4.84(+5.13%) |
Nov 04, 2020 | 93.80 | 94.73 | 93.02 | 94.30 | 511,411 | +2.93(+3.20%) |
Nov 03, 2020 | 90.04 | 91.81 | 89.15 | 91.37 | 185,659 | +2.01(+2.25%) |