Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 118.71 | 119.18 | 116.82 | 117.69 | 1,860,221 | -1.36(-1.14%) |
Jan 28, 2021 | 116.55 | 120.14 | 116.33 | 119.06 | 1,713,144 | +2.70(+2.32%) |
Jan 27, 2021 | 119.56 | 120.47 | 115.68 | 116.35 | 1,963,938 | -5.01(-4.13%) |
Jan 26, 2021 | 122.92 | 123.36 | 121.31 | 121.37 | 1,507,690 | -1.53(-1.24%) |
Jan 25, 2021 | 124.08 | 124.85 | 121.87 | 122.89 | 1,394,168 | -0.83(-0.67%) |
Jan 22, 2021 | 124.46 | 125.17 | 123.70 | 123.73 | 1,468,961 | -0.66(-0.53%) |
Jan 21, 2021 | 125.14 | 126.13 | 123.82 | 124.38 | 1,646,014 | -1.09(-0.87%) |
Jan 20, 2021 | 125.08 | 126.26 | 124.74 | 125.47 | 1,881,739 | +0.74(+0.60%) |
Jan 19, 2021 | 124.76 | 125.16 | 123.69 | 124.73 | 1,712,517 | +1.12(+0.90%) |
Jan 15, 2021 | 123.35 | 124.50 | 122.17 | 123.61 | 2,159,792 | +0.18(+0.14%) |
Jan 14, 2021 | 124.65 | 125.55 | 123.23 | 123.43 | 944,321 | -0.93(-0.75%) |
Jan 13, 2021 | 124.83 | 125.41 | 124.13 | 124.36 | 1,562,593 | +0.01(+0.01%) |
Jan 12, 2021 | 125.69 | 125.73 | 123.60 | 124.35 | 1,864,797 | -1.16(-0.92%) |
Jan 11, 2021 | 123.84 | 126.68 | 123.63 | 125.51 | 1,783,491 | +1.07(+0.86%) |
Jan 08, 2021 | 123.88 | 125.01 | 123.26 | 124.44 | 1,610,374 | +0.88(+0.71%) |
Jan 07, 2021 | 121.77 | 124.85 | 121.55 | 123.56 | 1,806,242 | +3.20(+2.66%) |
Jan 06, 2021 | 116.25 | 121.33 | 115.78 | 120.36 | 2,479,552 | +3.21(+2.74%) |
Jan 05, 2021 | 116.04 | 117.84 | 115.64 | 117.15 | 2,393,269 | +0.95(+0.82%) |
Jan 04, 2021 | 116.49 | 117.62 | 114.70 | 116.20 | 2,073,379 | +0.34(+0.29%) |
Dec 31, 2020 | 115.86 | 115.86 | 115.86 | 1,152,601 | +1.08(+0.94%) | |
Dec 30, 2020 | 115.24 | 116.26 | 114.72 | 114.78 | 1,152,601 | +0.16(+0.14%) |
Dec 29, 2020 | 115.93 | 116.47 | 114.24 | 114.63 | 1,030,248 | -0.59(-0.51%) |
Dec 28, 2020 | 115.88 | 116.14 | 114.08 | 115.21 | 1,025,856 | +0.51(+0.44%) |
Dec 24, 2020 | 114.44 | 115.74 | 114.25 | 114.70 | 750,156 | +0.01(+0.01%) |
Dec 23, 2020 | 115.38 | 116.25 | 114.62 | 114.69 | 1,229,356 | -0.07(-0.06%) |
Dec 22, 2020 | 115.38 | 115.80 | 114.25 | 114.76 | 1,708,372 | -0.40(-0.35%) |
Dec 21, 2020 | 115.09 | 115.82 | 113.39 | 115.17 | 2,129,245 | -1.49(-1.27%) |
Dec 18, 2020 | 116.58 | 117.20 | 115.81 | 116.65 | 4,000,527 | +0.32(+0.28%) |
Dec 17, 2020 | 115.43 | 116.74 | 114.44 | 116.33 | 2,215,916 | +1.69(+1.48%) |
Dec 16, 2020 | 114.97 | 115.13 | 113.81 | 114.64 | 1,737,145 | -0.15(-0.13%) |
Dec 15, 2020 | 114.69 | 115.42 | 114.25 | 114.78 | 2,018,596 | +0.64(+0.56%) |
Dec 14, 2020 | 115.98 | 117.57 | 114.15 | 114.15 | 1,426,924 | -1.70(-1.47%) |
Dec 11, 2020 | 116.03 | 116.42 | 114.69 | 115.85 | 1,432,507 | -0.32(-0.28%) |
Dec 10, 2020 | 114.34 | 117.24 | 113.75 | 116.17 | 1,667,493 | +2.36(+2.07%) |
Dec 09, 2020 | 113.80 | 114.36 | 111.94 | 113.81 | 1,756,584 | -0.60(-0.52%) |
Dec 08, 2020 | 111.80 | 114.73 | 111.79 | 114.41 | 1,350,607 | +2.55(+2.28%) |
Dec 07, 2020 | 112.64 | 113.86 | 111.59 | 111.86 | 2,119,317 | -0.73(-0.65%) |
Dec 04, 2020 | 111.08 | 112.68 | 110.93 | 112.59 | 1,143,490 | +1.53(+1.38%) |
Dec 03, 2020 | 111.61 | 112.86 | 110.65 | 111.06 | 1,545,673 | -0.97(-0.86%) |
Dec 02, 2020 | 113.06 | 113.38 | 111.60 | 112.03 | 1,775,205 | -0.77(-0.69%) |
Dec 01, 2020 | 114.97 | 115.75 | 112.49 | 112.80 | 1,793,491 | -1.50(-1.32%) |
Nov 30, 2020 | 111.36 | 114.47 | 111.15 | 114.30 | 3,864,235 | +2.75(+2.46%) |
Nov 27, 2020 | 111.24 | 112.43 | 110.43 | 111.56 | 1,006,038 | -0.25(-0.23%) |
Nov 25, 2020 | 113.51 | 114.36 | 110.89 | 111.81 | 2,927,399 | -0.32(-0.29%) |
Nov 24, 2020 | 116.32 | 116.32 | 108.96 | 112.13 | 5,686,190 | +2.42(+2.20%) |
Nov 23, 2020 | 108.93 | 109.92 | 107.13 | 109.72 | 3,322,309 | +1.29(+1.19%) |
Nov 20, 2020 | 106.23 | 109.81 | 105.91 | 108.43 | 2,838,628 | +2.16(+2.03%) |
Nov 19, 2020 | 104.37 | 106.54 | 102.85 | 106.27 | 1,929,212 | +2.67(+2.58%) |
Nov 18, 2020 | 107.12 | 107.44 | 103.38 | 103.60 | 2,094,437 | -3.82(-3.56%) |
Nov 17, 2020 | 108.05 | 108.31 | 106.82 | 107.42 | 1,607,142 | -0.40(-0.37%) |
Nov 16, 2020 | 108.53 | 109.01 | 107.04 | 107.82 | 1,693,756 | +0.10(+0.09%) |
Nov 13, 2020 | 108.01 | 109.06 | 107.34 | 107.72 | 1,387,508 | +0.71(+0.67%) |
Nov 12, 2020 | 106.97 | 108.55 | 106.47 | 107.01 | 1,119,127 | +0.03(+0.03%) |
Nov 11, 2020 | 108.67 | 109.31 | 106.42 | 106.98 | 1,833,534 | -0.77(-0.72%) |
Nov 10, 2020 | 110.31 | 110.40 | 106.57 | 107.75 | 2,173,080 | -2.25(-2.04%) |
Nov 09, 2020 | 113.58 | 114.89 | 109.89 | 110.00 | 2,227,344 | -0.04(-0.04%) |
Nov 06, 2020 | 108.30 | 110.83 | 107.88 | 110.04 | 1,060,037 | +2.15(+1.99%) |
Nov 05, 2020 | 108.11 | 109.44 | 107.23 | 107.89 | 1,169,038 | +1.81(+1.71%) |
Nov 04, 2020 | 105.67 | 107.36 | 104.86 | 106.08 | 1,388,103 | +1.43(+1.36%) |
Nov 03, 2020 | 104.07 | 105.71 | 103.78 | 104.65 | 1,201,655 | +1.75(+1.70%) |