Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 117.85 | 118.31 | 114.04 | 114.74 | 793,500 | -4.03(-3.39%) |
Jan 28, 2021 | 118.33 | 119.92 | 117.68 | 118.77 | 892,760 | +1.22(+1.04%) |
Jan 27, 2021 | 120.40 | 121.09 | 117.34 | 117.55 | 1,009,355 | -4.11(-3.38%) |
Jan 26, 2021 | 122.96 | 123.32 | 120.53 | 121.66 | 528,215 | -1.29(-1.05%) |
Jan 25, 2021 | 124.73 | 124.73 | 120.22 | 122.95 | 567,940 | -0.76(-0.61%) |
Jan 22, 2021 | 124.90 | 125.50 | 123.56 | 123.71 | 448,100 | -1.19(-0.95%) |
Jan 21, 2021 | 126.21 | 126.21 | 124.54 | 124.90 | 361,153 | -0.78(-0.62%) |
Jan 20, 2021 | 127.64 | 128.05 | 125.66 | 125.68 | 478,361 | -0.47(-0.37%) |
Jan 19, 2021 | 125.81 | 126.87 | 124.54 | 126.15 | 560,541 | +1.15(+0.92%) |
Jan 15, 2021 | 125.62 | 127.06 | 124.22 | 125.00 | 280,000 | -0.30(-0.24%) |
Jan 14, 2021 | 127.68 | 128.50 | 125.12 | 125.30 | 897,553 | -1.96(-1.54%) |
Jan 13, 2021 | 129.00 | 129.65 | 126.57 | 127.26 | 458,054 | -1.66(-1.29%) |
Jan 12, 2021 | 130.78 | 131.07 | 128.00 | 128.92 | 328,441 | -1.52(-1.17%) |
Jan 11, 2021 | 129.26 | 131.58 | 128.98 | 130.44 | 387,753 | -0.48(-0.37%) |
Jan 08, 2021 | 133.90 | 134.22 | 130.06 | 130.92 | 756,600 | -1.62(-1.22%) |
Jan 07, 2021 | 128.91 | 132.91 | 128.13 | 132.54 | 802,356 | +4.63(+3.62%) |
Jan 06, 2021 | 125.13 | 129.44 | 124.25 | 127.91 | 599,668 | +1.32(+1.04%) |
Jan 05, 2021 | 125.03 | 127.21 | 125.03 | 126.59 | 289,027 | +0.53(+0.42%) |
Jan 04, 2021 | 128.40 | 128.40 | 123.08 | 126.06 | 487,384 | -2.67(-2.07%) |
Dec 31, 2020 | 128.73 | 128.73 | 128.73 | 248,825 | +0.48(+0.37%) | |
Dec 30, 2020 | 128.15 | 128.71 | 127.41 | 128.25 | 248,825 | +1.29(+1.02%) |
Dec 29, 2020 | 128.73 | 129.76 | 126.87 | 126.96 | 224,421 | -1.15(-0.90%) |
Dec 28, 2020 | 127.72 | 128.39 | 126.27 | 128.11 | 322,596 | +0.90(+0.71%) |
Dec 24, 2020 | 128.07 | 128.84 | 127.01 | 127.21 | 179,800 | -1.34(-1.04%) |
Dec 23, 2020 | 127.42 | 129.39 | 126.66 | 128.55 | 461,155 | +1.56(+1.23%) |
Dec 22, 2020 | 126.79 | 128.20 | 125.76 | 126.99 | 505,575 | +1.56(+1.24%) |
Dec 21, 2020 | 124.76 | 126.23 | 123.42 | 125.43 | 420,762 | -0.29(-0.23%) |
Dec 18, 2020 | 124.92 | 125.92 | 123.80 | 125.72 | 1,362,300 | -0.31(-0.25%) |
Dec 17, 2020 | 126.95 | 126.95 | 124.29 | 126.03 | 823,980 | +0.52(+0.41%) |
Dec 16, 2020 | 126.45 | 127.83 | 125.00 | 125.51 | 547,445 | -0.97(-0.77%) |
Dec 15, 2020 | 127.13 | 127.30 | 125.42 | 126.48 | 373,422 | +0.25(+0.20%) |
Dec 14, 2020 | 127.24 | 128.59 | 124.89 | 126.23 | 682,592 | +3.00(+2.43%) |
Dec 11, 2020 | 122.23 | 124.43 | 121.90 | 123.23 | 920,200 | +1.39(+1.14%) |
Dec 10, 2020 | 120.24 | 122.75 | 119.82 | 121.84 | 521,548 | +0.92(+0.76%) |
Dec 09, 2020 | 123.19 | 124.82 | 119.00 | 120.92 | 1,160,219 | -5.51(-4.36%) |
Dec 08, 2020 | 125.90 | 127.89 | 125.13 | 126.43 | 1,151,610 | +0.96(+0.77%) |
Dec 07, 2020 | 128.70 | 129.36 | 125.07 | 125.47 | 558,019 | -3.65(-2.83%) |
Dec 04, 2020 | 127.15 | 129.66 | 127.10 | 129.12 | 456,000 | +2.71(+2.14%) |
Dec 03, 2020 | 123.15 | 127.17 | 123.15 | 126.41 | 331,556 | +2.68(+2.17%) |
Dec 02, 2020 | 123.19 | 124.19 | 121.51 | 123.73 | 300,944 | -0.23(-0.19%) |
Dec 01, 2020 | 123.25 | 124.50 | 121.79 | 123.96 | 404,746 | +1.48(+1.21%) |
Nov 30, 2020 | 123.00 | 124.93 | 122.29 | 122.48 | 722,697 | -0.23(-0.19%) |
Nov 27, 2020 | 120.03 | 122.82 | 119.78 | 122.71 | 159,400 | +3.29(+2.75%) |
Nov 25, 2020 | 119.02 | 120.00 | 117.87 | 119.42 | 421,200 | +0.05(+0.04%) |
Nov 24, 2020 | 119.50 | 120.45 | 117.70 | 119.37 | 419,871 | +0.62(+0.52%) |
Nov 23, 2020 | 118.07 | 119.21 | 117.25 | 118.75 | 551,812 | +1.40(+1.19%) |
Nov 20, 2020 | 117.87 | 118.71 | 117.19 | 117.35 | 339,000 | -0.87(-0.74%) |
Nov 19, 2020 | 113.82 | 118.31 | 113.56 | 118.22 | 448,666 | +3.97(+3.47%) |
Nov 18, 2020 | 114.09 | 115.88 | 113.51 | 114.25 | 510,386 | +0.41(+0.36%) |
Nov 17, 2020 | 110.10 | 114.49 | 108.96 | 113.84 | 565,882 | +3.43(+3.11%) |
Nov 16, 2020 | 109.85 | 111.32 | 109.22 | 110.41 | 540,071 | +0.48(+0.44%) |
Nov 13, 2020 | 109.37 | 110.00 | 107.65 | 109.93 | 409,400 | +1.79(+1.66%) |
Nov 12, 2020 | 109.08 | 109.86 | 107.57 | 108.14 | 467,974 | -0.86(-0.79%) |
Nov 11, 2020 | 109.73 | 110.52 | 108.28 | 109.00 | 1,304,407 | +0.26(+0.24%) |
Nov 10, 2020 | 109.00 | 109.57 | 105.65 | 108.74 | 814,229 | -0.51(-0.47%) |
Nov 09, 2020 | 108.86 | 110.82 | 107.90 | 109.25 | 1,246,356 | +2.24(+2.09%) |
Nov 06, 2020 | 104.66 | 107.54 | 103.90 | 107.01 | 426,800 | +2.48(+2.37%) |
Nov 05, 2020 | 103.92 | 104.90 | 102.38 | 104.53 | 440,340 | +2.43(+2.38%) |
Nov 04, 2020 | 101.65 | 103.83 | 101.36 | 102.10 | 596,353 | +2.83(+2.85%) |
Nov 03, 2020 | 96.57 | 99.89 | 96.54 | 99.27 | 292,766 | +3.58(+3.74%) |