Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 135.26 | 135.90 | 130.11 | 132.70 | 322,401 | -2.09(-1.55%) |
Jan 28, 2021 | 130.02 | 134.98 | 128.98 | 134.78 | 363,720 | +6.19(+4.81%) |
Jan 27, 2021 | 125.82 | 128.59 | 124.50 | 128.59 | 450,758 | +0.10(+0.08%) |
Jan 26, 2021 | 128.15 | 130.02 | 127.53 | 128.49 | 128,693 | +1.44(+1.13%) |
Jan 25, 2021 | 128.59 | 128.87 | 125.76 | 127.05 | 157,983 | -2.48(-1.91%) |
Jan 22, 2021 | 129.75 | 131.22 | 128.59 | 129.53 | 100,258 | -1.65(-1.26%) |
Jan 21, 2021 | 133.63 | 133.69 | 131.03 | 131.17 | 94,183 | -2.43(-1.82%) |
Jan 20, 2021 | 133.07 | 134.63 | 132.78 | 133.60 | 226,645 | +1.52(+1.15%) |
Jan 19, 2021 | 131.97 | 134.21 | 131.70 | 132.08 | 166,189 | +0.58(+0.44%) |
Jan 15, 2021 | 128.43 | 132.08 | 127.82 | 131.50 | 173,431 | +1.74(+1.34%) |
Jan 14, 2021 | 130.44 | 131.45 | 129.45 | 129.75 | 112,924 | +0.33(+0.26%) |
Jan 13, 2021 | 130.18 | 130.80 | 126.96 | 129.42 | 178,032 | -1.34(-1.03%) |
Jan 12, 2021 | 129.14 | 132.87 | 129.14 | 130.76 | 140,437 | +2.02(+1.57%) |
Jan 11, 2021 | 128.61 | 130.14 | 128.14 | 128.75 | 126,986 | -1.10(-0.84%) |
Jan 08, 2021 | 130.78 | 131.17 | 127.56 | 129.84 | 103,092 | -0.60(-0.46%) |
Jan 07, 2021 | 131.22 | 132.84 | 130.06 | 130.44 | 130,182 | -0.15(-0.12%) |
Jan 06, 2021 | 127.33 | 132.13 | 126.58 | 130.59 | 231,550 | +5.38(+4.30%) |
Jan 05, 2021 | 123.12 | 126.30 | 123.12 | 125.21 | 116,077 | +1.50(+1.21%) |
Jan 04, 2021 | 128.52 | 128.52 | 122.72 | 123.72 | 180,581 | -3.86(-3.02%) |
Dec 31, 2020 | 127.57 | 127.57 | 127.57 | 78,398 | +0.04(+0.03%) | |
Dec 30, 2020 | 127.81 | 129.21 | 127.32 | 127.53 | 78,398 | +0.02(+0.01%) |
Dec 29, 2020 | 128.19 | 128.19 | 126.22 | 127.52 | 75,742 | -0.10(-0.08%) |
Dec 28, 2020 | 129.54 | 130.07 | 127.41 | 127.61 | 89,611 | -0.74(-0.58%) |
Dec 24, 2020 | 128.66 | 128.66 | 126.94 | 128.35 | 34,854 | +0.08(+0.06%) |
Dec 23, 2020 | 127.52 | 129.45 | 127.49 | 128.28 | 96,556 | +1.57(+1.24%) |
Dec 22, 2020 | 126.62 | 128.16 | 126.42 | 126.71 | 85,576 | -0.60(-0.47%) |
Dec 21, 2020 | 128.51 | 128.96 | 124.05 | 127.31 | 138,920 | -2.04(-1.58%) |
Dec 18, 2020 | 132.12 | 132.99 | 128.83 | 129.34 | 384,656 | -2.01(-1.53%) |
Dec 17, 2020 | 129.37 | 131.55 | 128.30 | 131.35 | 150,984 | +2.72(+2.11%) |
Dec 16, 2020 | 131.82 | 131.82 | 127.95 | 128.64 | 123,520 | -1.97(-1.51%) |
Dec 15, 2020 | 129.16 | 130.70 | 127.72 | 130.61 | 174,663 | +3.12(+2.45%) |
Dec 14, 2020 | 130.52 | 131.26 | 127.12 | 127.49 | 159,367 | -0.55(-0.43%) |
Dec 11, 2020 | 131.29 | 133.35 | 127.44 | 128.04 | 284,082 | -4.93(-3.71%) |
Dec 10, 2020 | 131.23 | 133.29 | 130.96 | 132.97 | 141,452 | +0.56(+0.42%) |
Dec 09, 2020 | 133.12 | 133.78 | 131.86 | 132.41 | 164,036 | +0.00(+0.00%) |
Dec 08, 2020 | 131.38 | 133.27 | 131.14 | 132.41 | 135,191 | -0.18(-0.14%) |
Dec 07, 2020 | 132.56 | 134.45 | 131.55 | 132.59 | 168,047 | -0.85(-0.64%) |
Dec 04, 2020 | 130.03 | 133.52 | 130.03 | 133.44 | 145,400 | +4.77(+3.71%) |
Dec 03, 2020 | 127.31 | 130.14 | 127.31 | 128.67 | 120,517 | +1.24(+0.97%) |
Dec 02, 2020 | 127.11 | 128.04 | 126.22 | 127.43 | 121,382 | +0.35(+0.28%) |
Dec 01, 2020 | 126.35 | 127.29 | 125.53 | 127.08 | 105,205 | +2.99(+2.41%) |
Nov 30, 2020 | 126.70 | 127.13 | 123.94 | 124.09 | 180,373 | -4.04(-3.15%) |
Nov 27, 2020 | 128.52 | 129.01 | 127.17 | 128.13 | 53,331 | -0.22(-0.17%) |
Nov 25, 2020 | 128.41 | 129.02 | 126.44 | 128.34 | 97,738 | -0.92(-0.71%) |
Nov 24, 2020 | 128.57 | 129.50 | 127.09 | 129.27 | 146,419 | +2.76(+2.18%) |
Nov 23, 2020 | 124.31 | 126.79 | 123.38 | 126.51 | 124,204 | +3.44(+2.79%) |
Nov 20, 2020 | 123.35 | 123.59 | 122.18 | 123.07 | 127,658 | -0.72(-0.58%) |
Nov 19, 2020 | 123.27 | 124.20 | 122.12 | 123.79 | 107,601 | +0.53(+0.43%) |
Nov 18, 2020 | 123.61 | 125.20 | 123.26 | 123.26 | 130,559 | +0.06(+0.05%) |
Nov 17, 2020 | 121.81 | 124.08 | 121.25 | 123.20 | 140,933 | -0.61(-0.49%) |
Nov 16, 2020 | 123.45 | 124.02 | 121.99 | 123.81 | 108,110 | +3.08(+2.55%) |
Nov 13, 2020 | 117.97 | 122.20 | 117.31 | 120.73 | 232,412 | +3.88(+3.32%) |
Nov 12, 2020 | 117.27 | 117.64 | 115.26 | 116.86 | 184,268 | -1.88(-1.58%) |
Nov 11, 2020 | 121.67 | 121.67 | 117.81 | 118.74 | 192,865 | -2.94(-2.41%) |
Nov 10, 2020 | 122.46 | 123.45 | 121.31 | 121.67 | 152,592 | +0.27(+0.22%) |
Nov 09, 2020 | 121.51 | 124.53 | 120.12 | 121.41 | 373,635 | +9.24(+8.24%) |
Nov 06, 2020 | 114.28 | 115.34 | 112.11 | 112.17 | 241,890 | -1.03(-0.91%) |
Nov 05, 2020 | 109.56 | 113.68 | 109.37 | 113.19 | 300,711 | +4.45(+4.10%) |
Nov 04, 2020 | 105.62 | 110.33 | 105.62 | 108.74 | 217,666 | +1.02(+0.94%) |
Nov 03, 2020 | 108.32 | 109.19 | 107.29 | 107.72 | 153,374 | +1.70(+1.60%) |