Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 123.42 | 126.16 | 122.06 | 123.88 | 100,209 | -0.20(-0.16%) |
Jan 28, 2021 | 123.15 | 125.87 | 122.60 | 124.08 | 98,412 | +1.48(+1.21%) |
Jan 27, 2021 | 124.36 | 125.88 | 121.77 | 122.60 | 102,251 | -3.13(-2.49%) |
Jan 26, 2021 | 126.49 | 127.40 | 124.78 | 125.73 | 58,476 | +0.22(+0.17%) |
Jan 25, 2021 | 124.11 | 125.99 | 123.03 | 125.51 | 70,285 | +0.70(+0.56%) |
Jan 22, 2021 | 123.80 | 125.11 | 123.29 | 124.81 | 63,729 | +0.25(+0.20%) |
Jan 21, 2021 | 125.09 | 125.09 | 122.64 | 124.56 | 57,700 | -0.60(-0.48%) |
Jan 20, 2021 | 123.80 | 126.12 | 122.87 | 125.17 | 74,696 | +1.25(+1.01%) |
Jan 19, 2021 | 125.69 | 125.69 | 122.88 | 123.92 | 90,255 | -0.93(-0.74%) |
Jan 15, 2021 | 120.68 | 125.34 | 120.31 | 124.85 | 139,435 | +3.69(+3.05%) |
Jan 14, 2021 | 122.33 | 122.98 | 120.92 | 121.15 | 105,881 | -0.08(-0.07%) |
Jan 13, 2021 | 118.87 | 121.54 | 118.59 | 121.23 | 69,235 | +2.60(+2.19%) |
Jan 12, 2021 | 118.41 | 119.32 | 117.67 | 118.63 | 120,654 | +0.22(+0.18%) |
Jan 11, 2021 | 118.16 | 119.21 | 117.53 | 118.41 | 84,796 | -0.76(-0.64%) |
Jan 08, 2021 | 119.84 | 120.75 | 118.77 | 119.18 | 81,090 | -0.51(-0.43%) |
Jan 07, 2021 | 119.25 | 120.14 | 118.32 | 119.69 | 102,917 | +0.04(+0.03%) |
Jan 06, 2021 | 118.45 | 121.07 | 118.08 | 119.65 | 132,498 | +1.55(+1.31%) |
Jan 05, 2021 | 117.99 | 119.89 | 117.76 | 118.10 | 145,005 | +0.09(+0.08%) |
Jan 04, 2021 | 121.75 | 121.93 | 117.33 | 118.01 | 155,969 | -2.91(-2.41%) |
Dec 31, 2020 | 120.92 | 120.92 | 120.92 | 44,917 | +0.95(+0.79%) | |
Dec 30, 2020 | 119.98 | 120.81 | 119.56 | 119.98 | 44,917 | +0.22(+0.18%) |
Dec 29, 2020 | 121.95 | 122.22 | 119.64 | 119.76 | 59,704 | -1.93(-1.59%) |
Dec 28, 2020 | 120.30 | 121.70 | 119.35 | 121.69 | 63,194 | +1.66(+1.38%) |
Dec 24, 2020 | 119.19 | 120.42 | 118.14 | 120.03 | 26,260 | +1.51(+1.27%) |
Dec 23, 2020 | 120.10 | 120.75 | 118.10 | 118.52 | 88,792 | -1.00(-0.84%) |
Dec 22, 2020 | 119.17 | 119.84 | 118.35 | 119.52 | 70,146 | +0.30(+0.25%) |
Dec 21, 2020 | 116.70 | 119.52 | 116.04 | 119.22 | 115,126 | +0.72(+0.61%) |
Dec 18, 2020 | 122.39 | 122.39 | 118.48 | 118.50 | 360,291 | -3.67(-3.00%) |
Dec 17, 2020 | 122.70 | 122.96 | 120.96 | 122.17 | 93,698 | -0.64(-0.52%) |
Dec 16, 2020 | 123.01 | 124.14 | 121.58 | 122.81 | 113,299 | +0.36(+0.29%) |
Dec 15, 2020 | 120.42 | 122.53 | 118.80 | 122.45 | 118,302 | +3.18(+2.66%) |
Dec 14, 2020 | 121.60 | 122.17 | 118.94 | 119.28 | 168,009 | -1.19(-0.99%) |
Dec 11, 2020 | 119.45 | 121.26 | 118.70 | 120.47 | 109,531 | -0.14(-0.11%) |
Dec 10, 2020 | 121.72 | 123.17 | 120.48 | 120.61 | 156,052 | -1.87(-1.53%) |
Dec 09, 2020 | 123.78 | 124.25 | 120.80 | 122.47 | 186,629 | -0.66(-0.54%) |
Dec 08, 2020 | 124.64 | 125.34 | 122.95 | 123.13 | 170,516 | -2.52(-2.00%) |
Dec 07, 2020 | 124.63 | 126.39 | 124.34 | 125.65 | 158,925 | +0.39(+0.31%) |
Dec 04, 2020 | 122.16 | 125.33 | 122.16 | 125.26 | 138,437 | +3.72(+3.06%) |
Dec 03, 2020 | 119.85 | 122.36 | 119.85 | 121.54 | 101,926 | +1.70(+1.42%) |
Dec 02, 2020 | 121.55 | 122.43 | 119.58 | 119.85 | 120,990 | -1.88(-1.54%) |
Dec 01, 2020 | 119.69 | 122.06 | 117.87 | 121.72 | 168,035 | +2.72(+2.28%) |
Nov 30, 2020 | 118.95 | 119.70 | 117.98 | 119.01 | 205,266 | -0.81(-0.68%) |
Nov 27, 2020 | 121.52 | 121.52 | 119.04 | 119.82 | 45,075 | -2.15(-1.76%) |
Nov 25, 2020 | 124.11 | 124.31 | 121.52 | 121.97 | 166,235 | -2.14(-1.72%) |
Nov 24, 2020 | 122.54 | 125.61 | 122.22 | 124.11 | 177,294 | +3.12(+2.57%) |
Nov 23, 2020 | 121.44 | 122.70 | 120.70 | 120.99 | 96,362 | +0.82(+0.68%) |
Nov 20, 2020 | 120.00 | 120.70 | 118.26 | 120.17 | 567,372 | -0.62(-0.52%) |
Nov 19, 2020 | 121.11 | 122.90 | 119.42 | 120.79 | 120,663 | -0.93(-0.76%) |
Nov 18, 2020 | 127.73 | 127.73 | 121.58 | 121.72 | 138,736 | -5.44(-4.27%) |
Nov 17, 2020 | 126.00 | 127.42 | 124.64 | 127.16 | 99,566 | -0.04(-0.03%) |
Nov 16, 2020 | 127.28 | 127.67 | 125.58 | 127.20 | 172,141 | +2.69(+2.16%) |
Nov 13, 2020 | 120.25 | 124.78 | 119.58 | 124.51 | 131,681 | +4.67(+3.90%) |
Nov 12, 2020 | 120.17 | 120.22 | 117.97 | 119.84 | 136,798 | -1.35(-1.11%) |
Nov 11, 2020 | 121.00 | 121.26 | 118.69 | 121.18 | 125,653 | +0.68(+0.56%) |
Nov 10, 2020 | 117.38 | 121.36 | 116.10 | 120.51 | 140,394 | +3.29(+2.80%) |
Nov 09, 2020 | 118.64 | 127.31 | 115.27 | 117.22 | 404,924 | +5.04(+4.49%) |
Nov 06, 2020 | 113.74 | 113.74 | 111.18 | 112.18 | 142,203 | -1.00(-0.89%) |
Nov 05, 2020 | 113.21 | 113.88 | 111.91 | 113.18 | 169,989 | +0.22(+0.19%) |
Nov 04, 2020 | 110.28 | 113.49 | 109.83 | 112.97 | 154,348 | +1.38(+1.24%) |
Nov 03, 2020 | 107.76 | 112.23 | 107.40 | 111.58 | 162,563 | +5.14(+4.83%) |