Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 128.01 | 130.21 | 125.91 | 127.48 | 189,600 | -1.37(-1.06%) |
Jan 28, 2021 | 126.52 | 131.32 | 125.05 | 128.85 | 217,487 | +2.33(+1.84%) |
Jan 27, 2021 | 125.83 | 129.14 | 123.08 | 126.52 | 490,118 | -5.07(-3.85%) |
Jan 26, 2021 | 138.60 | 138.76 | 131.25 | 131.59 | 253,513 | -4.86(-3.56%) |
Jan 25, 2021 | 138.73 | 139.39 | 134.28 | 136.45 | 216,333 | -3.62(-2.58%) |
Jan 22, 2021 | 138.78 | 141.30 | 137.56 | 140.07 | 179,600 | -2.16(-1.52%) |
Jan 21, 2021 | 142.84 | 146.15 | 142.17 | 142.23 | 181,996 | +0.74(+0.52%) |
Jan 20, 2021 | 140.75 | 142.78 | 138.74 | 141.49 | 231,480 | +4.38(+3.19%) |
Jan 19, 2021 | 143.59 | 144.62 | 135.55 | 137.11 | 351,351 | -4.00(-2.83%) |
Jan 15, 2021 | 141.42 | 143.87 | 137.03 | 141.11 | 277,100 | -2.27(-1.58%) |
Jan 14, 2021 | 145.00 | 147.55 | 142.81 | 143.38 | 193,181 | -1.27(-0.88%) |
Jan 13, 2021 | 144.05 | 146.50 | 142.22 | 144.65 | 194,826 | -0.49(-0.34%) |
Jan 12, 2021 | 140.90 | 146.85 | 140.84 | 145.14 | 327,383 | +5.93(+4.26%) |
Jan 11, 2021 | 138.48 | 140.26 | 136.90 | 139.21 | 285,598 | -0.58(-0.41%) |
Jan 08, 2021 | 137.21 | 140.71 | 136.07 | 139.79 | 407,700 | +4.15(+3.06%) |
Jan 07, 2021 | 135.35 | 136.84 | 134.33 | 135.64 | 231,744 | +1.86(+1.39%) |
Jan 06, 2021 | 129.04 | 134.90 | 129.04 | 133.78 | 291,437 | +6.43(+5.05%) |
Jan 05, 2021 | 122.44 | 127.71 | 122.44 | 127.35 | 141,138 | +4.50(+3.66%) |
Jan 04, 2021 | 125.83 | 127.73 | 121.81 | 122.85 | 208,383 | -2.67(-2.13%) |
Dec 31, 2020 | 125.52 | 125.52 | 125.52 | 155,896 | -1.21(-0.95%) | |
Dec 30, 2020 | 124.05 | 127.01 | 122.50 | 126.73 | 155,896 | +2.70(+2.18%) |
Dec 29, 2020 | 126.63 | 127.48 | 123.00 | 124.03 | 158,003 | -2.22(-1.76%) |
Dec 28, 2020 | 127.77 | 127.84 | 125.82 | 126.25 | 168,812 | +0.36(+0.29%) |
Dec 24, 2020 | 128.27 | 128.27 | 123.98 | 125.89 | 82,100 | -1.54(-1.21%) |
Dec 23, 2020 | 126.61 | 129.46 | 125.55 | 127.43 | 177,658 | +2.03(+1.62%) |
Dec 22, 2020 | 124.55 | 126.82 | 123.18 | 125.40 | 220,769 | +2.15(+1.74%) |
Dec 21, 2020 | 122.90 | 124.10 | 119.89 | 123.25 | 444,613 | -2.35(-1.87%) |
Dec 18, 2020 | 129.89 | 130.85 | 125.05 | 125.60 | 681,900 | -5.42(-4.14%) |
Dec 17, 2020 | 130.00 | 131.63 | 128.42 | 131.02 | 208,911 | +2.17(+1.68%) |
Dec 16, 2020 | 129.66 | 129.98 | 127.22 | 128.85 | 225,358 | +0.53(+0.41%) |
Dec 15, 2020 | 126.88 | 128.72 | 125.13 | 128.32 | 213,343 | +3.20(+2.56%) |
Dec 14, 2020 | 125.89 | 126.91 | 123.70 | 125.12 | 216,186 | +0.77(+0.62%) |
Dec 11, 2020 | 123.18 | 125.73 | 122.88 | 124.35 | 156,800 | -0.30(-0.24%) |
Dec 10, 2020 | 124.02 | 125.32 | 121.36 | 124.65 | 294,114 | -2.42(-1.90%) |
Dec 09, 2020 | 131.68 | 136.09 | 125.67 | 127.07 | 342,366 | -3.21(-2.46%) |
Dec 08, 2020 | 126.96 | 131.35 | 126.96 | 130.28 | 215,070 | +2.71(+2.12%) |
Dec 07, 2020 | 128.19 | 128.74 | 125.85 | 127.57 | 285,459 | -1.05(-0.82%) |
Dec 04, 2020 | 124.88 | 131.24 | 124.88 | 128.62 | 314,000 | +5.30(+4.30%) |
Dec 03, 2020 | 124.40 | 126.17 | 122.39 | 123.32 | 238,550 | +0.26(+0.21%) |
Dec 02, 2020 | 120.64 | 123.35 | 120.02 | 123.06 | 248,902 | +1.22(+1.00%) |
Dec 01, 2020 | 124.45 | 124.45 | 120.37 | 121.84 | 297,454 | +0.99(+0.82%) |
Nov 30, 2020 | 121.27 | 121.93 | 119.26 | 120.85 | 299,362 | -0.62(-0.51%) |
Nov 27, 2020 | 119.25 | 121.64 | 118.69 | 121.47 | 112,600 | +2.23(+1.87%) |
Nov 25, 2020 | 122.05 | 123.57 | 118.33 | 119.24 | 238,500 | -4.72(-3.81%) |
Nov 24, 2020 | 122.95 | 127.89 | 121.37 | 123.96 | 424,364 | +3.62(+3.01%) |
Nov 23, 2020 | 115.60 | 121.26 | 115.60 | 120.34 | 293,218 | +5.43(+4.73%) |
Nov 20, 2020 | 112.09 | 115.39 | 112.09 | 114.91 | 265,000 | +1.69(+1.49%) |
Nov 19, 2020 | 112.20 | 113.71 | 110.28 | 113.22 | 362,550 | +1.52(+1.36%) |
Nov 18, 2020 | 110.55 | 113.40 | 109.21 | 111.70 | 369,316 | +2.19(+2.00%) |
Nov 17, 2020 | 108.70 | 109.90 | 106.91 | 109.51 | 271,649 | -0.27(-0.25%) |
Nov 16, 2020 | 106.83 | 110.03 | 105.50 | 109.78 | 248,071 | +4.60(+4.37%) |
Nov 13, 2020 | 102.12 | 105.64 | 102.12 | 105.18 | 226,800 | +4.58(+4.55%) |
Nov 12, 2020 | 101.53 | 102.35 | 99.02 | 100.60 | 229,980 | -1.98(-1.93%) |
Nov 11, 2020 | 104.78 | 105.32 | 99.73 | 102.58 | 259,423 | -1.31(-1.26%) |
Nov 10, 2020 | 101.99 | 105.82 | 100.02 | 103.89 | 277,692 | +3.55(+3.54%) |
Nov 09, 2020 | 104.21 | 104.83 | 98.63 | 100.34 | 560,759 | +3.84(+3.98%) |
Nov 06, 2020 | 96.03 | 97.80 | 95.38 | 96.50 | 194,400 | +0.28(+0.29%) |
Nov 05, 2020 | 93.55 | 97.08 | 93.55 | 96.22 | 319,149 | +3.66(+3.95%) |
Nov 04, 2020 | 92.91 | 94.64 | 91.61 | 92.56 | 281,716 | +0.17(+0.18%) |
Nov 03, 2020 | 91.85 | 93.85 | 91.54 | 92.39 | 407,138 | +2.35(+2.61%) |