Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 135.71 | 136.35 | 130.54 | 133.14 | 321,341 | -2.09(-1.55%) |
Jan 28, 2021 | 130.45 | 135.43 | 129.41 | 135.23 | 362,524 | +6.21(+4.81%) |
Jan 27, 2021 | 126.24 | 129.02 | 124.91 | 129.02 | 449,276 | +0.10(+0.08%) |
Jan 26, 2021 | 128.57 | 130.45 | 127.95 | 128.91 | 128,270 | +1.44(+1.13%) |
Jan 25, 2021 | 129.02 | 129.29 | 126.18 | 127.47 | 157,463 | -2.49(-1.91%) |
Jan 22, 2021 | 130.18 | 131.66 | 129.02 | 129.95 | 99,928 | -1.65(-1.26%) |
Jan 21, 2021 | 134.07 | 134.13 | 131.46 | 131.61 | 93,873 | -2.44(-1.82%) |
Jan 20, 2021 | 133.51 | 135.08 | 133.22 | 134.04 | 225,900 | +1.53(+1.15%) |
Jan 19, 2021 | 132.40 | 134.66 | 132.13 | 132.51 | 165,643 | +0.58(+0.44%) |
Jan 15, 2021 | 128.85 | 132.52 | 128.24 | 131.93 | 172,860 | +1.75(+1.34%) |
Jan 14, 2021 | 130.87 | 131.88 | 129.88 | 130.18 | 112,553 | +0.33(+0.26%) |
Jan 13, 2021 | 130.61 | 131.23 | 127.38 | 129.85 | 177,447 | -1.35(-1.03%) |
Jan 12, 2021 | 129.56 | 133.31 | 129.56 | 131.20 | 139,975 | +2.03(+1.57%) |
Jan 11, 2021 | 129.04 | 130.56 | 128.56 | 129.17 | 126,569 | -1.10(-0.84%) |
Jan 08, 2021 | 131.22 | 131.61 | 127.98 | 130.27 | 102,753 | -0.60(-0.46%) |
Jan 07, 2021 | 131.66 | 133.28 | 130.49 | 130.87 | 129,754 | -0.15(-0.12%) |
Jan 06, 2021 | 127.75 | 132.56 | 127.00 | 131.02 | 230,789 | +5.40(+4.30%) |
Jan 05, 2021 | 123.53 | 126.71 | 123.53 | 125.62 | 115,695 | +1.50(+1.21%) |
Jan 04, 2021 | 128.94 | 128.94 | 123.13 | 124.12 | 179,987 | -3.87(-3.02%) |
Dec 31, 2020 | 127.99 | 127.99 | 127.99 | 78,141 | +0.04(+0.03%) | |
Dec 30, 2020 | 128.23 | 129.64 | 127.74 | 127.96 | 78,141 | +0.02(+0.01%) |
Dec 29, 2020 | 128.62 | 128.62 | 126.64 | 127.94 | 75,493 | -0.10(-0.07%) |
Dec 28, 2020 | 129.96 | 130.50 | 127.83 | 128.03 | 89,316 | -0.75(-0.58%) |
Dec 24, 2020 | 129.08 | 129.08 | 127.36 | 128.78 | 34,739 | +0.08(+0.06%) |
Dec 23, 2020 | 127.94 | 129.88 | 127.91 | 128.70 | 96,239 | +1.58(+1.24%) |
Dec 22, 2020 | 127.04 | 128.59 | 126.84 | 127.12 | 85,295 | -0.60(-0.47%) |
Dec 21, 2020 | 128.93 | 129.39 | 124.46 | 127.73 | 138,463 | -2.04(-1.58%) |
Dec 18, 2020 | 132.55 | 133.43 | 129.26 | 129.77 | 383,391 | -2.02(-1.53%) |
Dec 17, 2020 | 129.80 | 131.98 | 128.72 | 131.79 | 150,488 | +2.72(+2.11%) |
Dec 16, 2020 | 132.26 | 132.26 | 128.37 | 129.06 | 123,114 | -1.98(-1.51%) |
Dec 15, 2020 | 129.59 | 131.13 | 128.14 | 131.04 | 174,089 | +3.14(+2.45%) |
Dec 14, 2020 | 130.95 | 131.69 | 127.54 | 127.91 | 158,843 | -0.55(-0.43%) |
Dec 11, 2020 | 131.72 | 133.79 | 127.86 | 128.46 | 283,148 | -4.95(-3.71%) |
Dec 10, 2020 | 131.66 | 133.73 | 131.39 | 133.41 | 140,987 | +0.56(+0.42%) |
Dec 09, 2020 | 133.56 | 134.23 | 132.29 | 132.85 | 163,496 | +0.00(+0.00%) |
Dec 08, 2020 | 131.82 | 133.71 | 131.57 | 132.85 | 134,746 | -0.18(-0.14%) |
Dec 07, 2020 | 132.99 | 134.89 | 131.98 | 133.03 | 167,495 | -0.85(-0.63%) |
Dec 04, 2020 | 130.46 | 133.96 | 130.46 | 133.88 | 144,922 | +4.79(+3.71%) |
Dec 03, 2020 | 127.73 | 130.57 | 127.73 | 129.09 | 120,121 | +1.24(+0.97%) |
Dec 02, 2020 | 127.53 | 128.46 | 126.64 | 127.85 | 120,983 | +0.35(+0.28%) |
Dec 01, 2020 | 126.77 | 127.71 | 125.95 | 127.50 | 104,859 | +3.00(+2.41%) |
Nov 30, 2020 | 127.11 | 127.55 | 124.35 | 124.50 | 179,780 | -4.05(-3.15%) |
Nov 27, 2020 | 128.94 | 129.44 | 127.59 | 128.55 | 53,155 | -0.22(-0.17%) |
Nov 25, 2020 | 128.84 | 129.45 | 126.85 | 128.77 | 97,417 | -0.93(-0.71%) |
Nov 24, 2020 | 129.00 | 129.93 | 127.51 | 129.70 | 145,937 | +2.77(+2.18%) |
Nov 23, 2020 | 124.72 | 127.21 | 123.79 | 126.92 | 123,796 | +3.45(+2.79%) |
Nov 20, 2020 | 123.76 | 124.00 | 122.58 | 123.47 | 127,239 | -0.73(-0.58%) |
Nov 19, 2020 | 123.67 | 124.61 | 122.52 | 124.20 | 107,248 | +0.53(+0.43%) |
Nov 18, 2020 | 124.02 | 125.62 | 123.67 | 123.67 | 130,130 | +0.06(+0.05%) |
Nov 17, 2020 | 122.22 | 124.48 | 121.66 | 123.61 | 140,470 | -0.61(-0.49%) |
Nov 16, 2020 | 123.86 | 124.43 | 122.39 | 124.22 | 107,754 | +3.09(+2.55%) |
Nov 13, 2020 | 118.36 | 122.61 | 117.70 | 121.13 | 231,648 | +3.89(+3.32%) |
Nov 12, 2020 | 117.65 | 118.03 | 115.64 | 117.24 | 183,662 | -1.89(-1.58%) |
Nov 11, 2020 | 122.07 | 122.07 | 118.20 | 119.13 | 192,231 | -2.94(-2.41%) |
Nov 10, 2020 | 122.86 | 123.86 | 121.71 | 122.07 | 152,090 | +0.27(+0.22%) |
Nov 09, 2020 | 121.91 | 124.94 | 120.52 | 121.81 | 372,407 | +9.27(+8.24%) |
Nov 06, 2020 | 114.65 | 115.72 | 112.48 | 112.54 | 241,094 | -1.03(-0.91%) |
Nov 05, 2020 | 109.93 | 114.05 | 109.73 | 113.57 | 299,722 | +4.47(+4.10%) |
Nov 04, 2020 | 105.97 | 110.70 | 105.97 | 109.10 | 216,950 | +1.02(+0.94%) |
Nov 03, 2020 | 108.68 | 109.56 | 107.64 | 108.08 | 152,870 | +1.70(+1.60%) |