Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 134.78 | 135.41 | 129.65 | 132.23 | 323,552 | -2.08(-1.55%) |
Jan 28, 2021 | 129.56 | 134.50 | 128.53 | 134.31 | 365,018 | +6.17(+4.82%) |
Jan 27, 2021 | 125.37 | 128.13 | 124.05 | 128.13 | 452,367 | +0.10(+0.08%) |
Jan 26, 2021 | 127.69 | 129.56 | 127.07 | 128.03 | 129,153 | +1.43(+1.13%) |
Jan 25, 2021 | 128.13 | 128.41 | 125.32 | 126.60 | 158,547 | -2.47(-1.91%) |
Jan 22, 2021 | 129.29 | 130.75 | 128.13 | 129.07 | 100,616 | -1.64(-1.26%) |
Jan 21, 2021 | 133.16 | 133.22 | 130.56 | 130.71 | 94,519 | -2.42(-1.82%) |
Jan 20, 2021 | 132.60 | 134.15 | 132.31 | 133.13 | 227,454 | +1.52(+1.15%) |
Jan 19, 2021 | 131.50 | 133.74 | 131.23 | 131.61 | 166,782 | +0.58(+0.44%) |
Jan 15, 2021 | 127.97 | 131.61 | 127.37 | 131.03 | 174,050 | +1.74(+1.34%) |
Jan 14, 2021 | 129.98 | 130.98 | 128.99 | 129.29 | 113,327 | +0.33(+0.26%) |
Jan 13, 2021 | 129.72 | 130.34 | 126.51 | 128.96 | 178,668 | -1.34(-1.03%) |
Jan 12, 2021 | 128.68 | 132.40 | 128.68 | 130.30 | 140,938 | +2.01(+1.57%) |
Jan 11, 2021 | 128.15 | 129.67 | 127.68 | 128.29 | 127,440 | -1.09(-0.84%) |
Jan 08, 2021 | 130.32 | 130.71 | 127.11 | 129.38 | 103,460 | -0.60(-0.46%) |
Jan 07, 2021 | 130.75 | 132.37 | 129.60 | 129.98 | 130,647 | -0.15(-0.12%) |
Jan 06, 2021 | 126.87 | 131.66 | 126.13 | 130.13 | 232,377 | +5.36(+4.30%) |
Jan 05, 2021 | 122.69 | 125.85 | 122.69 | 124.77 | 116,491 | +1.49(+1.21%) |
Jan 04, 2021 | 128.06 | 128.06 | 122.29 | 123.28 | 181,226 | -3.84(-3.02%) |
Dec 31, 2020 | 127.12 | 127.12 | 127.12 | 78,678 | +0.04(+0.03%) | |
Dec 30, 2020 | 127.36 | 128.75 | 126.86 | 127.08 | 78,678 | +0.02(+0.01%) |
Dec 29, 2020 | 127.74 | 127.74 | 125.77 | 127.06 | 76,013 | -0.09(-0.07%) |
Dec 28, 2020 | 129.07 | 129.61 | 126.96 | 127.16 | 89,930 | -0.74(-0.58%) |
Dec 24, 2020 | 128.20 | 128.20 | 126.49 | 127.90 | 34,978 | +0.08(+0.06%) |
Dec 23, 2020 | 127.06 | 128.99 | 127.03 | 127.82 | 96,901 | +1.57(+1.24%) |
Dec 22, 2020 | 126.17 | 127.71 | 125.97 | 126.26 | 85,882 | -0.60(-0.47%) |
Dec 21, 2020 | 128.05 | 128.51 | 123.61 | 126.85 | 139,416 | -2.03(-1.58%) |
Dec 18, 2020 | 131.65 | 132.52 | 128.37 | 128.88 | 386,029 | -2.00(-1.53%) |
Dec 17, 2020 | 128.91 | 131.08 | 127.84 | 130.89 | 151,523 | +2.71(+2.11%) |
Dec 16, 2020 | 131.35 | 131.35 | 127.50 | 128.18 | 123,961 | -1.97(-1.51%) |
Dec 15, 2020 | 128.71 | 130.23 | 127.26 | 130.15 | 175,287 | +3.11(+2.45%) |
Dec 14, 2020 | 130.05 | 130.79 | 126.67 | 127.03 | 159,936 | -0.55(-0.43%) |
Dec 11, 2020 | 130.82 | 132.87 | 126.99 | 127.58 | 285,096 | -4.92(-3.71%) |
Dec 10, 2020 | 130.76 | 132.81 | 130.49 | 132.50 | 141,957 | +0.56(+0.42%) |
Dec 09, 2020 | 132.64 | 133.31 | 131.39 | 131.94 | 164,621 | +0.00(+0.00%) |
Dec 08, 2020 | 130.92 | 132.80 | 130.67 | 131.94 | 135,673 | -0.18(-0.14%) |
Dec 07, 2020 | 132.08 | 133.97 | 131.08 | 132.12 | 168,647 | -0.84(-0.64%) |
Dec 04, 2020 | 129.57 | 133.05 | 129.57 | 132.97 | 145,919 | +4.76(+3.71%) |
Dec 03, 2020 | 126.85 | 129.68 | 126.85 | 128.21 | 120,948 | +1.23(+0.97%) |
Dec 02, 2020 | 126.66 | 127.58 | 125.77 | 126.98 | 121,816 | +0.35(+0.28%) |
Dec 01, 2020 | 125.91 | 126.83 | 125.09 | 126.63 | 105,580 | +2.98(+2.41%) |
Nov 30, 2020 | 126.25 | 126.67 | 123.50 | 123.65 | 181,017 | -4.02(-3.15%) |
Nov 27, 2020 | 128.06 | 128.55 | 126.72 | 127.67 | 53,521 | -0.22(-0.17%) |
Nov 25, 2020 | 127.95 | 128.56 | 125.99 | 127.89 | 98,087 | -0.92(-0.71%) |
Nov 24, 2020 | 128.12 | 129.04 | 126.64 | 128.81 | 146,941 | +2.75(+2.18%) |
Nov 23, 2020 | 123.86 | 126.34 | 122.94 | 126.06 | 124,648 | +3.43(+2.79%) |
Nov 20, 2020 | 122.92 | 123.15 | 121.75 | 122.63 | 128,114 | -0.72(-0.59%) |
Nov 19, 2020 | 122.83 | 123.76 | 121.69 | 123.35 | 107,986 | +0.53(+0.43%) |
Nov 18, 2020 | 123.17 | 124.76 | 122.82 | 122.82 | 131,025 | +0.06(+0.05%) |
Nov 17, 2020 | 121.38 | 123.63 | 120.82 | 122.76 | 141,436 | -0.61(-0.49%) |
Nov 16, 2020 | 123.01 | 123.58 | 121.55 | 123.37 | 108,496 | +3.07(+2.55%) |
Nov 13, 2020 | 117.55 | 121.77 | 116.90 | 120.30 | 233,242 | +3.86(+3.31%) |
Nov 12, 2020 | 116.85 | 117.22 | 114.85 | 116.44 | 184,926 | -1.87(-1.58%) |
Nov 11, 2020 | 121.24 | 121.24 | 117.39 | 118.32 | 193,554 | -2.92(-2.41%) |
Nov 10, 2020 | 122.03 | 123.01 | 120.88 | 121.24 | 153,136 | +0.27(+0.22%) |
Nov 09, 2020 | 121.08 | 124.09 | 119.69 | 120.97 | 374,969 | +9.21(+8.24%) |
Nov 06, 2020 | 113.87 | 114.93 | 111.71 | 111.77 | 242,753 | -1.02(-0.91%) |
Nov 05, 2020 | 109.18 | 113.27 | 108.98 | 112.79 | 301,785 | +4.44(+4.10%) |
Nov 04, 2020 | 105.25 | 109.94 | 105.25 | 108.35 | 218,443 | +1.01(+0.94%) |
Nov 03, 2020 | 107.94 | 108.81 | 106.91 | 107.34 | 153,922 | +1.69(+1.60%) |