Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 130.71 | 131.53 | 129.28 | 130.81 | 44,116 | +0.36(+0.27%) |
Jan 28, 2021 | 133.10 | 133.79 | 129.93 | 130.46 | 38,603 | -3.03(-2.27%) |
Jan 27, 2021 | 133.71 | 134.31 | 132.15 | 133.49 | 60,507 | +2.66(+2.04%) |
Jan 26, 2021 | 131.24 | 132.08 | 129.86 | 130.82 | 23,847 | +1.40(+1.08%) |
Jan 25, 2021 | 128.43 | 129.42 | 127.22 | 129.42 | 41,090 | -1.17(-0.89%) |
Jan 22, 2021 | 130.09 | 131.06 | 130.09 | 130.59 | 21,540 | -0.04(-0.03%) |
Jan 21, 2021 | 131.46 | 131.64 | 129.97 | 130.63 | 30,090 | -1.91(-1.44%) |
Jan 20, 2021 | 132.61 | 132.92 | 131.50 | 132.54 | 38,510 | +0.46(+0.35%) |
Jan 19, 2021 | 134.19 | 134.19 | 131.33 | 132.08 | 42,015 | +1.45(+1.11%) |
Jan 15, 2021 | 134.22 | 134.22 | 129.92 | 130.63 | 60,685 | -4.81(-3.55%) |
Jan 14, 2021 | 130.34 | 136.42 | 130.34 | 135.44 | 78,670 | +2.98(+2.25%) |
Jan 13, 2021 | 131.24 | 132.46 | 130.70 | 132.46 | 21,170 | +1.85(+1.42%) |
Jan 12, 2021 | 129.43 | 130.60 | 128.43 | 130.60 | 43,342 | +3.62(+2.85%) |
Jan 11, 2021 | 126.00 | 127.43 | 125.57 | 126.98 | 20,584 | +2.72(+2.19%) |
Jan 08, 2021 | 125.03 | 125.03 | 123.01 | 124.26 | 30,446 | +0.05(+0.04%) |
Jan 07, 2021 | 125.00 | 125.00 | 123.75 | 124.21 | 26,743 | -0.20(-0.16%) |
Jan 06, 2021 | 127.60 | 128.54 | 123.17 | 124.41 | 71,667 | -3.65(-2.85%) |
Jan 05, 2021 | 130.07 | 130.07 | 126.63 | 128.06 | 32,389 | +2.52(+2.01%) |
Jan 04, 2021 | 129.09 | 129.33 | 123.90 | 125.54 | 43,858 | -0.76(-0.60%) |
Dec 31, 2020 | 126.31 | 126.31 | 126.31 | 26,968 | -0.34(-0.27%) | |
Dec 30, 2020 | 126.32 | 126.81 | 125.51 | 126.64 | 26,968 | +2.08(+1.67%) |
Dec 29, 2020 | 127.12 | 127.46 | 124.56 | 124.56 | 17,816 | -0.65(-0.52%) |
Dec 28, 2020 | 127.36 | 127.47 | 124.48 | 125.20 | 23,324 | -1.29(-1.02%) |
Dec 24, 2020 | 126.70 | 126.74 | 124.99 | 126.50 | 35,520 | +3.95(+3.22%) |
Dec 23, 2020 | 120.54 | 123.03 | 120.54 | 122.55 | 43,834 | +4.16(+3.52%) |
Dec 22, 2020 | 118.07 | 118.78 | 117.73 | 118.39 | 27,964 | +2.03(+1.74%) |
Dec 21, 2020 | 116.42 | 116.66 | 114.96 | 116.36 | 44,215 | -5.55(-4.55%) |
Dec 18, 2020 | 121.09 | 121.98 | 120.75 | 121.91 | 48,258 | +1.58(+1.32%) |
Dec 17, 2020 | 119.32 | 121.33 | 119.32 | 120.33 | 34,826 | +4.62(+3.99%) |
Dec 16, 2020 | 115.83 | 116.43 | 115.47 | 115.71 | 21,797 | +0.37(+0.32%) |
Dec 15, 2020 | 114.91 | 115.94 | 114.05 | 115.34 | 26,421 | -0.20(-0.17%) |
Dec 14, 2020 | 115.57 | 116.01 | 114.51 | 115.55 | 34,530 | +0.67(+0.59%) |
Dec 11, 2020 | 113.16 | 114.87 | 113.14 | 114.87 | 20,369 | +1.48(+1.31%) |
Dec 10, 2020 | 114.31 | 114.36 | 112.20 | 113.39 | 31,292 | -1.64(-1.42%) |
Dec 09, 2020 | 115.59 | 116.06 | 114.70 | 115.03 | 13,081 | -0.52(-0.45%) |
Dec 08, 2020 | 115.62 | 116.65 | 115.47 | 115.55 | 34,033 | -0.95(-0.82%) |
Dec 07, 2020 | 116.81 | 117.38 | 115.48 | 116.50 | 26,870 | -0.64(-0.55%) |
Dec 04, 2020 | 115.93 | 117.39 | 115.93 | 117.14 | 18,290 | +1.02(+0.88%) |
Dec 03, 2020 | 116.22 | 116.81 | 115.82 | 116.12 | 22,142 | -1.44(-1.23%) |
Dec 02, 2020 | 117.53 | 117.74 | 116.14 | 117.57 | 26,675 | -1.07(-0.90%) |
Dec 01, 2020 | 120.46 | 120.46 | 118.03 | 118.63 | 30,385 | -3.34(-2.74%) |
Nov 30, 2020 | 123.43 | 123.43 | 120.52 | 121.97 | 68,757 | -0.35(-0.28%) |
Nov 27, 2020 | 123.11 | 123.11 | 121.48 | 122.32 | 25,253 | +1.98(+1.65%) |
Nov 25, 2020 | 120.76 | 121.59 | 119.22 | 120.34 | 54,664 | +4.04(+3.47%) |
Nov 24, 2020 | 117.10 | 117.33 | 115.11 | 116.30 | 50,638 | +5.65(+5.11%) |
Nov 23, 2020 | 111.41 | 111.58 | 109.59 | 110.65 | 29,969 | -1.08(-0.96%) |
Nov 20, 2020 | 112.45 | 112.51 | 111.15 | 111.72 | 15,796 | -0.01(-0.01%) |
Nov 19, 2020 | 111.34 | 112.87 | 111.02 | 111.73 | 46,215 | +0.37(+0.33%) |
Nov 18, 2020 | 113.04 | 113.59 | 111.03 | 111.37 | 74,498 | -5.60(-4.79%) |
Nov 17, 2020 | 117.37 | 118.08 | 116.69 | 116.97 | 12,703 | +0.15(+0.13%) |
Nov 16, 2020 | 115.18 | 116.87 | 114.51 | 116.81 | 34,724 | +4.90(+4.38%) |
Nov 13, 2020 | 111.51 | 113.27 | 111.34 | 111.92 | 66,719 | +1.56(+1.41%) |
Nov 12, 2020 | 111.47 | 112.82 | 110.21 | 110.36 | 47,536 | -0.15(-0.14%) |
Nov 11, 2020 | 111.62 | 111.92 | 110.38 | 110.51 | 82,677 | -0.56(-0.50%) |
Nov 10, 2020 | 110.51 | 112.42 | 109.94 | 111.07 | 39,972 | -1.99(-1.76%) |
Nov 09, 2020 | 113.33 | 115.17 | 112.44 | 113.06 | 52,587 | +2.95(+2.68%) |
Nov 06, 2020 | 109.10 | 110.11 | 108.69 | 110.11 | 61,315 | +1.11(+1.01%) |
Nov 05, 2020 | 110.91 | 111.92 | 109.00 | 109.00 | 28,339 | -1.38(-1.25%) |
Nov 04, 2020 | 109.78 | 112.02 | 109.35 | 110.38 | 51,297 | +1.49(+1.37%) |
Nov 03, 2020 | 109.62 | 110.54 | 108.61 | 108.89 | 88,137 | -0.31(-0.28%) |