Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 128.59 | 129.19 | 126.48 | 126.99 | 5,243,043 | -2.22(-1.72%) |
Jan 28, 2021 | 128.56 | 130.27 | 128.30 | 129.21 | 3,390,044 | +1.83(+1.44%) |
Jan 27, 2021 | 129.21 | 129.27 | 126.86 | 127.39 | 3,010,591 | -3.40(-2.60%) |
Jan 26, 2021 | 131.89 | 132.05 | 130.73 | 130.79 | 1,628,583 | -0.60(-0.46%) |
Jan 25, 2021 | 131.06 | 131.59 | 129.94 | 131.39 | 2,540,056 | -0.13(-0.10%) |
Jan 22, 2021 | 131.29 | 131.87 | 130.87 | 131.52 | 2,109,162 | -0.71(-0.54%) |
Jan 21, 2021 | 133.13 | 133.18 | 132.10 | 132.23 | 1,655,612 | -0.81(-0.61%) |
Jan 20, 2021 | 132.84 | 133.27 | 132.38 | 133.04 | 2,136,427 | +0.62(+0.47%) |
Jan 19, 2021 | 132.73 | 132.88 | 132.08 | 132.42 | 2,262,743 | +0.58(+0.44%) |
Jan 15, 2021 | 132.21 | 132.35 | 130.84 | 131.84 | 3,005,471 | -1.27(-0.95%) |
Jan 14, 2021 | 132.91 | 133.79 | 132.84 | 133.10 | 2,827,961 | +0.50(+0.37%) |
Jan 13, 2021 | 132.80 | 133.03 | 132.20 | 132.61 | 3,707,284 | -0.12(-0.09%) |
Jan 12, 2021 | 132.21 | 132.97 | 131.97 | 132.73 | 3,061,185 | +0.64(+0.48%) |
Jan 11, 2021 | 130.87 | 132.35 | 130.82 | 132.09 | 3,806,475 | +0.10(+0.08%) |
Jan 08, 2021 | 132.30 | 132.49 | 130.75 | 131.99 | 2,895,725 | +0.08(+0.06%) |
Jan 07, 2021 | 131.65 | 132.46 | 131.44 | 131.91 | 2,787,794 | +1.14(+0.87%) |
Jan 06, 2021 | 128.29 | 131.64 | 128.27 | 130.76 | 3,162,840 | +3.20(+2.51%) |
Jan 05, 2021 | 126.39 | 128.18 | 126.34 | 127.56 | 2,159,496 | +1.09(+0.86%) |
Jan 04, 2021 | 128.65 | 128.69 | 125.44 | 126.48 | 3,837,435 | -1.72(-1.35%) |
Dec 31, 2020 | 128.20 | 128.20 | 128.20 | 1,982,963 | +0.98(+0.77%) | |
Dec 30, 2020 | 126.82 | 127.62 | 126.82 | 127.22 | 1,982,963 | +0.61(+0.48%) |
Dec 29, 2020 | 127.55 | 127.67 | 126.24 | 126.61 | 1,581,596 | -0.36(-0.28%) |
Dec 28, 2020 | 127.53 | 127.82 | 126.89 | 126.96 | 2,193,421 | +0.31(+0.24%) |
Dec 24, 2020 | 126.62 | 126.66 | 125.98 | 126.65 | 1,341,263 | +0.36(+0.28%) |
Dec 23, 2020 | 125.97 | 126.86 | 125.97 | 126.30 | 2,480,296 | +0.95(+0.76%) |
Dec 22, 2020 | 126.17 | 126.17 | 125.30 | 125.35 | 2,731,310 | -0.71(-0.56%) |
Dec 21, 2020 | 124.95 | 126.43 | 124.23 | 126.06 | 3,348,198 | -0.64(-0.50%) |
Dec 18, 2020 | 127.39 | 127.46 | 125.98 | 126.70 | 2,805,177 | -0.56(-0.44%) |
Dec 17, 2020 | 127.23 | 127.33 | 126.75 | 127.26 | 2,144,209 | +0.63(+0.50%) |
Dec 16, 2020 | 127.09 | 127.14 | 126.31 | 126.64 | 2,273,504 | -0.34(-0.27%) |
Dec 15, 2020 | 126.05 | 127.11 | 125.47 | 126.97 | 2,119,482 | +1.89(+1.51%) |
Dec 14, 2020 | 127.51 | 127.54 | 125.04 | 125.08 | 2,474,557 | -1.27(-1.01%) |
Dec 11, 2020 | 126.04 | 126.56 | 125.49 | 126.35 | 3,291,603 | -0.25(-0.20%) |
Dec 10, 2020 | 126.27 | 126.83 | 125.89 | 126.60 | 2,042,465 | -0.14(-0.11%) |
Dec 09, 2020 | 127.49 | 127.61 | 126.13 | 126.74 | 2,065,776 | -0.24(-0.19%) |
Dec 08, 2020 | 125.92 | 127.19 | 125.83 | 126.98 | 2,025,487 | +0.44(+0.35%) |
Dec 07, 2020 | 127.11 | 127.11 | 126.12 | 126.55 | 3,724,338 | -0.71(-0.56%) |
Dec 04, 2020 | 126.09 | 127.28 | 126.09 | 127.25 | 2,190,474 | +1.61(+1.28%) |
Dec 03, 2020 | 125.45 | 126.24 | 125.23 | 125.65 | 2,263,846 | +0.26(+0.21%) |
Dec 02, 2020 | 124.54 | 125.51 | 124.26 | 125.39 | 1,952,728 | +0.64(+0.52%) |
Dec 01, 2020 | 125.11 | 125.78 | 124.61 | 124.74 | 2,849,154 | +1.15(+0.93%) |
Nov 30, 2020 | 124.46 | 124.64 | 123.28 | 123.59 | 3,312,981 | -1.33(-1.06%) |
Nov 27, 2020 | 125.23 | 125.37 | 124.57 | 124.92 | 1,340,765 | -0.09(-0.08%) |
Nov 25, 2020 | 125.44 | 125.44 | 124.44 | 125.01 | 2,834,933 | -0.80(-0.64%) |
Nov 24, 2020 | 124.57 | 125.98 | 124.42 | 125.82 | 4,515,741 | +2.63(+2.14%) |
Nov 23, 2020 | 122.29 | 123.48 | 122.29 | 123.18 | 2,751,764 | +1.66(+1.37%) |
Nov 20, 2020 | 121.84 | 122.29 | 121.30 | 121.52 | 2,498,349 | -0.52(-0.43%) |
Nov 19, 2020 | 121.37 | 122.17 | 120.71 | 122.05 | 3,320,275 | +0.34(+0.28%) |
Nov 18, 2020 | 123.38 | 123.83 | 121.64 | 121.70 | 2,089,664 | -1.43(-1.16%) |
Nov 17, 2020 | 122.48 | 123.47 | 121.82 | 123.13 | 3,088,619 | -0.52(-0.42%) |
Nov 16, 2020 | 123.82 | 123.82 | 122.46 | 123.65 | 3,106,683 | +2.28(+1.88%) |
Nov 13, 2020 | 119.81 | 121.69 | 119.81 | 121.37 | 2,094,598 | +2.32(+1.95%) |
Nov 12, 2020 | 119.94 | 120.03 | 118.15 | 119.05 | 2,655,037 | -1.57(-1.30%) |
Nov 11, 2020 | 121.71 | 121.73 | 120.07 | 120.62 | 2,254,628 | -0.36(-0.30%) |
Nov 10, 2020 | 119.94 | 121.17 | 119.53 | 120.98 | 4,005,319 | +1.37(+1.15%) |
Nov 09, 2020 | 121.22 | 122.81 | 119.55 | 119.61 | 8,361,224 | +4.76(+4.15%) |
Nov 06, 2020 | 115.23 | 115.53 | 114.54 | 114.85 | 2,197,223 | -0.17(-0.15%) |
Nov 05, 2020 | 114.37 | 115.73 | 114.20 | 115.02 | 2,436,664 | +1.96(+1.73%) |
Nov 04, 2020 | 113.09 | 114.99 | 112.16 | 113.06 | 2,954,154 | -0.03(-0.02%) |
Nov 03, 2020 | 112.30 | 113.69 | 112.30 | 113.08 | 3,506,879 | +2.08(+1.88%) |