Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 136.00 | 138.00 | 133.14 | 133.31 | 2,059,900 | -3.09(-2.27%) |
Jan 28, 2021 | 141.50 | 144.44 | 136.32 | 136.40 | 3,776,788 | -8.07(-5.59%) |
Jan 27, 2021 | 138.96 | 145.19 | 138.72 | 144.47 | 3,148,513 | +5.37(+3.86%) |
Jan 26, 2021 | 132.32 | 139.19 | 131.35 | 139.10 | 1,773,746 | +7.47(+5.67%) |
Jan 25, 2021 | 127.98 | 131.77 | 127.00 | 131.63 | 2,915,387 | +4.88(+3.85%) |
Jan 22, 2021 | 127.06 | 127.45 | 124.88 | 126.75 | 1,236,500 | -0.60(-0.47%) |
Jan 21, 2021 | 134.17 | 134.17 | 126.94 | 127.35 | 2,288,180 | -5.23(-3.94%) |
Jan 20, 2021 | 136.12 | 136.50 | 132.49 | 132.58 | 1,740,471 | -2.78(-2.05%) |
Jan 19, 2021 | 132.49 | 137.01 | 130.56 | 135.36 | 3,262,631 | +3.36(+2.55%) |
Jan 15, 2021 | 130.88 | 132.96 | 130.54 | 132.00 | 1,003,600 | +0.01(+0.01%) |
Jan 14, 2021 | 132.51 | 132.92 | 130.87 | 131.99 | 1,190,847 | +0.51(+0.39%) |
Jan 13, 2021 | 133.16 | 133.20 | 130.39 | 131.48 | 1,030,702 | -1.66(-1.25%) |
Jan 12, 2021 | 128.54 | 133.66 | 128.54 | 133.14 | 1,354,079 | +3.49(+2.69%) |
Jan 11, 2021 | 130.52 | 131.93 | 129.12 | 129.65 | 990,169 | -1.20(-0.92%) |
Jan 08, 2021 | 129.39 | 131.11 | 128.22 | 130.85 | 1,039,400 | +2.41(+1.88%) |
Jan 07, 2021 | 126.31 | 128.88 | 126.03 | 128.44 | 892,690 | +2.67(+2.12%) |
Jan 06, 2021 | 127.70 | 128.10 | 125.50 | 125.77 | 1,329,403 | -1.86(-1.46%) |
Jan 05, 2021 | 128.00 | 128.33 | 126.78 | 127.63 | 780,297 | -0.70(-0.55%) |
Jan 04, 2021 | 130.75 | 130.88 | 126.27 | 128.33 | 1,123,654 | -1.77(-1.36%) |
Dec 31, 2020 | 130.10 | 130.10 | 130.10 | 2,225,120 | +1.81(+1.41%) | |
Dec 30, 2020 | 130.33 | 130.45 | 128.19 | 128.29 | 2,225,120 | -1.82(-1.40%) |
Dec 29, 2020 | 133.94 | 134.80 | 129.83 | 130.11 | 702,005 | -2.91(-2.19%) |
Dec 28, 2020 | 132.82 | 134.00 | 132.29 | 133.02 | 2,217,820 | +0.45(+0.34%) |
Dec 24, 2020 | 132.40 | 133.12 | 131.14 | 132.57 | 431,800 | +0.80(+0.61%) |
Dec 23, 2020 | 133.58 | 134.09 | 131.77 | 131.77 | 999,577 | -0.95(-0.72%) |
Dec 22, 2020 | 131.82 | 133.27 | 129.94 | 132.72 | 3,073,698 | +1.61(+1.23%) |
Dec 21, 2020 | 130.67 | 132.19 | 129.02 | 131.11 | 1,358,306 | -1.54(-1.16%) |
Dec 18, 2020 | 131.40 | 134.85 | 129.86 | 132.65 | 6,630,000 | +1.91(+1.46%) |
Dec 17, 2020 | 130.59 | 131.34 | 128.72 | 130.74 | 1,556,339 | +1.46(+1.13%) |
Dec 16, 2020 | 127.76 | 129.89 | 127.10 | 129.28 | 1,192,560 | +1.83(+1.44%) |
Dec 15, 2020 | 129.44 | 130.11 | 126.73 | 127.45 | 1,289,484 | -0.98(-0.76%) |
Dec 14, 2020 | 130.58 | 131.82 | 127.90 | 128.43 | 1,955,830 | -2.22(-1.70%) |
Dec 11, 2020 | 131.68 | 132.89 | 127.75 | 130.65 | 2,018,500 | -2.02(-1.52%) |
Dec 10, 2020 | 130.73 | 133.04 | 130.13 | 132.67 | 1,661,578 | +0.85(+0.64%) |
Dec 09, 2020 | 131.41 | 132.23 | 129.70 | 131.82 | 1,386,712 | +0.94(+0.72%) |
Dec 08, 2020 | 129.76 | 131.88 | 129.33 | 130.88 | 1,285,672 | -0.49(-0.37%) |
Dec 07, 2020 | 130.56 | 131.57 | 129.82 | 131.37 | 1,081,217 | +0.84(+0.64%) |
Dec 04, 2020 | 128.47 | 130.66 | 127.90 | 130.53 | 1,279,600 | +2.66(+2.08%) |
Dec 03, 2020 | 126.59 | 129.15 | 125.02 | 127.87 | 1,218,759 | +0.56(+0.44%) |
Dec 02, 2020 | 125.01 | 127.55 | 124.19 | 127.31 | 1,455,071 | +1.72(+1.37%) |
Dec 01, 2020 | 124.31 | 126.18 | 123.70 | 125.59 | 1,928,433 | +1.67(+1.35%) |
Nov 30, 2020 | 123.34 | 124.11 | 121.16 | 123.92 | 2,874,466 | +1.48(+1.21%) |
Nov 27, 2020 | 121.73 | 123.94 | 120.60 | 122.44 | 735,800 | +1.03(+0.85%) |
Nov 25, 2020 | 123.64 | 124.00 | 121.00 | 121.41 | 1,264,400 | -0.68(-0.56%) |
Nov 24, 2020 | 120.41 | 125.42 | 119.94 | 122.09 | 2,346,895 | +1.93(+1.61%) |
Nov 23, 2020 | 120.23 | 121.39 | 119.23 | 120.16 | 1,582,659 | -0.32(-0.27%) |
Nov 20, 2020 | 120.75 | 122.56 | 120.17 | 120.48 | 2,513,600 | -0.29(-0.24%) |
Nov 19, 2020 | 118.24 | 121.22 | 117.26 | 120.77 | 1,572,313 | +1.78(+1.50%) |
Nov 18, 2020 | 119.32 | 121.33 | 118.43 | 118.99 | 1,773,830 | -0.69(-0.58%) |
Nov 17, 2020 | 118.79 | 121.27 | 118.31 | 119.68 | 1,597,200 | +1.20(+1.01%) |
Nov 16, 2020 | 117.80 | 118.83 | 116.38 | 118.48 | 1,678,539 | +0.22(+0.19%) |
Nov 13, 2020 | 116.82 | 118.44 | 115.21 | 118.26 | 1,314,100 | +2.88(+2.50%) |
Nov 12, 2020 | 115.58 | 116.90 | 114.69 | 115.38 | 1,172,137 | +0.48(+0.42%) |
Nov 11, 2020 | 115.27 | 116.42 | 114.42 | 114.90 | 1,499,593 | +0.76(+0.67%) |
Nov 10, 2020 | 113.84 | 115.78 | 111.26 | 114.14 | 2,303,504 | -0.51(-0.44%) |
Nov 09, 2020 | 118.41 | 119.66 | 114.55 | 114.65 | 2,835,628 | -4.24(-3.57%) |
Nov 06, 2020 | 119.33 | 119.51 | 117.18 | 118.89 | 1,019,400 | -0.53(-0.44%) |
Nov 05, 2020 | 119.04 | 120.88 | 118.32 | 119.42 | 1,346,078 | +2.55(+2.18%) |
Nov 04, 2020 | 118.90 | 119.47 | 116.45 | 116.87 | 1,692,400 | +0.90(+0.78%) |
Nov 03, 2020 | 115.07 | 116.79 | 114.03 | 115.97 | 1,362,500 | +1.54(+1.35%) |