Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 140.31 | 140.65 | 137.20 | 138.45 | 158,546 | -2.12(-1.51%) |
Jan 28, 2021 | 139.58 | 142.51 | 139.25 | 140.57 | 292,784 | +2.71(+1.97%) |
Jan 27, 2021 | 141.10 | 141.70 | 137.06 | 137.86 | 237,130 | -5.91(-4.11%) |
Jan 26, 2021 | 145.06 | 145.10 | 143.58 | 143.77 | 124,230 | -1.30(-0.89%) |
Jan 25, 2021 | 146.40 | 146.72 | 142.21 | 145.07 | 244,803 | +0.05(+0.03%) |
Jan 22, 2021 | 145.61 | 146.33 | 144.85 | 145.02 | 882,240 | -1.17(-0.80%) |
Jan 21, 2021 | 146.41 | 146.41 | 144.96 | 146.19 | 163,978 | +0.61(+0.42%) |
Jan 20, 2021 | 146.03 | 146.63 | 145.39 | 145.59 | 157,343 | +1.03(+0.71%) |
Jan 19, 2021 | 142.74 | 144.82 | 142.68 | 144.56 | 168,100 | +3.57(+2.53%) |
Jan 15, 2021 | 142.52 | 142.90 | 140.36 | 140.99 | 149,615 | -1.96(-1.37%) |
Jan 14, 2021 | 142.88 | 144.27 | 142.84 | 142.96 | 154,839 | +0.96(+0.67%) |
Jan 13, 2021 | 142.17 | 142.70 | 141.22 | 142.00 | 118,342 | +0.18(+0.13%) |
Jan 12, 2021 | 141.56 | 142.23 | 140.47 | 141.82 | 157,628 | +0.74(+0.52%) |
Jan 11, 2021 | 140.29 | 142.11 | 139.93 | 141.08 | 161,067 | -0.40(-0.28%) |
Jan 08, 2021 | 141.55 | 142.09 | 139.78 | 141.48 | 175,705 | +1.44(+1.03%) |
Jan 07, 2021 | 136.90 | 140.19 | 136.90 | 140.04 | 178,911 | +4.38(+3.22%) |
Jan 06, 2021 | 135.45 | 137.96 | 134.97 | 135.66 | 318,018 | -2.03(-1.48%) |
Jan 05, 2021 | 135.86 | 137.73 | 135.86 | 137.69 | 133,213 | +1.51(+1.11%) |
Jan 04, 2021 | 138.30 | 139.52 | 134.62 | 136.18 | 256,801 | -1.41(-1.03%) |
Dec 31, 2020 | 137.59 | 137.59 | 137.59 | 81,681 | -0.03(-0.02%) | |
Dec 30, 2020 | 136.86 | 137.78 | 136.86 | 137.62 | 81,681 | +1.44(+1.06%) |
Dec 29, 2020 | 137.41 | 137.58 | 135.54 | 136.18 | 112,833 | -0.61(-0.44%) |
Dec 28, 2020 | 138.67 | 138.93 | 136.76 | 136.79 | 72,775 | -0.62(-0.45%) |
Dec 24, 2020 | 137.07 | 137.41 | 136.72 | 137.41 | 27,695 | +0.69(+0.50%) |
Dec 23, 2020 | 138.37 | 138.37 | 136.72 | 136.72 | 125,617 | -1.36(-0.98%) |
Dec 22, 2020 | 137.55 | 138.10 | 136.72 | 138.07 | 71,080 | +0.93(+0.68%) |
Dec 21, 2020 | 136.09 | 137.34 | 134.78 | 137.14 | 76,835 | -0.21(-0.15%) |
Dec 18, 2020 | 137.46 | 137.91 | 136.54 | 137.35 | 77,128 | +0.09(+0.07%) |
Dec 17, 2020 | 137.26 | 137.37 | 136.56 | 137.26 | 77,698 | +0.84(+0.61%) |
Dec 16, 2020 | 136.08 | 136.56 | 135.62 | 136.43 | 64,340 | +0.83(+0.61%) |
Dec 15, 2020 | 135.25 | 135.61 | 134.60 | 135.60 | 94,774 | +1.77(+1.32%) |
Dec 14, 2020 | 133.18 | 134.47 | 133.18 | 133.83 | 93,050 | +1.40(+1.06%) |
Dec 11, 2020 | 132.01 | 132.94 | 131.17 | 132.42 | 99,222 | -0.48(-0.36%) |
Dec 10, 2020 | 131.85 | 133.41 | 131.13 | 132.90 | 106,288 | +0.11(+0.08%) |
Dec 09, 2020 | 135.96 | 136.22 | 132.14 | 132.79 | 110,585 | -3.19(-2.34%) |
Dec 08, 2020 | 135.21 | 136.21 | 134.74 | 135.98 | 88,338 | +0.77(+0.57%) |
Dec 07, 2020 | 135.42 | 135.63 | 134.77 | 135.21 | 76,956 | +0.27(+0.20%) |
Dec 04, 2020 | 132.99 | 135.01 | 132.99 | 134.94 | 41,777 | +2.57(+1.94%) |
Dec 03, 2020 | 132.55 | 133.40 | 132.12 | 132.37 | 123,872 | -0.41(-0.31%) |
Dec 02, 2020 | 131.99 | 132.90 | 131.53 | 132.78 | 106,578 | +0.50(+0.38%) |
Dec 01, 2020 | 131.78 | 132.95 | 131.35 | 132.28 | 85,975 | +1.38(+1.06%) |
Nov 30, 2020 | 129.84 | 130.99 | 128.35 | 130.90 | 100,657 | +0.92(+0.70%) |
Nov 27, 2020 | 129.25 | 130.32 | 129.25 | 129.98 | 34,948 | +1.55(+1.21%) |
Nov 25, 2020 | 128.37 | 129.12 | 127.89 | 128.43 | 97,414 | +0.12(+0.09%) |
Nov 24, 2020 | 127.56 | 128.31 | 126.37 | 128.31 | 178,884 | +1.19(+0.93%) |
Nov 23, 2020 | 127.01 | 127.60 | 125.77 | 127.13 | 112,159 | +0.60(+0.47%) |
Nov 20, 2020 | 127.44 | 128.04 | 126.42 | 126.53 | 66,282 | -0.87(-0.68%) |
Nov 19, 2020 | 125.29 | 127.44 | 125.04 | 127.39 | 142,075 | +1.73(+1.38%) |
Nov 18, 2020 | 126.80 | 127.36 | 125.66 | 125.66 | 110,137 | -1.35(-1.07%) |
Nov 17, 2020 | 127.33 | 127.42 | 126.37 | 127.02 | 69,709 | -0.60(-0.47%) |
Nov 16, 2020 | 126.53 | 127.93 | 126.23 | 127.61 | 194,099 | +1.53(+1.22%) |
Nov 13, 2020 | 125.93 | 126.71 | 125.33 | 126.08 | 65,378 | +1.37(+1.10%) |
Nov 12, 2020 | 125.94 | 126.77 | 124.24 | 124.71 | 94,744 | -1.12(-0.89%) |
Nov 11, 2020 | 123.95 | 126.17 | 123.95 | 125.83 | 101,834 | +3.32(+2.71%) |
Nov 10, 2020 | 124.65 | 125.14 | 121.96 | 122.52 | 170,066 | -3.50(-2.78%) |
Nov 09, 2020 | 130.24 | 130.93 | 125.92 | 126.02 | 129,114 | -1.71(-1.34%) |
Nov 06, 2020 | 126.42 | 128.02 | 125.66 | 127.73 | 133,970 | +1.12(+0.89%) |
Nov 05, 2020 | 126.03 | 127.02 | 125.60 | 126.61 | 208,477 | +3.59(+2.92%) |
Nov 04, 2020 | 121.41 | 123.68 | 120.50 | 123.01 | 314,310 | +4.99(+4.23%) |
Nov 03, 2020 | 116.73 | 118.71 | 116.72 | 118.03 | 128,870 | +2.33(+2.01%) |