Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 146.11 | 146.32 | 142.09 | 142.50 | 433,820 | -3.46(-2.37%) |
Jan 28, 2021 | 147.99 | 150.00 | 145.14 | 145.96 | 406,259 | -1.42(-0.97%) |
Jan 27, 2021 | 146.22 | 153.82 | 143.69 | 147.38 | 593,068 | -2.18(-1.46%) |
Jan 26, 2021 | 149.77 | 150.17 | 145.55 | 149.57 | 283,999 | +0.72(+0.48%) |
Jan 25, 2021 | 148.12 | 152.38 | 147.57 | 148.85 | 357,383 | +1.22(+0.83%) |
Jan 22, 2021 | 146.04 | 147.98 | 143.04 | 147.62 | 322,417 | +1.29(+0.88%) |
Jan 21, 2021 | 145.53 | 148.13 | 144.64 | 146.33 | 318,963 | +1.52(+1.05%) |
Jan 20, 2021 | 139.41 | 145.46 | 139.41 | 144.81 | 403,092 | +4.77(+3.40%) |
Jan 19, 2021 | 139.58 | 142.12 | 137.87 | 140.04 | 244,822 | +2.38(+1.73%) |
Jan 15, 2021 | 137.94 | 139.06 | 135.49 | 137.66 | 220,069 | -1.26(-0.91%) |
Jan 14, 2021 | 136.64 | 140.94 | 136.54 | 138.92 | 291,743 | +1.81(+1.32%) |
Jan 13, 2021 | 138.99 | 139.06 | 136.44 | 137.11 | 265,630 | -1.81(-1.31%) |
Jan 12, 2021 | 136.75 | 139.27 | 136.75 | 138.92 | 345,786 | +2.63(+1.93%) |
Jan 11, 2021 | 138.30 | 138.85 | 135.90 | 136.29 | 376,008 | -3.12(-2.24%) |
Jan 08, 2021 | 137.18 | 139.61 | 135.31 | 139.42 | 378,329 | +1.85(+1.35%) |
Jan 07, 2021 | 134.30 | 138.04 | 133.03 | 137.56 | 495,236 | +2.31(+1.71%) |
Jan 06, 2021 | 130.46 | 137.62 | 129.83 | 135.26 | 550,982 | +6.04(+4.68%) |
Jan 05, 2021 | 124.36 | 129.56 | 123.73 | 129.22 | 464,509 | +5.40(+4.36%) |
Jan 04, 2021 | 126.31 | 127.15 | 122.53 | 123.81 | 405,822 | -2.07(-1.64%) |
Dec 31, 2020 | 125.88 | 125.88 | 125.88 | 344,624 | -3.59(-2.77%) | |
Dec 30, 2020 | 130.59 | 133.01 | 129.31 | 129.47 | 344,624 | -2.06(-1.57%) |
Dec 29, 2020 | 136.41 | 136.99 | 129.83 | 131.53 | 582,801 | -4.57(-3.36%) |
Dec 28, 2020 | 134.86 | 136.84 | 132.04 | 136.10 | 481,030 | +2.42(+1.81%) |
Dec 24, 2020 | 133.32 | 135.28 | 132.46 | 133.68 | 171,001 | +0.55(+0.41%) |
Dec 23, 2020 | 137.89 | 138.26 | 130.75 | 133.13 | 402,447 | -4.64(-3.37%) |
Dec 22, 2020 | 136.59 | 138.27 | 135.39 | 137.77 | 225,449 | +1.10(+0.81%) |
Dec 21, 2020 | 135.20 | 138.66 | 134.38 | 136.67 | 469,810 | -0.37(-0.27%) |
Dec 18, 2020 | 139.37 | 141.23 | 136.76 | 137.04 | 636,936 | -1.45(-1.05%) |
Dec 17, 2020 | 130.61 | 139.00 | 130.36 | 138.50 | 761,272 | +8.28(+6.36%) |
Dec 16, 2020 | 125.70 | 131.16 | 125.57 | 130.21 | 537,378 | +4.79(+3.82%) |
Dec 15, 2020 | 127.18 | 128.61 | 124.86 | 125.43 | 449,474 | -1.59(-1.25%) |
Dec 14, 2020 | 125.06 | 128.07 | 124.29 | 127.01 | 557,161 | +2.43(+1.95%) |
Dec 11, 2020 | 123.60 | 125.12 | 121.81 | 124.58 | 455,300 | +1.20(+0.97%) |
Dec 10, 2020 | 118.98 | 123.53 | 117.36 | 123.39 | 369,364 | +3.91(+3.28%) |
Dec 09, 2020 | 118.71 | 122.62 | 118.62 | 119.47 | 410,733 | +0.29(+0.25%) |
Dec 08, 2020 | 117.21 | 119.33 | 114.87 | 119.18 | 361,233 | +1.80(+1.53%) |
Dec 07, 2020 | 118.11 | 119.08 | 116.15 | 117.38 | 416,033 | -0.89(-0.76%) |
Dec 04, 2020 | 117.53 | 118.38 | 116.36 | 118.28 | 341,686 | +0.84(+0.71%) |
Dec 03, 2020 | 119.91 | 121.73 | 117.43 | 117.44 | 418,538 | -2.19(-1.83%) |
Dec 02, 2020 | 121.85 | 121.85 | 118.35 | 119.63 | 272,748 | -2.84(-2.32%) |
Dec 01, 2020 | 120.84 | 122.99 | 117.82 | 122.47 | 609,957 | +1.57(+1.30%) |
Nov 30, 2020 | 119.66 | 122.42 | 117.72 | 120.91 | 394,695 | +1.23(+1.03%) |
Nov 27, 2020 | 116.82 | 120.36 | 115.86 | 119.67 | 215,330 | +4.31(+3.74%) |
Nov 25, 2020 | 117.85 | 119.32 | 115.11 | 115.36 | 423,501 | -1.38(-1.18%) |
Nov 24, 2020 | 120.19 | 120.72 | 116.34 | 116.74 | 441,866 | -3.66(-3.04%) |
Nov 23, 2020 | 122.17 | 122.56 | 118.48 | 120.39 | 413,024 | -2.12(-1.73%) |
Nov 20, 2020 | 122.13 | 122.98 | 120.05 | 122.51 | 329,998 | -0.19(-0.15%) |
Nov 19, 2020 | 122.52 | 123.50 | 121.10 | 122.70 | 390,245 | +1.51(+1.25%) |
Nov 18, 2020 | 125.39 | 125.80 | 120.84 | 121.19 | 534,577 | -3.87(-3.10%) |
Nov 17, 2020 | 123.95 | 125.58 | 120.73 | 125.06 | 489,364 | +1.65(+1.34%) |
Nov 16, 2020 | 118.78 | 123.59 | 116.51 | 123.41 | 640,669 | +4.75(+4.00%) |
Nov 13, 2020 | 120.42 | 121.04 | 117.11 | 118.66 | 418,652 | -2.07(-1.72%) |
Nov 12, 2020 | 118.84 | 121.82 | 117.91 | 120.73 | 525,620 | +1.65(+1.39%) |
Nov 11, 2020 | 114.10 | 119.09 | 114.07 | 119.08 | 616,430 | +6.38(+5.66%) |
Nov 10, 2020 | 114.35 | 116.50 | 111.17 | 112.70 | 620,253 | -1.14(-1.00%) |
Nov 09, 2020 | 118.68 | 120.55 | 113.46 | 113.84 | 1,027,981 | -6.92(-5.73%) |
Nov 06, 2020 | 120.32 | 122.67 | 117.14 | 120.76 | 521,179 | +0.36(+0.30%) |
Nov 05, 2020 | 120.20 | 120.93 | 115.98 | 120.41 | 782,688 | +2.57(+2.18%) |
Nov 04, 2020 | 109.53 | 118.68 | 108.88 | 117.83 | 860,811 | +9.91(+9.19%) |
Nov 03, 2020 | 106.41 | 108.22 | 103.71 | 107.92 | 861,211 | +1.52(+1.42%) |