Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 131.87 | 132.63 | 124.35 | 124.96 | 443,500 | -5.78(-4.42%) |
Jan 28, 2021 | 124.97 | 131.26 | 123.51 | 130.74 | 601,154 | +7.44(+6.03%) |
Jan 27, 2021 | 128.48 | 129.90 | 122.72 | 123.30 | 478,780 | -8.33(-6.33%) |
Jan 26, 2021 | 132.72 | 134.00 | 129.83 | 131.63 | 464,684 | +0.29(+0.22%) |
Jan 25, 2021 | 138.47 | 138.70 | 130.39 | 131.34 | 660,600 | -7.95(-5.71%) |
Jan 22, 2021 | 138.42 | 139.66 | 137.02 | 139.29 | 206,500 | -0.44(-0.31%) |
Jan 21, 2021 | 138.74 | 140.98 | 137.83 | 139.73 | 229,846 | +0.67(+0.48%) |
Jan 20, 2021 | 137.80 | 141.41 | 136.47 | 139.06 | 257,815 | +1.74(+1.27%) |
Jan 19, 2021 | 139.24 | 140.12 | 136.30 | 137.32 | 234,783 | -1.29(-0.93%) |
Jan 15, 2021 | 143.29 | 143.71 | 138.33 | 138.61 | 331,100 | -5.58(-3.87%) |
Jan 14, 2021 | 145.09 | 146.98 | 143.99 | 144.19 | 201,653 | -0.96(-0.66%) |
Jan 13, 2021 | 146.12 | 147.30 | 144.25 | 145.15 | 253,351 | -0.14(-0.10%) |
Jan 12, 2021 | 147.49 | 149.14 | 144.90 | 145.29 | 269,214 | -1.58(-1.08%) |
Jan 11, 2021 | 145.09 | 147.84 | 144.70 | 146.87 | 161,268 | -0.68(-0.46%) |
Jan 08, 2021 | 148.82 | 149.76 | 146.58 | 147.55 | 214,500 | -0.03(-0.02%) |
Jan 07, 2021 | 146.95 | 148.27 | 144.61 | 147.58 | 186,086 | +1.21(+0.83%) |
Jan 06, 2021 | 145.40 | 149.32 | 145.38 | 146.37 | 439,667 | +1.52(+1.05%) |
Jan 05, 2021 | 140.56 | 145.36 | 140.56 | 144.85 | 254,733 | +4.20(+2.99%) |
Jan 04, 2021 | 145.26 | 145.80 | 138.05 | 140.65 | 146,909 | -4.27(-2.95%) |
Dec 31, 2020 | 144.92 | 144.92 | 144.92 | 156,549 | +2.56(+1.80%) | |
Dec 30, 2020 | 141.04 | 143.72 | 141.00 | 142.36 | 156,549 | +0.71(+0.50%) |
Dec 29, 2020 | 142.18 | 142.67 | 140.20 | 141.65 | 119,735 | +0.70(+0.50%) |
Dec 28, 2020 | 144.43 | 144.56 | 140.75 | 140.95 | 203,251 | -2.00(-1.40%) |
Dec 24, 2020 | 141.05 | 143.13 | 140.16 | 142.95 | 72,400 | +2.12(+1.51%) |
Dec 23, 2020 | 138.25 | 141.47 | 137.70 | 140.83 | 179,577 | +3.12(+2.27%) |
Dec 22, 2020 | 138.11 | 140.48 | 136.36 | 137.71 | 191,439 | -0.12(-0.09%) |
Dec 21, 2020 | 141.00 | 142.20 | 137.10 | 137.83 | 413,469 | -6.73(-4.66%) |
Dec 18, 2020 | 140.23 | 144.92 | 139.58 | 144.56 | 694,900 | +5.20(+3.73%) |
Dec 17, 2020 | 138.38 | 139.59 | 136.09 | 139.36 | 233,985 | +2.65(+1.94%) |
Dec 16, 2020 | 137.79 | 139.30 | 135.95 | 136.71 | 274,192 | -1.41(-1.02%) |
Dec 15, 2020 | 135.21 | 138.35 | 133.36 | 138.12 | 269,363 | +3.96(+2.95%) |
Dec 14, 2020 | 133.72 | 136.32 | 133.72 | 134.16 | 221,058 | +1.27(+0.96%) |
Dec 11, 2020 | 132.34 | 134.33 | 131.87 | 132.89 | 226,000 | -0.76(-0.57%) |
Dec 10, 2020 | 131.56 | 135.66 | 126.02 | 133.65 | 265,486 | +0.26(+0.19%) |
Dec 09, 2020 | 134.22 | 135.36 | 132.87 | 133.39 | 374,665 | +0.17(+0.13%) |
Dec 08, 2020 | 133.74 | 135.73 | 132.86 | 133.22 | 491,464 | -0.90(-0.67%) |
Dec 07, 2020 | 134.72 | 136.40 | 133.11 | 134.12 | 445,956 | -1.81(-1.33%) |
Dec 04, 2020 | 134.28 | 136.38 | 134.02 | 135.93 | 284,100 | +1.63(+1.21%) |
Dec 03, 2020 | 137.65 | 137.65 | 133.48 | 134.30 | 384,485 | -3.10(-2.26%) |
Dec 02, 2020 | 134.62 | 137.93 | 134.07 | 137.40 | 243,348 | +1.56(+1.15%) |
Dec 01, 2020 | 136.45 | 137.64 | 134.96 | 135.84 | 367,538 | +1.40(+1.04%) |
Nov 30, 2020 | 135.50 | 135.99 | 132.19 | 134.44 | 530,556 | -2.09(-1.53%) |
Nov 27, 2020 | 136.05 | 136.68 | 134.68 | 136.53 | 148,500 | -0.34(-0.25%) |
Nov 25, 2020 | 135.09 | 137.65 | 132.35 | 136.87 | 290,400 | +0.50(+0.37%) |
Nov 24, 2020 | 135.00 | 137.39 | 132.78 | 136.37 | 783,371 | +3.63(+2.73%) |
Nov 23, 2020 | 130.87 | 133.25 | 129.49 | 132.74 | 416,753 | +4.17(+3.24%) |
Nov 20, 2020 | 127.60 | 129.79 | 126.28 | 128.57 | 285,300 | +0.83(+0.65%) |
Nov 19, 2020 | 128.00 | 130.34 | 126.52 | 127.74 | 384,552 | -1.53(-1.18%) |
Nov 18, 2020 | 130.60 | 133.57 | 128.57 | 129.27 | 578,651 | -1.12(-0.86%) |
Nov 17, 2020 | 126.03 | 131.76 | 125.34 | 130.39 | 744,049 | +2.24(+1.75%) |
Nov 16, 2020 | 125.61 | 130.00 | 122.43 | 128.15 | 669,921 | +6.92(+5.71%) |
Nov 13, 2020 | 118.78 | 123.05 | 118.03 | 121.23 | 538,900 | +4.49(+3.85%) |
Nov 12, 2020 | 116.28 | 117.97 | 113.85 | 116.74 | 541,237 | +0.39(+0.34%) |
Nov 11, 2020 | 120.36 | 120.75 | 112.67 | 116.35 | 505,648 | -3.18(-2.66%) |
Nov 10, 2020 | 119.59 | 120.74 | 115.92 | 119.53 | 855,525 | +0.11(+0.09%) |
Nov 09, 2020 | 110.51 | 127.82 | 107.51 | 119.42 | 1,709,638 | +20.90(+21.21%) |
Nov 06, 2020 | 99.21 | 99.50 | 95.67 | 98.52 | 337,300 | +0.06(+0.06%) |
Nov 05, 2020 | 95.30 | 99.08 | 94.56 | 98.46 | 288,382 | +4.39(+4.67%) |
Nov 04, 2020 | 95.55 | 96.61 | 93.25 | 94.07 | 254,287 | -0.84(-0.89%) |
Nov 03, 2020 | 92.56 | 95.49 | 91.86 | 94.91 | 423,469 | +3.12(+3.40%) |