Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 130.44 | 133.03 | 128.81 | 129.59 | 27,219,554 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.08 | 129.30 | 130.20 | 22,798,210 | +1.33(+1.03%) |
Jan 27, 2021 | 131.99 | 132.01 | 127.64 | 128.87 | 37,071,764 | -5.16(-3.85%) |
Jan 26, 2021 | 135.48 | 136.12 | 133.56 | 134.03 | 16,365,296 | -2.18(-1.60%) |
Jan 25, 2021 | 137.49 | 137.96 | 132.05 | 136.21 | 25,154,942 | -0.59(-0.43%) |
Jan 22, 2021 | 137.08 | 138.09 | 135.95 | 136.80 | 24,740,092 | -1.55(-1.12%) |
Jan 21, 2021 | 133.87 | 139.66 | 132.22 | 138.35 | 33,798,504 | +5.01(+3.75%) |
Jan 20, 2021 | 130.81 | 133.99 | 130.26 | 133.34 | 25,805,094 | +3.40(+2.61%) |
Jan 19, 2021 | 129.85 | 130.63 | 128.14 | 129.94 | 22,497,230 | +1.65(+1.29%) |
Jan 15, 2021 | 131.97 | 132.94 | 128.18 | 128.29 | 27,843,830 | -3.40(-2.58%) |
Jan 14, 2021 | 135.43 | 135.68 | 131.49 | 131.69 | 28,293,646 | -3.31(-2.45%) |
Jan 13, 2021 | 134.58 | 135.93 | 133.53 | 135.00 | 21,015,334 | +0.47(+0.35%) |
Jan 12, 2021 | 137.20 | 137.22 | 133.13 | 134.53 | 29,179,692 | -1.36(-1.00%) |
Jan 11, 2021 | 133.87 | 139.28 | 133.31 | 135.89 | 51,957,228 | +3.44(+2.60%) |
Jan 08, 2021 | 133.31 | 133.89 | 130.11 | 132.45 | 29,322,126 | -0.67(-0.50%) |
Jan 07, 2021 | 129.37 | 133.46 | 128.56 | 133.12 | 46,179,028 | +7.28(+5.78%) |
Jan 06, 2021 | 131.91 | 132.14 | 125.56 | 125.85 | 58,046,996 | -7.88(-5.90%) |
Jan 05, 2021 | 130.69 | 134.12 | 130.56 | 133.73 | 32,233,040 | +2.91(+2.22%) |
Jan 04, 2021 | 130.73 | 136.20 | 129.32 | 130.82 | 56,134,964 | +0.58(+0.45%) |
Dec 31, 2020 | 130.24 | 130.24 | 130.24 | 22,554,586 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.59 | 131.82 | 128.66 | 131.15 | 22,554,586 | +2.02(+1.57%) |
Dec 29, 2020 | 128.94 | 130.42 | 128.12 | 129.13 | 17,046,756 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.33 | 128.69 | 21,292,236 | -0.94(-0.72%) |
Dec 24, 2020 | 130.06 | 131.01 | 129.08 | 129.63 | 9,811,196 | -0.16(-0.12%) |
Dec 23, 2020 | 132.25 | 132.44 | 129.74 | 129.78 | 17,915,144 | -2.68(-2.03%) |
Dec 22, 2020 | 132.88 | 133.06 | 130.23 | 132.47 | 18,603,010 | -0.54(-0.40%) |
Dec 21, 2020 | 130.44 | 133.38 | 129.37 | 133.01 | 30,268,772 | +0.60(+0.45%) |
Dec 18, 2020 | 133.47 | 133.73 | 130.40 | 132.41 | 34,287,464 | -0.69(-0.52%) |
Dec 17, 2020 | 133.35 | 133.48 | 131.47 | 133.10 | 23,152,042 | +0.99(+0.75%) |
Dec 16, 2020 | 133.91 | 134.06 | 131.81 | 132.11 | 22,325,114 | -1.18(-0.88%) |
Dec 15, 2020 | 134.08 | 134.32 | 131.56 | 133.29 | 19,349,576 | +0.52(+0.39%) |
Dec 14, 2020 | 130.57 | 133.57 | 130.47 | 132.77 | 27,005,986 | +2.95(+2.27%) |
Dec 11, 2020 | 129.37 | 129.89 | 127.93 | 129.82 | 20,975,994 | +0.41(+0.32%) |
Dec 10, 2020 | 128.39 | 130.38 | 128.19 | 129.42 | 20,802,592 | +0.41(+0.32%) |
Dec 09, 2020 | 132.69 | 133.82 | 128.38 | 129.00 | 40,149,600 | -4.18(-3.14%) |
Dec 08, 2020 | 135.53 | 135.67 | 132.50 | 133.18 | 27,225,228 | -2.56(-1.89%) |
Dec 07, 2020 | 135.69 | 136.99 | 134.68 | 135.75 | 22,348,622 | +0.48(+0.36%) |
Dec 04, 2020 | 134.17 | 135.28 | 133.57 | 135.26 | 20,271,928 | +1.62(+1.21%) |
Dec 03, 2020 | 135.55 | 136.28 | 132.97 | 133.64 | 19,954,226 | -1.44(-1.07%) |
Dec 02, 2020 | 133.15 | 136.37 | 131.99 | 135.09 | 28,355,314 | +1.54(+1.15%) |
Dec 01, 2020 | 134.56 | 134.93 | 131.93 | 133.54 | 29,775,674 | -0.11(-0.09%) |
Nov 30, 2020 | 132.30 | 133.77 | 129.38 | 133.66 | 28,667,292 | +1.40(+1.06%) |
Nov 27, 2020 | 133.39 | 133.72 | 131.35 | 132.26 | 16,771,795 | +0.26(+0.20%) |
Nov 25, 2020 | 129.98 | 132.34 | 129.85 | 132.00 | 26,060,894 | +2.76(+2.14%) |
Nov 24, 2020 | 131.08 | 131.27 | 128.51 | 129.23 | 34,649,332 | -1.82(-1.39%) |
Nov 23, 2020 | 131.36 | 133.47 | 129.81 | 131.05 | 36,134,816 | +0.52(+0.40%) |
Nov 20, 2020 | 134.18 | 134.59 | 130.30 | 130.53 | 34,199,732 | -3.51(-2.62%) |
Nov 19, 2020 | 131.78 | 134.52 | 130.65 | 134.04 | 56,559,432 | +0.11(+0.09%) |
Nov 18, 2020 | 134.29 | 135.70 | 131.50 | 133.93 | 49,676,912 | +0.06(+0.05%) |
Nov 17, 2020 | 135.16 | 135.60 | 132.68 | 133.87 | 31,170,856 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.13 | 131.21 | 134.79 | 41,379,092 | +2.18(+1.64%) |
Nov 13, 2020 | 135.91 | 136.32 | 130.25 | 132.62 | 34,768,444 | -1.59(-1.19%) |
Nov 12, 2020 | 134.43 | 137.29 | 132.81 | 134.21 | 36,679,136 | +0.39(+0.29%) |
Nov 11, 2020 | 130.19 | 133.99 | 129.14 | 133.82 | 40,505,636 | +6.46(+5.07%) |
Nov 10, 2020 | 135.70 | 135.70 | 125.95 | 127.36 | 64,387,352 | -8.58(-6.32%) |
Nov 09, 2020 | 145.14 | 146.52 | 135.75 | 135.94 | 58,305,620 | -9.29(-6.40%) |
Nov 06, 2020 | 140.72 | 145.50 | 138.58 | 145.23 | 38,437,000 | +4.01(+2.84%) |
Nov 05, 2020 | 141.25 | 143.01 | 139.54 | 141.22 | 31,856,664 | +3.65(+2.65%) |
Nov 04, 2020 | 133.54 | 137.91 | 133.01 | 137.58 | 41,060,564 | +7.73(+5.95%) |
Nov 03, 2020 | 126.75 | 130.70 | 125.69 | 129.85 | 27,277,556 | +4.38(+3.49%) |