Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 131.53 | 132.15 | 128.52 | 128.95 | 2,794,161 | -2.29(-1.74%) |
Jan 28, 2021 | 131.01 | 133.12 | 129.98 | 131.24 | 3,409,699 | +2.82(+2.19%) |
Jan 27, 2021 | 133.09 | 133.11 | 127.90 | 128.42 | 5,452,172 | -7.03(-5.19%) |
Jan 26, 2021 | 137.76 | 137.76 | 135.44 | 135.45 | 1,236,476 | -2.24(-1.62%) |
Jan 25, 2021 | 138.64 | 139.00 | 135.04 | 137.69 | 1,703,297 | +0.20(+0.14%) |
Jan 22, 2021 | 138.73 | 139.32 | 137.42 | 137.49 | 1,687,728 | -2.37(-1.70%) |
Jan 21, 2021 | 139.18 | 140.42 | 137.74 | 139.86 | 2,572,495 | +1.99(+1.45%) |
Jan 20, 2021 | 139.87 | 140.34 | 137.55 | 137.87 | 1,871,405 | -0.50(-0.36%) |
Jan 19, 2021 | 135.97 | 138.46 | 135.66 | 138.36 | 2,544,456 | +4.59(+3.43%) |
Jan 15, 2021 | 136.40 | 136.55 | 133.01 | 133.77 | 2,432,332 | -2.78(-2.03%) |
Jan 14, 2021 | 135.38 | 138.12 | 135.38 | 136.55 | 1,769,121 | +2.83(+2.12%) |
Jan 13, 2021 | 134.74 | 135.03 | 133.19 | 133.72 | 1,214,229 | +0.22(+0.16%) |
Jan 12, 2021 | 133.55 | 134.79 | 132.34 | 133.50 | 4,557,206 | +0.80(+0.61%) |
Jan 11, 2021 | 130.23 | 133.75 | 130.13 | 132.70 | 1,649,772 | +1.33(+1.01%) |
Jan 08, 2021 | 133.18 | 133.79 | 129.82 | 131.37 | 2,144,871 | +0.07(+0.05%) |
Jan 07, 2021 | 128.38 | 131.62 | 128.38 | 131.30 | 1,829,518 | +4.77(+3.77%) |
Jan 06, 2021 | 125.55 | 129.01 | 125.37 | 126.52 | 3,248,030 | -0.41(-0.32%) |
Jan 05, 2021 | 124.29 | 126.94 | 124.20 | 126.94 | 1,687,294 | +2.54(+2.04%) |
Jan 04, 2021 | 125.73 | 128.41 | 123.49 | 124.39 | 2,515,346 | -0.52(-0.42%) |
Dec 31, 2020 | 124.92 | 124.92 | 124.92 | 1,173,502 | +0.39(+0.32%) | |
Dec 30, 2020 | 123.15 | 124.73 | 123.03 | 124.52 | 1,173,502 | +2.05(+1.68%) |
Dec 29, 2020 | 123.42 | 123.42 | 121.11 | 122.47 | 1,350,546 | -0.32(-0.26%) |
Dec 28, 2020 | 124.36 | 124.43 | 122.60 | 122.78 | 1,121,571 | -0.14(-0.11%) |
Dec 24, 2020 | 122.48 | 122.98 | 122.11 | 122.92 | 580,991 | +1.09(+0.89%) |
Dec 23, 2020 | 122.96 | 123.16 | 121.73 | 121.83 | 1,269,305 | -0.92(-0.75%) |
Dec 22, 2020 | 122.97 | 123.05 | 121.73 | 122.75 | 676,548 | -0.18(-0.15%) |
Dec 21, 2020 | 121.92 | 123.04 | 120.89 | 122.94 | 1,819,286 | -0.55(-0.45%) |
Dec 18, 2020 | 124.39 | 124.62 | 122.84 | 123.49 | 1,173,821 | -0.74(-0.59%) |
Dec 17, 2020 | 124.81 | 124.81 | 123.68 | 124.22 | 1,250,503 | +0.23(+0.18%) |
Dec 16, 2020 | 124.51 | 124.51 | 123.02 | 124.00 | 1,358,505 | +0.07(+0.06%) |
Dec 15, 2020 | 123.87 | 124.34 | 123.06 | 123.92 | 1,119,039 | +1.70(+1.39%) |
Dec 14, 2020 | 122.00 | 122.96 | 121.73 | 122.22 | 1,327,383 | +1.19(+0.98%) |
Dec 11, 2020 | 121.36 | 121.89 | 119.70 | 121.03 | 1,626,602 | -1.19(-0.97%) |
Dec 10, 2020 | 121.35 | 123.27 | 120.94 | 122.22 | 1,989,634 | -0.17(-0.14%) |
Dec 09, 2020 | 125.47 | 126.30 | 121.65 | 122.39 | 1,974,148 | -3.55(-2.82%) |
Dec 08, 2020 | 125.45 | 126.44 | 124.83 | 125.94 | 1,218,156 | +0.41(+0.32%) |
Dec 07, 2020 | 125.61 | 125.63 | 124.34 | 125.54 | 1,676,545 | +0.63(+0.51%) |
Dec 04, 2020 | 122.14 | 124.98 | 121.94 | 124.91 | 1,644,524 | +3.31(+2.73%) |
Dec 03, 2020 | 122.14 | 122.85 | 121.43 | 121.59 | 1,104,902 | +0.16(+0.13%) |
Dec 02, 2020 | 120.74 | 122.03 | 120.62 | 121.43 | 2,167,992 | +0.36(+0.29%) |
Dec 01, 2020 | 120.16 | 121.84 | 119.77 | 121.08 | 2,030,246 | +1.97(+1.65%) |
Nov 30, 2020 | 117.95 | 119.25 | 116.46 | 119.11 | 1,891,445 | +1.36(+1.16%) |
Nov 27, 2020 | 117.10 | 118.44 | 117.10 | 117.75 | 1,734,435 | +1.39(+1.19%) |
Nov 25, 2020 | 116.79 | 117.26 | 115.88 | 116.36 | 985,985 | -0.26(-0.22%) |
Nov 24, 2020 | 116.82 | 116.83 | 114.82 | 116.62 | 1,852,790 | +0.63(+0.54%) |
Nov 23, 2020 | 114.87 | 116.39 | 114.50 | 115.99 | 1,403,556 | +1.63(+1.43%) |
Nov 20, 2020 | 114.94 | 115.91 | 114.22 | 114.36 | 1,388,459 | -0.54(-0.47%) |
Nov 19, 2020 | 112.82 | 115.00 | 112.30 | 114.90 | 1,069,627 | +1.67(+1.48%) |
Nov 18, 2020 | 114.27 | 115.06 | 113.15 | 113.22 | 1,378,299 | -0.85(-0.75%) |
Nov 17, 2020 | 114.61 | 114.64 | 113.23 | 114.07 | 1,388,623 | -0.95(-0.82%) |
Nov 16, 2020 | 113.15 | 115.02 | 112.84 | 115.02 | 1,474,491 | +2.79(+2.49%) |
Nov 13, 2020 | 112.19 | 113.16 | 111.43 | 112.23 | 1,084,098 | +1.36(+1.23%) |
Nov 12, 2020 | 112.43 | 112.70 | 110.28 | 110.87 | 1,218,664 | -1.39(-1.23%) |
Nov 11, 2020 | 110.02 | 112.45 | 110.01 | 112.25 | 1,690,078 | +3.90(+3.60%) |
Nov 10, 2020 | 110.70 | 111.17 | 108.07 | 108.35 | 1,885,765 | -3.35(-3.00%) |
Nov 09, 2020 | 115.52 | 116.47 | 111.70 | 111.70 | 1,945,006 | -1.32(-1.17%) |
Nov 06, 2020 | 110.94 | 113.43 | 110.58 | 113.02 | 2,040,923 | +1.81(+1.63%) |
Nov 05, 2020 | 109.50 | 111.48 | 109.40 | 111.20 | 2,840,002 | +4.78(+4.49%) |
Nov 04, 2020 | 105.02 | 106.98 | 103.77 | 106.42 | 3,058,605 | +3.59(+3.50%) |
Nov 03, 2020 | 101.82 | 103.70 | 101.80 | 102.83 | 1,353,014 | +1.90(+1.89%) |