Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 131.15 | 132.24 | 130.99 | 131.74 | 1,312,716 | -1.05(-0.79%) |
Jan 28, 2021 | 133.47 | 133.47 | 131.97 | 132.79 | 73,189 | -0.84(-0.63%) |
Jan 27, 2021 | 134.07 | 134.57 | 133.43 | 133.63 | 166,404 | +0.41(+0.31%) |
Jan 26, 2021 | 133.03 | 133.51 | 132.83 | 133.23 | 58,874 | -0.25(-0.18%) |
Jan 25, 2021 | 132.48 | 133.60 | 132.37 | 133.47 | 216,770 | +2.09(+1.59%) |
Jan 22, 2021 | 131.36 | 131.71 | 131.07 | 131.38 | 98,164 | +0.38(+0.29%) |
Jan 21, 2021 | 131.11 | 131.40 | 130.62 | 131.00 | 166,559 | -1.25(-0.95%) |
Jan 20, 2021 | 131.77 | 132.29 | 131.53 | 132.25 | 118,108 | +0.13(+0.10%) |
Jan 19, 2021 | 131.38 | 132.29 | 131.22 | 132.13 | 171,828 | +0.50(+0.38%) |
Jan 15, 2021 | 131.93 | 132.16 | 131.22 | 131.63 | 89,791 | +0.65(+0.50%) |
Jan 14, 2021 | 132.56 | 132.75 | 130.50 | 130.97 | 166,365 | -1.72(-1.30%) |
Jan 13, 2021 | 131.41 | 133.04 | 131.37 | 132.70 | 281,356 | +1.97(+1.51%) |
Jan 12, 2021 | 130.51 | 130.83 | 129.57 | 130.73 | 222,119 | -0.04(-0.03%) |
Jan 11, 2021 | 130.61 | 130.85 | 130.04 | 130.77 | 255,970 | -0.39(-0.30%) |
Jan 08, 2021 | 131.10 | 131.77 | 130.25 | 131.16 | 451,711 | -0.38(-0.29%) |
Jan 07, 2021 | 131.53 | 131.94 | 130.97 | 131.54 | 995,922 | -1.49(-1.12%) |
Jan 06, 2021 | 133.93 | 133.94 | 132.17 | 133.03 | 173,432 | -3.88(-2.84%) |
Jan 05, 2021 | 137.56 | 137.56 | 136.10 | 136.91 | 193,627 | -1.61(-1.16%) |
Jan 04, 2021 | 137.26 | 138.87 | 137.06 | 138.52 | 185,246 | +0.28(+0.20%) |
Dec 31, 2020 | 138.24 | 138.24 | 138.24 | 226,613 | +0.14(+0.10%) | |
Dec 30, 2020 | 137.47 | 138.10 | 137.24 | 138.10 | 226,613 | +0.35(+0.26%) |
Dec 29, 2020 | 136.91 | 137.84 | 136.85 | 137.75 | 331,832 | -0.25(-0.18%) |
Dec 28, 2020 | 136.92 | 138.00 | 136.41 | 138.00 | 218,873 | -0.04(-0.03%) |
Dec 24, 2020 | 137.39 | 138.10 | 137.39 | 138.04 | 60,925 | +0.78(+0.57%) |
Dec 23, 2020 | 137.24 | 137.35 | 135.90 | 137.26 | 219,979 | -1.25(-0.90%) |
Dec 22, 2020 | 138.21 | 138.53 | 137.75 | 138.50 | 196,893 | +0.82(+0.60%) |
Dec 21, 2020 | 137.72 | 138.01 | 136.95 | 137.68 | 122,752 | +0.74(+0.54%) |
Dec 18, 2020 | 137.66 | 138.03 | 136.66 | 136.94 | 81,581 | -0.47(-0.34%) |
Dec 17, 2020 | 139.02 | 139.38 | 137.00 | 137.41 | 159,975 | -0.51(-0.37%) |
Dec 16, 2020 | 137.00 | 138.45 | 136.76 | 137.92 | 262,799 | -0.31(-0.22%) |
Dec 15, 2020 | 138.26 | 138.91 | 137.70 | 138.22 | 78,754 | -0.62(-0.45%) |
Dec 14, 2020 | 138.04 | 139.40 | 137.51 | 138.84 | 111,747 | -0.60(-0.43%) |
Dec 11, 2020 | 139.37 | 140.12 | 139.04 | 139.45 | 371,013 | +0.64(+0.46%) |
Dec 10, 2020 | 137.76 | 138.87 | 137.35 | 138.81 | 138,858 | +1.72(+1.25%) |
Dec 09, 2020 | 136.93 | 137.67 | 136.34 | 137.09 | 328,262 | -0.65(-0.47%) |
Dec 08, 2020 | 137.95 | 138.55 | 137.58 | 137.75 | 125,365 | +0.77(+0.56%) |
Dec 07, 2020 | 136.52 | 137.20 | 136.17 | 136.98 | 224,460 | +1.66(+1.23%) |
Dec 04, 2020 | 135.71 | 135.89 | 134.83 | 135.32 | 165,913 | -2.75(-1.99%) |
Dec 03, 2020 | 137.23 | 138.34 | 136.91 | 138.07 | 150,379 | +1.55(+1.14%) |
Dec 02, 2020 | 137.32 | 137.34 | 135.58 | 136.51 | 151,880 | -1.57(-1.14%) |
Dec 01, 2020 | 139.33 | 139.39 | 137.04 | 138.09 | 215,538 | -2.65(-1.89%) |
Nov 30, 2020 | 140.76 | 141.25 | 140.45 | 140.74 | 101,726 | -0.05(-0.04%) |
Nov 27, 2020 | 140.11 | 140.91 | 139.96 | 140.79 | 62,332 | +1.52(+1.09%) |
Nov 25, 2020 | 139.81 | 140.54 | 139.06 | 139.27 | 73,675 | -0.64(-0.46%) |
Nov 24, 2020 | 140.83 | 140.83 | 139.64 | 139.91 | 90,584 | -1.69(-1.20%) |
Nov 23, 2020 | 141.72 | 142.26 | 141.13 | 141.60 | 146,141 | -0.87(-0.61%) |
Nov 20, 2020 | 141.41 | 142.53 | 141.31 | 142.48 | 70,925 | +1.63(+1.16%) |
Nov 19, 2020 | 140.64 | 141.41 | 140.15 | 140.84 | 243,351 | +0.99(+0.71%) |
Nov 18, 2020 | 140.05 | 140.08 | 138.76 | 139.86 | 231,453 | +0.70(+0.50%) |
Nov 17, 2020 | 139.12 | 139.59 | 138.94 | 139.16 | 304,097 | +1.04(+0.75%) |
Nov 16, 2020 | 138.13 | 138.64 | 137.89 | 138.12 | 226,423 | -0.43(-0.31%) |
Nov 13, 2020 | 138.66 | 138.85 | 137.88 | 138.55 | 469,438 | -0.31(-0.22%) |
Nov 12, 2020 | 137.14 | 138.85 | 136.64 | 138.85 | 184,783 | +3.13(+2.31%) |
Nov 11, 2020 | 134.75 | 135.88 | 134.40 | 135.72 | 364,567 | +0.51(+0.37%) |
Nov 10, 2020 | 134.72 | 135.61 | 134.66 | 135.21 | 197,696 | -0.73(-0.54%) |
Nov 09, 2020 | 135.77 | 136.09 | 134.53 | 135.95 | 774,409 | -4.02(-2.87%) |
Nov 06, 2020 | 140.20 | 140.51 | 139.10 | 139.97 | 173,704 | -2.18(-1.53%) |
Nov 05, 2020 | 142.39 | 142.45 | 141.22 | 142.15 | 237,942 | +0.64(+0.45%) |
Nov 04, 2020 | 142.57 | 143.04 | 141.09 | 141.52 | 725,575 | +3.69(+2.68%) |
Nov 03, 2020 | 138.22 | 138.25 | 137.26 | 137.82 | 1,043,089 | -1.24(-0.89%) |