Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 132.48 | 133.58 | 132.32 | 133.07 | 1,299,546 | -1.06(-0.79%) |
Jan 28, 2021 | 134.82 | 134.82 | 133.31 | 134.14 | 72,455 | -0.85(-0.63%) |
Jan 27, 2021 | 135.43 | 135.93 | 134.78 | 134.99 | 164,735 | +0.41(+0.31%) |
Jan 26, 2021 | 134.38 | 134.87 | 134.17 | 134.58 | 58,283 | -0.25(-0.18%) |
Jan 25, 2021 | 133.82 | 134.96 | 133.71 | 134.82 | 214,595 | +2.11(+1.59%) |
Jan 22, 2021 | 132.69 | 133.04 | 132.39 | 132.72 | 97,179 | +0.38(+0.29%) |
Jan 21, 2021 | 132.44 | 132.73 | 131.94 | 132.33 | 164,888 | -1.26(-0.95%) |
Jan 20, 2021 | 133.11 | 133.63 | 132.86 | 133.59 | 116,923 | +0.13(+0.10%) |
Jan 19, 2021 | 132.72 | 133.63 | 132.55 | 133.47 | 170,104 | +0.50(+0.38%) |
Jan 15, 2021 | 133.26 | 133.50 | 132.55 | 132.96 | 88,890 | +0.66(+0.50%) |
Jan 14, 2021 | 133.90 | 134.10 | 131.83 | 132.30 | 164,696 | -1.74(-1.30%) |
Jan 13, 2021 | 132.74 | 134.39 | 132.70 | 134.04 | 278,533 | +1.99(+1.51%) |
Jan 12, 2021 | 131.84 | 132.16 | 130.88 | 132.06 | 219,891 | -0.04(-0.03%) |
Jan 11, 2021 | 131.94 | 132.17 | 131.36 | 132.09 | 253,402 | -0.39(-0.30%) |
Jan 08, 2021 | 132.43 | 133.11 | 131.57 | 132.49 | 447,179 | -0.39(-0.29%) |
Jan 07, 2021 | 132.86 | 133.27 | 132.29 | 132.87 | 985,930 | -1.50(-1.12%) |
Jan 06, 2021 | 135.28 | 135.30 | 133.51 | 134.38 | 171,692 | -3.92(-2.84%) |
Jan 05, 2021 | 138.95 | 138.95 | 137.48 | 138.30 | 191,684 | -1.62(-1.16%) |
Jan 04, 2021 | 138.66 | 140.28 | 138.45 | 139.92 | 183,388 | +0.28(+0.20%) |
Dec 31, 2020 | 139.64 | 139.64 | 139.64 | 224,339 | +0.14(+0.10%) | |
Dec 30, 2020 | 138.87 | 139.50 | 138.63 | 139.50 | 224,339 | +0.36(+0.26%) |
Dec 29, 2020 | 138.30 | 139.24 | 138.24 | 139.14 | 328,503 | -0.26(-0.18%) |
Dec 28, 2020 | 138.31 | 139.40 | 137.79 | 139.40 | 216,677 | -0.04(-0.03%) |
Dec 24, 2020 | 138.78 | 139.50 | 138.78 | 139.44 | 60,314 | +0.79(+0.57%) |
Dec 23, 2020 | 138.63 | 138.74 | 137.28 | 138.65 | 217,772 | -1.26(-0.90%) |
Dec 22, 2020 | 139.61 | 139.94 | 139.14 | 139.91 | 194,918 | +0.83(+0.60%) |
Dec 21, 2020 | 139.12 | 139.41 | 138.34 | 139.08 | 121,521 | +0.75(+0.54%) |
Dec 18, 2020 | 139.05 | 139.42 | 138.05 | 138.33 | 80,763 | -0.48(-0.34%) |
Dec 17, 2020 | 140.43 | 140.79 | 138.38 | 138.81 | 158,370 | -0.51(-0.37%) |
Dec 16, 2020 | 138.38 | 139.85 | 138.15 | 139.32 | 260,162 | -0.31(-0.22%) |
Dec 15, 2020 | 139.66 | 140.32 | 139.10 | 139.63 | 77,964 | -0.63(-0.45%) |
Dec 14, 2020 | 139.44 | 140.81 | 138.90 | 140.25 | 110,626 | -0.61(-0.43%) |
Dec 11, 2020 | 140.78 | 141.54 | 140.45 | 140.86 | 367,290 | +0.64(+0.46%) |
Dec 10, 2020 | 139.16 | 140.28 | 138.75 | 140.22 | 137,465 | +1.74(+1.25%) |
Dec 09, 2020 | 138.32 | 139.06 | 137.72 | 138.48 | 324,969 | -0.66(-0.48%) |
Dec 08, 2020 | 139.34 | 139.95 | 138.97 | 139.14 | 124,107 | +0.77(+0.56%) |
Dec 07, 2020 | 137.91 | 138.59 | 137.55 | 138.37 | 222,208 | +1.68(+1.23%) |
Dec 04, 2020 | 137.09 | 137.26 | 136.20 | 136.69 | 164,248 | -2.78(-1.99%) |
Dec 03, 2020 | 138.62 | 139.74 | 138.29 | 139.47 | 148,870 | +1.57(+1.14%) |
Dec 02, 2020 | 138.71 | 138.73 | 136.96 | 137.90 | 150,356 | -1.59(-1.14%) |
Dec 01, 2020 | 140.75 | 140.80 | 138.43 | 139.49 | 213,375 | -2.68(-1.89%) |
Nov 30, 2020 | 142.19 | 142.68 | 141.87 | 142.16 | 100,705 | -0.05(-0.04%) |
Nov 27, 2020 | 141.53 | 142.33 | 141.38 | 142.22 | 61,706 | +1.53(+1.09%) |
Nov 25, 2020 | 141.23 | 141.96 | 140.46 | 140.68 | 72,936 | -0.64(-0.46%) |
Nov 24, 2020 | 142.25 | 142.25 | 141.05 | 141.33 | 89,675 | -1.71(-1.20%) |
Nov 23, 2020 | 143.16 | 143.70 | 142.56 | 143.04 | 144,674 | -0.88(-0.61%) |
Nov 20, 2020 | 142.84 | 143.98 | 142.75 | 143.92 | 70,214 | +1.65(+1.16%) |
Nov 19, 2020 | 142.07 | 142.84 | 141.57 | 142.27 | 240,910 | +1.00(+0.71%) |
Nov 18, 2020 | 141.47 | 141.50 | 140.16 | 141.28 | 229,131 | +0.71(+0.50%) |
Nov 17, 2020 | 140.53 | 141.01 | 140.35 | 140.57 | 301,046 | +1.05(+0.75%) |
Nov 16, 2020 | 139.53 | 140.05 | 139.29 | 139.52 | 224,151 | -0.43(-0.31%) |
Nov 13, 2020 | 140.07 | 140.26 | 139.28 | 139.95 | 464,728 | -0.31(-0.22%) |
Nov 12, 2020 | 138.53 | 140.26 | 138.02 | 140.26 | 182,929 | +3.16(+2.31%) |
Nov 11, 2020 | 136.12 | 137.25 | 135.77 | 137.10 | 360,910 | +0.51(+0.37%) |
Nov 10, 2020 | 136.08 | 136.98 | 136.03 | 136.59 | 195,713 | -0.74(-0.54%) |
Nov 09, 2020 | 137.15 | 137.47 | 135.89 | 137.32 | 766,639 | -4.06(-2.87%) |
Nov 06, 2020 | 141.62 | 141.94 | 140.51 | 141.39 | 171,961 | -2.20(-1.53%) |
Nov 05, 2020 | 143.83 | 143.89 | 142.65 | 143.59 | 235,555 | +0.64(+0.45%) |
Nov 04, 2020 | 144.02 | 144.49 | 142.52 | 142.95 | 718,296 | +3.73(+2.68%) |
Nov 03, 2020 | 139.62 | 139.65 | 138.66 | 139.22 | 1,032,624 | -1.25(-0.89%) |