Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 131.53 | 132.14 | 128.51 | 128.94 | 2,794,359 | -2.29(-1.75%) |
Jan 28, 2021 | 131.00 | 133.11 | 129.97 | 131.23 | 3,409,940 | +2.82(+2.19%) |
Jan 27, 2021 | 133.08 | 133.10 | 127.89 | 128.41 | 5,452,558 | -7.03(-5.19%) |
Jan 26, 2021 | 137.75 | 137.75 | 135.43 | 135.44 | 1,236,563 | -2.24(-1.62%) |
Jan 25, 2021 | 138.63 | 138.99 | 135.03 | 137.68 | 1,703,417 | +0.20(+0.14%) |
Jan 22, 2021 | 138.72 | 139.32 | 137.41 | 137.48 | 1,687,847 | -2.37(-1.70%) |
Jan 21, 2021 | 139.17 | 140.41 | 137.73 | 139.85 | 2,572,677 | +1.99(+1.45%) |
Jan 20, 2021 | 139.86 | 140.33 | 137.54 | 137.86 | 1,871,537 | -0.49(-0.36%) |
Jan 19, 2021 | 135.97 | 138.45 | 135.65 | 138.35 | 2,544,636 | +4.59(+3.43%) |
Jan 15, 2021 | 136.39 | 136.54 | 133.00 | 133.76 | 2,432,504 | -2.78(-2.03%) |
Jan 14, 2021 | 135.37 | 138.11 | 135.37 | 136.54 | 1,769,246 | +2.83(+2.12%) |
Jan 13, 2021 | 134.73 | 135.02 | 133.18 | 133.71 | 1,214,315 | +0.22(+0.16%) |
Jan 12, 2021 | 133.54 | 134.78 | 132.33 | 133.49 | 4,557,528 | +0.80(+0.61%) |
Jan 11, 2021 | 130.22 | 133.74 | 130.12 | 132.69 | 1,649,889 | +1.33(+1.01%) |
Jan 08, 2021 | 133.17 | 133.78 | 129.81 | 131.36 | 2,145,023 | +0.07(+0.05%) |
Jan 07, 2021 | 128.37 | 131.61 | 128.37 | 131.29 | 1,829,647 | +4.77(+3.77%) |
Jan 06, 2021 | 125.54 | 129.00 | 125.36 | 126.52 | 3,248,259 | -0.41(-0.32%) |
Jan 05, 2021 | 124.28 | 126.93 | 124.19 | 126.93 | 1,687,413 | +2.54(+2.04%) |
Jan 04, 2021 | 125.72 | 128.40 | 123.48 | 124.38 | 2,515,524 | -0.52(-0.42%) |
Dec 31, 2020 | 124.91 | 124.91 | 124.91 | 1,173,585 | +0.39(+0.32%) | |
Dec 30, 2020 | 123.14 | 124.72 | 123.02 | 124.51 | 1,173,585 | +2.05(+1.68%) |
Dec 29, 2020 | 123.41 | 123.41 | 121.10 | 122.46 | 1,350,642 | -0.32(-0.26%) |
Dec 28, 2020 | 124.35 | 124.42 | 122.59 | 122.78 | 1,121,650 | -0.14(-0.11%) |
Dec 24, 2020 | 122.47 | 122.97 | 122.10 | 122.91 | 581,032 | +1.09(+0.89%) |
Dec 23, 2020 | 122.95 | 123.15 | 121.72 | 121.82 | 1,269,394 | -0.92(-0.75%) |
Dec 22, 2020 | 122.96 | 123.04 | 121.72 | 122.75 | 676,596 | -0.18(-0.15%) |
Dec 21, 2020 | 121.92 | 123.03 | 120.89 | 122.93 | 1,819,414 | -0.55(-0.45%) |
Dec 18, 2020 | 124.38 | 124.61 | 122.83 | 123.48 | 1,173,904 | -0.74(-0.59%) |
Dec 17, 2020 | 124.80 | 124.80 | 123.67 | 124.22 | 1,250,591 | +0.23(+0.18%) |
Dec 16, 2020 | 124.50 | 124.50 | 123.01 | 123.99 | 1,358,601 | +0.07(+0.06%) |
Dec 15, 2020 | 123.86 | 124.33 | 123.05 | 123.92 | 1,119,118 | +1.70(+1.39%) |
Dec 14, 2020 | 121.99 | 122.95 | 121.72 | 122.21 | 1,327,476 | +1.19(+0.98%) |
Dec 11, 2020 | 121.35 | 121.88 | 119.70 | 121.03 | 1,626,717 | -1.19(-0.97%) |
Dec 10, 2020 | 121.34 | 123.27 | 120.93 | 122.22 | 1,989,775 | -0.17(-0.14%) |
Dec 09, 2020 | 125.46 | 126.29 | 121.64 | 122.39 | 1,974,288 | -3.55(-2.82%) |
Dec 08, 2020 | 125.44 | 126.43 | 124.83 | 125.94 | 1,218,243 | +0.41(+0.32%) |
Dec 07, 2020 | 125.61 | 125.62 | 124.33 | 125.53 | 1,676,664 | +0.63(+0.51%) |
Dec 04, 2020 | 122.13 | 124.97 | 121.94 | 124.90 | 1,644,640 | +3.31(+2.73%) |
Dec 03, 2020 | 122.13 | 122.84 | 121.42 | 121.58 | 1,104,980 | +0.16(+0.13%) |
Dec 02, 2020 | 120.73 | 122.02 | 120.61 | 121.42 | 2,168,145 | +0.36(+0.29%) |
Dec 01, 2020 | 120.16 | 121.84 | 119.76 | 121.07 | 2,030,389 | +1.97(+1.65%) |
Nov 30, 2020 | 117.94 | 119.24 | 116.45 | 119.10 | 1,891,579 | +1.36(+1.16%) |
Nov 27, 2020 | 117.09 | 118.43 | 117.09 | 117.74 | 1,734,558 | +1.39(+1.19%) |
Nov 25, 2020 | 116.78 | 117.25 | 115.88 | 116.36 | 986,055 | -0.26(-0.22%) |
Nov 24, 2020 | 116.81 | 116.82 | 114.81 | 116.61 | 1,852,921 | +0.63(+0.54%) |
Nov 23, 2020 | 114.86 | 116.39 | 114.49 | 115.98 | 1,403,655 | +1.63(+1.42%) |
Nov 20, 2020 | 114.93 | 115.90 | 114.22 | 114.35 | 1,388,557 | -0.54(-0.47%) |
Nov 19, 2020 | 112.81 | 115.00 | 112.29 | 114.89 | 1,069,702 | +1.67(+1.48%) |
Nov 18, 2020 | 114.27 | 115.05 | 113.14 | 113.22 | 1,378,396 | -0.85(-0.75%) |
Nov 17, 2020 | 114.60 | 114.64 | 113.22 | 114.06 | 1,388,721 | -0.95(-0.82%) |
Nov 16, 2020 | 113.14 | 115.01 | 112.83 | 115.01 | 1,474,596 | +2.79(+2.49%) |
Nov 13, 2020 | 112.18 | 113.16 | 111.42 | 112.22 | 1,084,174 | +1.36(+1.23%) |
Nov 12, 2020 | 112.42 | 112.69 | 110.27 | 110.86 | 1,218,750 | -1.39(-1.23%) |
Nov 11, 2020 | 110.02 | 112.44 | 110.01 | 112.25 | 1,690,197 | +3.90(+3.60%) |
Nov 10, 2020 | 110.69 | 111.17 | 108.06 | 108.34 | 1,885,898 | -3.35(-3.00%) |
Nov 09, 2020 | 115.52 | 116.46 | 111.69 | 111.69 | 1,945,144 | -1.32(-1.17%) |
Nov 06, 2020 | 110.93 | 113.42 | 110.58 | 113.01 | 2,041,067 | +1.81(+1.63%) |
Nov 05, 2020 | 109.49 | 111.47 | 109.39 | 111.20 | 2,840,203 | +4.78(+4.49%) |
Nov 04, 2020 | 105.02 | 106.97 | 103.76 | 106.42 | 3,058,821 | +3.59(+3.50%) |
Nov 03, 2020 | 101.81 | 103.69 | 101.79 | 102.82 | 1,353,110 | +1.90(+1.89%) |