Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 130.44 | 133.04 | 128.81 | 129.59 | 27,218,598 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.09 | 129.30 | 130.21 | 22,797,408 | +1.33(+1.03%) |
Jan 27, 2021 | 131.99 | 132.02 | 127.64 | 128.88 | 37,070,460 | -5.16(-3.85%) |
Jan 26, 2021 | 135.49 | 136.13 | 133.56 | 134.04 | 16,364,721 | -2.17(-1.60%) |
Jan 25, 2021 | 137.50 | 137.96 | 132.06 | 136.21 | 25,154,058 | -0.59(-0.43%) |
Jan 22, 2021 | 137.08 | 138.09 | 135.96 | 136.81 | 24,739,224 | -1.55(-1.12%) |
Jan 21, 2021 | 133.87 | 139.67 | 132.22 | 138.35 | 33,797,316 | +5.01(+3.75%) |
Jan 20, 2021 | 130.81 | 133.99 | 130.26 | 133.35 | 25,804,188 | +3.40(+2.61%) |
Jan 19, 2021 | 129.86 | 130.63 | 128.14 | 129.95 | 22,496,440 | +1.65(+1.29%) |
Jan 15, 2021 | 131.97 | 132.94 | 128.19 | 128.29 | 27,842,852 | -3.40(-2.58%) |
Jan 14, 2021 | 135.43 | 135.68 | 131.50 | 131.69 | 28,292,652 | -3.31(-2.45%) |
Jan 13, 2021 | 134.59 | 135.93 | 133.54 | 135.00 | 21,014,596 | +0.47(+0.35%) |
Jan 12, 2021 | 137.21 | 137.22 | 133.14 | 134.53 | 29,178,668 | -1.37(-1.00%) |
Jan 11, 2021 | 133.88 | 139.28 | 133.31 | 135.90 | 51,955,404 | +3.44(+2.60%) |
Jan 08, 2021 | 133.31 | 133.90 | 130.12 | 132.46 | 29,321,096 | -0.67(-0.50%) |
Jan 07, 2021 | 129.37 | 133.47 | 128.56 | 133.13 | 46,177,404 | +7.28(+5.78%) |
Jan 06, 2021 | 131.92 | 132.14 | 125.57 | 125.85 | 58,044,956 | -7.88(-5.90%) |
Jan 05, 2021 | 130.69 | 134.12 | 130.56 | 133.74 | 32,231,908 | +2.91(+2.22%) |
Jan 04, 2021 | 130.74 | 136.21 | 129.32 | 130.83 | 56,132,992 | +0.58(+0.45%) |
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 22,553,792 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.60 | 131.83 | 128.67 | 131.15 | 22,553,792 | +2.02(+1.56%) |
Dec 29, 2020 | 128.95 | 130.42 | 128.12 | 129.13 | 17,046,156 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.33 | 128.70 | 21,291,488 | -0.94(-0.72%) |
Dec 24, 2020 | 130.07 | 131.02 | 129.09 | 129.63 | 9,810,852 | -0.15(-0.12%) |
Dec 23, 2020 | 132.25 | 132.44 | 129.75 | 129.79 | 17,914,516 | -2.68(-2.03%) |
Dec 22, 2020 | 132.88 | 133.06 | 130.24 | 132.47 | 18,602,358 | -0.54(-0.41%) |
Dec 21, 2020 | 130.44 | 133.39 | 129.37 | 133.01 | 30,267,708 | +0.60(+0.45%) |
Dec 18, 2020 | 133.48 | 133.74 | 130.40 | 132.41 | 34,286,260 | -0.69(-0.52%) |
Dec 17, 2020 | 133.36 | 133.48 | 131.48 | 133.10 | 23,151,228 | +0.99(+0.75%) |
Dec 16, 2020 | 133.91 | 134.06 | 131.82 | 132.12 | 22,324,330 | -1.18(-0.88%) |
Dec 15, 2020 | 134.08 | 134.33 | 131.56 | 133.29 | 19,348,896 | +0.52(+0.39%) |
Dec 14, 2020 | 130.57 | 133.58 | 130.47 | 132.78 | 27,005,036 | +2.95(+2.27%) |
Dec 11, 2020 | 129.37 | 129.90 | 127.93 | 129.83 | 20,975,256 | +0.41(+0.32%) |
Dec 10, 2020 | 128.39 | 130.38 | 128.19 | 129.42 | 20,801,860 | +0.41(+0.32%) |
Dec 09, 2020 | 132.69 | 133.83 | 128.38 | 129.01 | 40,148,192 | -4.18(-3.14%) |
Dec 08, 2020 | 135.53 | 135.67 | 132.51 | 133.19 | 27,224,272 | -2.56(-1.89%) |
Dec 07, 2020 | 135.70 | 136.99 | 134.69 | 135.75 | 22,347,838 | +0.48(+0.36%) |
Dec 04, 2020 | 134.17 | 135.28 | 133.57 | 135.27 | 20,271,216 | +1.62(+1.21%) |
Dec 03, 2020 | 135.56 | 136.28 | 132.98 | 133.65 | 19,953,524 | -1.44(-1.07%) |
Dec 02, 2020 | 133.16 | 136.38 | 132.00 | 135.09 | 28,354,318 | +1.54(+1.15%) |
Dec 01, 2020 | 134.57 | 134.93 | 131.94 | 133.55 | 29,774,628 | -0.11(-0.09%) |
Nov 30, 2020 | 132.30 | 133.77 | 129.38 | 133.66 | 28,666,284 | +1.40(+1.06%) |
Nov 27, 2020 | 133.40 | 133.72 | 131.36 | 132.26 | 16,771,205 | +0.26(+0.20%) |
Nov 25, 2020 | 129.98 | 132.35 | 129.86 | 132.00 | 26,059,978 | +2.76(+2.14%) |
Nov 24, 2020 | 131.08 | 131.28 | 128.51 | 129.24 | 34,648,116 | -1.82(-1.39%) |
Nov 23, 2020 | 131.37 | 133.47 | 129.81 | 131.06 | 36,133,544 | +0.52(+0.40%) |
Nov 20, 2020 | 134.19 | 134.59 | 130.31 | 130.53 | 34,198,532 | -3.52(-2.62%) |
Nov 19, 2020 | 131.78 | 134.52 | 130.66 | 134.05 | 56,557,444 | +0.12(+0.09%) |
Nov 18, 2020 | 134.30 | 135.70 | 131.50 | 133.94 | 49,675,164 | +0.06(+0.05%) |
Nov 17, 2020 | 135.17 | 135.61 | 132.69 | 133.87 | 31,169,760 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.14 | 131.22 | 134.80 | 41,377,636 | +2.18(+1.64%) |
Nov 13, 2020 | 135.91 | 136.33 | 130.25 | 132.62 | 34,767,224 | -1.59(-1.19%) |
Nov 12, 2020 | 134.44 | 137.30 | 132.81 | 134.21 | 36,677,844 | +0.39(+0.29%) |
Nov 11, 2020 | 130.19 | 134.00 | 129.14 | 133.83 | 40,504,212 | +6.46(+5.07%) |
Nov 10, 2020 | 135.71 | 135.71 | 125.95 | 127.36 | 64,385,088 | -8.58(-6.31%) |
Nov 09, 2020 | 145.14 | 146.53 | 135.75 | 135.95 | 58,303,572 | -9.29(-6.40%) |
Nov 06, 2020 | 140.73 | 145.50 | 138.59 | 145.24 | 38,435,648 | +4.01(+2.84%) |
Nov 05, 2020 | 141.25 | 143.01 | 139.54 | 141.23 | 31,855,544 | +3.65(+2.65%) |
Nov 04, 2020 | 133.54 | 137.91 | 133.02 | 137.58 | 41,059,120 | +7.73(+5.95%) |
Nov 03, 2020 | 126.75 | 130.71 | 125.70 | 129.85 | 27,276,598 | +4.38(+3.49%) |