Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 128.88 | 129.50 | 126.61 | 127.01 | 2,443,572 | -3.45(-2.64%) |
Jan 28, 2021 | 130.72 | 131.75 | 129.63 | 130.46 | 1,803,590 | +0.47(+0.36%) |
Jan 27, 2021 | 132.21 | 134.11 | 129.81 | 130.00 | 1,757,325 | -3.92(-2.93%) |
Jan 26, 2021 | 136.81 | 137.51 | 133.90 | 133.92 | 1,370,642 | -2.47(-1.81%) |
Jan 25, 2021 | 134.66 | 136.57 | 133.50 | 136.39 | 1,378,770 | +0.49(+0.36%) |
Jan 22, 2021 | 136.84 | 137.88 | 134.61 | 135.90 | 1,328,399 | -2.68(-1.94%) |
Jan 21, 2021 | 138.04 | 141.91 | 137.08 | 138.59 | 3,042,540 | +3.45(+2.55%) |
Jan 20, 2021 | 133.52 | 135.63 | 132.94 | 135.14 | 2,070,562 | +1.41(+1.05%) |
Jan 19, 2021 | 133.84 | 134.46 | 132.36 | 133.73 | 1,734,554 | +0.25(+0.19%) |
Jan 15, 2021 | 132.18 | 134.30 | 131.46 | 133.48 | 2,055,859 | +0.86(+0.65%) |
Jan 14, 2021 | 132.73 | 133.38 | 131.50 | 132.62 | 1,740,432 | +0.06(+0.05%) |
Jan 13, 2021 | 130.47 | 133.02 | 130.09 | 132.56 | 1,512,243 | +1.70(+1.30%) |
Jan 12, 2021 | 128.16 | 131.12 | 128.01 | 130.85 | 890,733 | +2.79(+2.18%) |
Jan 11, 2021 | 129.23 | 129.86 | 127.87 | 128.07 | 1,091,559 | -2.07(-1.59%) |
Jan 08, 2021 | 129.73 | 130.25 | 128.50 | 130.14 | 1,067,956 | +0.54(+0.42%) |
Jan 07, 2021 | 130.01 | 130.20 | 128.34 | 129.60 | 1,350,104 | -0.03(-0.02%) |
Jan 06, 2021 | 126.86 | 129.66 | 126.23 | 129.62 | 1,371,998 | +4.26(+3.40%) |
Jan 05, 2021 | 126.47 | 127.15 | 124.05 | 125.36 | 1,006,248 | -1.04(-0.83%) |
Jan 04, 2021 | 131.05 | 131.08 | 125.17 | 126.41 | 1,673,778 | -4.40(-3.36%) |
Dec 31, 2020 | 130.81 | 130.81 | 130.81 | 1,345,465 | +1.20(+0.93%) | |
Dec 30, 2020 | 129.48 | 130.37 | 129.39 | 129.60 | 1,345,465 | +0.68(+0.53%) |
Dec 29, 2020 | 130.07 | 130.14 | 128.62 | 128.93 | 921,827 | -0.78(-0.60%) |
Dec 28, 2020 | 129.37 | 130.35 | 129.04 | 129.71 | 1,180,701 | +0.65(+0.51%) |
Dec 24, 2020 | 128.65 | 129.19 | 127.52 | 129.06 | 447,163 | +0.50(+0.39%) |
Dec 23, 2020 | 127.94 | 129.11 | 127.58 | 128.55 | 2,040,530 | +1.37(+1.08%) |
Dec 22, 2020 | 128.17 | 128.50 | 126.98 | 127.18 | 1,273,363 | -1.56(-1.21%) |
Dec 21, 2020 | 129.67 | 129.67 | 126.98 | 128.74 | 1,473,564 | -0.66(-0.51%) |
Dec 18, 2020 | 129.15 | 130.26 | 128.13 | 129.40 | 3,591,797 | +0.77(+0.60%) |
Dec 17, 2020 | 128.37 | 129.37 | 128.37 | 128.63 | 1,533,292 | +0.55(+0.43%) |
Dec 16, 2020 | 128.35 | 128.57 | 126.94 | 128.08 | 1,344,916 | +0.17(+0.13%) |
Dec 15, 2020 | 125.53 | 127.97 | 125.17 | 127.91 | 1,046,900 | +3.05(+2.44%) |
Dec 14, 2020 | 126.91 | 127.46 | 124.56 | 124.86 | 1,442,800 | -0.89(-0.71%) |
Dec 11, 2020 | 125.62 | 127.34 | 124.55 | 125.76 | 1,366,494 | -1.64(-1.29%) |
Dec 10, 2020 | 125.32 | 128.17 | 125.24 | 127.40 | 1,451,660 | +1.68(+1.33%) |
Dec 09, 2020 | 125.71 | 126.56 | 125.23 | 125.72 | 1,717,033 | +0.47(+0.37%) |
Dec 08, 2020 | 123.22 | 125.75 | 122.93 | 125.25 | 1,202,243 | +1.26(+1.02%) |
Dec 07, 2020 | 124.66 | 125.06 | 123.56 | 123.99 | 1,048,157 | -2.09(-1.66%) |
Dec 04, 2020 | 125.51 | 126.11 | 124.28 | 126.09 | 1,009,268 | +0.99(+0.79%) |
Dec 03, 2020 | 123.86 | 125.59 | 122.63 | 125.10 | 1,059,161 | +0.97(+0.78%) |
Dec 02, 2020 | 122.77 | 124.35 | 122.62 | 124.12 | 1,024,123 | +0.58(+0.47%) |
Dec 01, 2020 | 122.71 | 124.31 | 122.22 | 123.54 | 1,315,619 | +3.48(+2.90%) |
Nov 30, 2020 | 123.31 | 124.09 | 119.98 | 120.06 | 2,898,584 | -4.44(-3.56%) |
Nov 27, 2020 | 125.64 | 125.64 | 123.67 | 124.49 | 580,874 | -1.46(-1.16%) |
Nov 25, 2020 | 125.53 | 126.40 | 124.11 | 125.96 | 1,065,422 | -0.34(-0.27%) |
Nov 24, 2020 | 126.68 | 126.81 | 124.79 | 126.30 | 2,266,174 | +1.63(+1.31%) |
Nov 23, 2020 | 125.53 | 125.53 | 123.74 | 124.67 | 991,338 | +0.07(+0.06%) |
Nov 20, 2020 | 123.11 | 124.83 | 122.86 | 124.60 | 1,427,943 | +0.63(+0.51%) |
Nov 19, 2020 | 123.27 | 124.25 | 121.73 | 123.97 | 1,207,961 | -0.46(-0.37%) |
Nov 18, 2020 | 125.42 | 127.12 | 124.33 | 124.43 | 1,439,677 | -0.62(-0.50%) |
Nov 17, 2020 | 126.01 | 126.11 | 124.16 | 125.05 | 1,315,306 | -1.16(-0.92%) |
Nov 16, 2020 | 127.61 | 128.70 | 124.99 | 126.21 | 1,256,414 | +1.54(+1.23%) |
Nov 13, 2020 | 123.87 | 125.10 | 122.82 | 124.67 | 1,225,679 | +2.06(+1.68%) |
Nov 12, 2020 | 124.07 | 124.07 | 121.48 | 122.61 | 1,392,512 | -2.37(-1.90%) |
Nov 11, 2020 | 126.02 | 126.49 | 123.95 | 124.97 | 1,043,506 | -1.30(-1.03%) |
Nov 10, 2020 | 125.27 | 126.70 | 124.18 | 126.27 | 1,717,653 | +1.93(+1.55%) |
Nov 09, 2020 | 128.12 | 128.23 | 124.21 | 124.35 | 2,951,291 | +6.74(+5.73%) |
Nov 06, 2020 | 118.38 | 119.53 | 117.21 | 117.60 | 1,127,516 | -0.47(-0.40%) |
Nov 05, 2020 | 114.85 | 119.04 | 114.49 | 118.08 | 1,471,028 | +3.80(+3.33%) |
Nov 04, 2020 | 113.62 | 117.71 | 113.45 | 114.27 | 2,617,068 | -2.72(-2.33%) |
Nov 03, 2020 | 116.22 | 118.08 | 115.85 | 116.99 | 1,667,804 | +2.24(+1.95%) |