Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 130.65 | 131.08 | 129.10 | 129.54 | 371,969 | -2.56(-1.94%) |
Jan 28, 2021 | 131.66 | 132.74 | 131.22 | 132.10 | 297,963 | +0.61(+0.46%) |
Jan 27, 2021 | 133.38 | 133.58 | 131.12 | 131.49 | 437,561 | -3.08(-2.29%) |
Jan 26, 2021 | 134.59 | 135.06 | 134.18 | 134.57 | 309,446 | -0.68(-0.50%) |
Jan 25, 2021 | 136.39 | 136.39 | 133.90 | 135.25 | 400,868 | -1.13(-0.83%) |
Jan 22, 2021 | 136.62 | 136.98 | 136.07 | 136.39 | 426,859 | -3.13(-2.24%) |
Jan 21, 2021 | 139.41 | 140.78 | 138.65 | 139.51 | 508,848 | +1.25(+0.91%) |
Jan 20, 2021 | 137.11 | 138.31 | 136.58 | 138.26 | 277,305 | +1.71(+1.25%) |
Jan 19, 2021 | 136.85 | 137.12 | 135.93 | 136.55 | 398,878 | -0.26(-0.19%) |
Jan 15, 2021 | 137.04 | 137.49 | 135.87 | 136.81 | 423,822 | -2.70(-1.94%) |
Jan 14, 2021 | 139.64 | 140.37 | 139.41 | 139.51 | 341,603 | +0.64(+0.46%) |
Jan 13, 2021 | 139.09 | 139.20 | 138.31 | 138.88 | 420,317 | -1.01(-0.73%) |
Jan 12, 2021 | 140.19 | 140.19 | 138.88 | 139.89 | 671,143 | -1.51(-1.07%) |
Jan 11, 2021 | 141.23 | 142.16 | 139.96 | 141.40 | 363,920 | +0.50(+0.35%) |
Jan 08, 2021 | 141.60 | 142.02 | 140.22 | 140.91 | 453,436 | +0.17(+0.12%) |
Jan 07, 2021 | 139.81 | 140.77 | 139.67 | 140.74 | 374,251 | -0.79(-0.56%) |
Jan 06, 2021 | 140.78 | 142.12 | 140.56 | 141.53 | 321,276 | +0.12(+0.08%) |
Jan 05, 2021 | 140.04 | 141.41 | 139.89 | 141.41 | 251,417 | +0.10(+0.07%) |
Jan 04, 2021 | 143.63 | 143.63 | 140.14 | 141.31 | 342,390 | -1.18(-0.83%) |
Dec 31, 2020 | 142.49 | 142.49 | 142.49 | 209,961 | +0.44(+0.31%) | |
Dec 30, 2020 | 142.44 | 143.08 | 142.00 | 142.05 | 209,961 | +0.69(+0.49%) |
Dec 29, 2020 | 142.89 | 143.07 | 140.95 | 141.36 | 284,559 | +0.68(+0.48%) |
Dec 28, 2020 | 141.13 | 141.43 | 140.33 | 140.67 | 233,927 | +1.96(+1.42%) |
Dec 24, 2020 | 138.44 | 139.31 | 138.44 | 138.71 | 162,825 | -0.64(-0.46%) |
Dec 23, 2020 | 138.87 | 139.52 | 138.46 | 139.35 | 344,887 | +0.36(+0.26%) |
Dec 22, 2020 | 139.61 | 139.89 | 138.48 | 138.99 | 197,267 | -0.92(-0.66%) |
Dec 21, 2020 | 138.65 | 139.91 | 137.72 | 139.91 | 278,891 | -1.84(-1.30%) |
Dec 18, 2020 | 141.73 | 142.03 | 140.90 | 141.75 | 355,047 | -0.80(-0.56%) |
Dec 17, 2020 | 143.92 | 144.09 | 142.46 | 142.56 | 240,880 | -0.41(-0.29%) |
Dec 16, 2020 | 142.11 | 143.33 | 141.04 | 142.97 | 288,611 | +2.06(+1.46%) |
Dec 15, 2020 | 141.48 | 141.48 | 140.03 | 140.91 | 309,708 | -0.67(-0.48%) |
Dec 14, 2020 | 141.97 | 142.79 | 141.48 | 141.58 | 533,969 | +2.38(+1.71%) |
Dec 11, 2020 | 137.93 | 139.88 | 137.39 | 139.20 | 768,781 | +7.31(+5.54%) |
Dec 10, 2020 | 131.60 | 132.00 | 130.81 | 131.89 | 340,490 | +2.02(+1.55%) |
Dec 09, 2020 | 129.93 | 131.36 | 128.75 | 129.87 | 206,409 | +1.97(+1.54%) |
Dec 08, 2020 | 127.51 | 128.12 | 127.31 | 127.90 | 141,761 | +0.54(+0.43%) |
Dec 07, 2020 | 127.77 | 127.97 | 126.94 | 127.35 | 162,795 | -0.12(-0.09%) |
Dec 04, 2020 | 127.12 | 128.00 | 126.98 | 127.47 | 149,482 | +1.32(+1.04%) |
Dec 03, 2020 | 127.00 | 127.36 | 126.06 | 126.16 | 186,070 | +0.47(+0.37%) |
Dec 02, 2020 | 125.42 | 126.03 | 125.16 | 125.69 | 213,573 | +0.19(+0.15%) |
Dec 01, 2020 | 125.00 | 125.80 | 124.61 | 125.50 | 313,709 | +1.55(+1.25%) |
Nov 30, 2020 | 125.30 | 127.68 | 123.94 | 123.95 | 385,317 | -5.25(-4.07%) |
Nov 27, 2020 | 129.15 | 130.12 | 129.10 | 129.21 | 83,853 | -1.06(-0.81%) |
Nov 25, 2020 | 129.95 | 130.48 | 129.09 | 130.27 | 250,908 | -2.33(-1.76%) |
Nov 24, 2020 | 132.65 | 133.24 | 131.99 | 132.60 | 204,296 | +0.53(+0.41%) |
Nov 23, 2020 | 132.52 | 132.71 | 132.03 | 132.06 | 258,204 | +1.04(+0.80%) |
Nov 20, 2020 | 131.18 | 131.86 | 130.97 | 131.02 | 122,471 | +1.11(+0.86%) |
Nov 19, 2020 | 129.70 | 130.05 | 129.18 | 129.91 | 151,859 | -0.84(-0.64%) |
Nov 18, 2020 | 130.76 | 131.97 | 130.23 | 130.75 | 248,009 | -0.84(-0.64%) |
Nov 17, 2020 | 131.66 | 132.27 | 130.96 | 131.59 | 162,869 | -1.26(-0.95%) |
Nov 16, 2020 | 132.18 | 133.34 | 132.16 | 132.85 | 141,243 | +2.30(+1.76%) |
Nov 13, 2020 | 129.33 | 130.76 | 129.19 | 130.55 | 147,638 | +1.78(+1.38%) |
Nov 12, 2020 | 130.28 | 130.28 | 128.69 | 128.77 | 107,907 | -2.57(-1.96%) |
Nov 11, 2020 | 131.56 | 132.12 | 131.01 | 131.34 | 190,927 | +2.34(+1.82%) |
Nov 10, 2020 | 128.78 | 130.42 | 128.73 | 129.00 | 236,257 | +0.28(+0.21%) |
Nov 09, 2020 | 130.03 | 130.63 | 128.73 | 128.73 | 266,383 | +2.25(+1.78%) |
Nov 06, 2020 | 126.02 | 127.40 | 125.47 | 126.48 | 179,205 | +0.12(+0.09%) |
Nov 05, 2020 | 125.24 | 126.66 | 124.95 | 126.36 | 169,137 | +2.68(+2.17%) |
Nov 04, 2020 | 124.20 | 124.37 | 123.54 | 123.67 | 200,844 | -1.58(-1.26%) |
Nov 03, 2020 | 123.95 | 126.13 | 123.95 | 125.25 | 160,060 | +2.42(+1.97%) |