Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 129.18 | 129.60 | 127.64 | 128.08 | 376,211 | -2.53(-1.94%) |
Jan 28, 2021 | 130.17 | 131.24 | 129.75 | 130.61 | 301,360 | +0.60(+0.46%) |
Jan 27, 2021 | 131.88 | 132.07 | 129.65 | 130.01 | 442,550 | -3.04(-2.29%) |
Jan 26, 2021 | 133.07 | 133.54 | 132.66 | 133.05 | 312,975 | -0.68(-0.50%) |
Jan 25, 2021 | 134.85 | 134.85 | 132.39 | 133.73 | 405,439 | -1.12(-0.83%) |
Jan 22, 2021 | 135.08 | 135.43 | 134.54 | 134.85 | 431,727 | -3.09(-2.24%) |
Jan 21, 2021 | 137.84 | 139.19 | 137.08 | 137.94 | 514,650 | +1.24(+0.91%) |
Jan 20, 2021 | 135.56 | 136.75 | 135.04 | 136.70 | 280,467 | +1.69(+1.25%) |
Jan 19, 2021 | 135.31 | 135.57 | 134.39 | 135.01 | 403,427 | -0.25(-0.19%) |
Jan 15, 2021 | 135.50 | 135.94 | 134.34 | 135.27 | 428,655 | -2.67(-1.94%) |
Jan 14, 2021 | 138.07 | 138.79 | 137.84 | 137.94 | 345,499 | +0.63(+0.46%) |
Jan 13, 2021 | 137.52 | 137.63 | 136.75 | 137.31 | 425,110 | -1.00(-0.72%) |
Jan 12, 2021 | 138.61 | 138.61 | 137.31 | 138.31 | 678,796 | -1.50(-1.07%) |
Jan 11, 2021 | 139.63 | 140.56 | 138.38 | 139.81 | 368,070 | +0.49(+0.35%) |
Jan 08, 2021 | 140.00 | 140.42 | 138.64 | 139.32 | 458,607 | +0.16(+0.12%) |
Jan 07, 2021 | 138.23 | 139.18 | 138.09 | 139.15 | 378,518 | -0.78(-0.56%) |
Jan 06, 2021 | 139.19 | 140.52 | 138.98 | 139.94 | 324,939 | +0.12(+0.09%) |
Jan 05, 2021 | 138.46 | 139.82 | 138.31 | 139.82 | 254,284 | +0.10(+0.07%) |
Jan 04, 2021 | 142.01 | 142.01 | 138.56 | 139.72 | 346,294 | -1.17(-0.83%) |
Dec 31, 2020 | 140.88 | 140.88 | 140.88 | 212,355 | +0.44(+0.31%) | |
Dec 30, 2020 | 140.83 | 141.47 | 140.40 | 140.45 | 212,355 | +0.68(+0.49%) |
Dec 29, 2020 | 141.28 | 141.46 | 139.36 | 139.76 | 287,804 | +0.68(+0.49%) |
Dec 28, 2020 | 139.54 | 139.84 | 138.75 | 139.09 | 236,595 | +1.94(+1.42%) |
Dec 24, 2020 | 136.88 | 137.74 | 136.88 | 137.15 | 164,681 | -0.63(-0.46%) |
Dec 23, 2020 | 137.30 | 137.95 | 136.90 | 137.78 | 348,820 | +0.36(+0.26%) |
Dec 22, 2020 | 138.04 | 138.31 | 136.92 | 137.42 | 199,517 | -0.91(-0.66%) |
Dec 21, 2020 | 137.08 | 138.33 | 136.16 | 138.33 | 282,071 | -1.82(-1.30%) |
Dec 18, 2020 | 140.14 | 140.43 | 139.31 | 140.15 | 359,096 | -0.79(-0.56%) |
Dec 17, 2020 | 142.30 | 142.46 | 140.86 | 140.95 | 243,626 | -0.41(-0.29%) |
Dec 16, 2020 | 140.51 | 141.71 | 139.45 | 141.36 | 291,902 | +2.04(+1.47%) |
Dec 15, 2020 | 139.88 | 139.88 | 138.45 | 139.32 | 313,239 | -0.66(-0.48%) |
Dec 14, 2020 | 140.36 | 141.18 | 139.88 | 139.98 | 540,058 | +2.35(+1.71%) |
Dec 11, 2020 | 136.37 | 138.30 | 135.84 | 137.63 | 777,547 | +7.23(+5.54%) |
Dec 10, 2020 | 130.12 | 130.51 | 129.34 | 130.40 | 344,373 | +2.00(+1.55%) |
Dec 09, 2020 | 128.46 | 129.88 | 127.29 | 128.41 | 208,762 | +1.95(+1.54%) |
Dec 08, 2020 | 126.07 | 126.67 | 125.87 | 126.45 | 143,378 | +0.54(+0.43%) |
Dec 07, 2020 | 126.33 | 126.53 | 125.51 | 125.92 | 164,652 | -0.12(-0.09%) |
Dec 04, 2020 | 125.69 | 126.56 | 125.55 | 126.04 | 151,186 | +1.30(+1.04%) |
Dec 03, 2020 | 125.57 | 125.93 | 124.64 | 124.73 | 188,192 | +0.47(+0.37%) |
Dec 02, 2020 | 124.00 | 124.61 | 123.75 | 124.27 | 216,008 | +0.18(+0.15%) |
Dec 01, 2020 | 123.59 | 124.38 | 123.21 | 124.09 | 317,287 | +1.53(+1.25%) |
Nov 30, 2020 | 123.89 | 126.24 | 122.55 | 122.55 | 389,710 | -5.20(-4.07%) |
Nov 27, 2020 | 127.69 | 128.66 | 127.64 | 127.75 | 84,809 | -1.05(-0.81%) |
Nov 25, 2020 | 128.49 | 129.01 | 127.63 | 128.80 | 253,769 | -2.31(-1.76%) |
Nov 24, 2020 | 131.16 | 131.73 | 130.50 | 131.10 | 206,625 | +0.53(+0.41%) |
Nov 23, 2020 | 131.02 | 131.21 | 130.54 | 130.57 | 261,148 | +1.03(+0.80%) |
Nov 20, 2020 | 129.70 | 130.38 | 129.49 | 129.54 | 123,867 | +1.10(+0.86%) |
Nov 19, 2020 | 128.24 | 128.59 | 127.72 | 128.44 | 153,590 | -0.83(-0.64%) |
Nov 18, 2020 | 129.29 | 130.48 | 128.76 | 129.27 | 250,837 | -0.83(-0.64%) |
Nov 17, 2020 | 130.17 | 130.78 | 129.48 | 130.10 | 164,726 | -1.25(-0.95%) |
Nov 16, 2020 | 130.69 | 131.84 | 130.68 | 131.35 | 142,853 | +2.27(+1.76%) |
Nov 13, 2020 | 127.87 | 129.29 | 127.73 | 129.08 | 149,321 | +1.76(+1.38%) |
Nov 12, 2020 | 128.82 | 128.82 | 127.24 | 127.32 | 109,137 | -2.54(-1.96%) |
Nov 11, 2020 | 130.07 | 130.63 | 129.54 | 129.86 | 193,104 | +2.31(+1.81%) |
Nov 10, 2020 | 127.33 | 128.95 | 127.28 | 127.55 | 238,951 | +0.27(+0.21%) |
Nov 09, 2020 | 128.56 | 129.16 | 127.28 | 127.28 | 269,420 | +2.22(+1.78%) |
Nov 06, 2020 | 124.60 | 125.96 | 124.06 | 125.05 | 181,248 | +0.12(+0.10%) |
Nov 05, 2020 | 123.83 | 125.23 | 123.55 | 124.93 | 171,065 | +2.65(+2.17%) |
Nov 04, 2020 | 122.80 | 122.96 | 122.14 | 122.28 | 203,134 | -1.56(-1.26%) |
Nov 03, 2020 | 122.55 | 124.70 | 122.55 | 123.84 | 161,886 | +2.40(+1.97%) |