Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 134.09 | 136.07 | 131.28 | 131.44 | 2,089,165 | -3.05(-2.26%) |
Jan 28, 2021 | 139.52 | 142.42 | 134.41 | 134.49 | 3,830,446 | -7.96(-5.59%) |
Jan 27, 2021 | 137.01 | 143.16 | 136.78 | 142.45 | 3,193,245 | +5.29(+3.86%) |
Jan 26, 2021 | 130.47 | 137.24 | 129.51 | 137.15 | 1,798,946 | +7.37(+5.67%) |
Jan 25, 2021 | 126.19 | 129.92 | 125.22 | 129.79 | 2,956,806 | +4.81(+3.85%) |
Jan 22, 2021 | 125.28 | 125.67 | 123.13 | 124.97 | 1,254,067 | -0.59(-0.47%) |
Jan 21, 2021 | 132.29 | 132.29 | 125.16 | 125.57 | 2,320,688 | -5.16(-3.94%) |
Jan 20, 2021 | 134.21 | 134.59 | 130.63 | 130.72 | 1,765,198 | -2.74(-2.05%) |
Jan 19, 2021 | 130.63 | 135.09 | 128.73 | 133.46 | 3,308,984 | +3.31(+2.55%) |
Jan 15, 2021 | 129.05 | 131.10 | 128.71 | 130.15 | 1,017,858 | +0.01(+0.01%) |
Jan 14, 2021 | 130.65 | 131.06 | 129.04 | 130.14 | 1,207,765 | +0.50(+0.39%) |
Jan 13, 2021 | 131.29 | 131.33 | 128.56 | 129.64 | 1,045,345 | -1.64(-1.25%) |
Jan 12, 2021 | 126.74 | 131.79 | 126.74 | 131.28 | 1,373,316 | +3.44(+2.69%) |
Jan 11, 2021 | 128.69 | 130.08 | 127.31 | 127.83 | 1,004,236 | -1.18(-0.92%) |
Jan 08, 2021 | 127.58 | 129.27 | 126.42 | 129.02 | 1,054,167 | +2.38(+1.88%) |
Jan 07, 2021 | 124.54 | 127.08 | 124.27 | 126.64 | 905,372 | +2.63(+2.12%) |
Jan 06, 2021 | 125.91 | 126.31 | 123.74 | 124.01 | 1,348,290 | -1.83(-1.46%) |
Jan 05, 2021 | 126.21 | 126.53 | 125.00 | 125.84 | 791,382 | -0.69(-0.55%) |
Jan 04, 2021 | 128.92 | 129.05 | 124.50 | 126.53 | 1,139,618 | -1.75(-1.36%) |
Dec 31, 2020 | 128.28 | 128.28 | 128.28 | 2,256,733 | +1.78(+1.41%) | |
Dec 30, 2020 | 128.50 | 128.62 | 126.39 | 126.49 | 2,256,733 | -1.79(-1.40%) |
Dec 29, 2020 | 132.06 | 132.91 | 128.01 | 128.29 | 711,978 | -2.87(-2.19%) |
Dec 28, 2020 | 130.96 | 132.12 | 130.44 | 131.16 | 2,249,329 | +0.44(+0.34%) |
Dec 24, 2020 | 130.54 | 131.25 | 129.30 | 130.71 | 437,934 | +0.79(+0.61%) |
Dec 23, 2020 | 131.71 | 132.21 | 129.92 | 129.92 | 1,013,778 | -0.94(-0.72%) |
Dec 22, 2020 | 129.97 | 131.40 | 128.12 | 130.86 | 3,117,367 | +1.59(+1.23%) |
Dec 21, 2020 | 128.84 | 130.34 | 127.21 | 129.27 | 1,377,603 | -1.52(-1.16%) |
Dec 18, 2020 | 129.56 | 132.96 | 128.04 | 130.79 | 6,724,194 | +1.88(+1.46%) |
Dec 17, 2020 | 128.76 | 129.50 | 126.92 | 128.91 | 1,578,450 | +1.44(+1.13%) |
Dec 16, 2020 | 125.97 | 128.07 | 125.32 | 127.47 | 1,209,503 | +1.80(+1.44%) |
Dec 15, 2020 | 127.63 | 128.29 | 124.95 | 125.67 | 1,307,804 | -0.97(-0.76%) |
Dec 14, 2020 | 128.75 | 129.97 | 126.11 | 126.63 | 1,983,617 | -2.19(-1.70%) |
Dec 11, 2020 | 129.84 | 131.03 | 125.96 | 128.82 | 2,047,177 | -1.99(-1.52%) |
Dec 10, 2020 | 128.90 | 131.18 | 128.31 | 130.81 | 1,685,184 | +0.84(+0.65%) |
Dec 09, 2020 | 129.57 | 130.38 | 127.88 | 129.97 | 1,406,413 | +0.93(+0.72%) |
Dec 08, 2020 | 127.94 | 130.03 | 127.52 | 129.05 | 1,303,937 | -0.48(-0.37%) |
Dec 07, 2020 | 128.73 | 129.73 | 128.00 | 129.53 | 1,096,578 | +1.17(+0.91%) |
Dec 04, 2020 | 126.33 | 128.48 | 125.77 | 128.36 | 1,301,268 | +2.61(+2.08%) |
Dec 03, 2020 | 124.48 | 127.00 | 122.94 | 125.74 | 1,239,397 | +0.55(+0.44%) |
Dec 02, 2020 | 122.93 | 125.43 | 122.12 | 125.19 | 1,479,711 | +1.69(+1.37%) |
Dec 01, 2020 | 122.24 | 124.08 | 121.64 | 123.50 | 1,961,089 | +1.64(+1.35%) |
Nov 30, 2020 | 121.29 | 122.04 | 119.14 | 121.86 | 2,923,142 | +1.45(+1.21%) |
Nov 27, 2020 | 119.70 | 121.88 | 118.59 | 120.40 | 748,260 | +1.01(+0.85%) |
Nov 25, 2020 | 121.58 | 121.94 | 118.98 | 119.39 | 1,285,811 | -0.67(-0.56%) |
Nov 24, 2020 | 118.41 | 123.33 | 117.94 | 120.06 | 2,386,637 | +1.90(+1.61%) |
Nov 23, 2020 | 118.23 | 119.37 | 117.25 | 118.16 | 1,609,459 | -0.31(-0.27%) |
Nov 20, 2020 | 118.74 | 120.51 | 118.17 | 118.47 | 2,556,165 | -0.28(-0.24%) |
Nov 19, 2020 | 116.27 | 119.20 | 115.31 | 118.76 | 1,598,938 | +1.75(+1.50%) |
Nov 18, 2020 | 117.33 | 119.31 | 116.46 | 117.01 | 1,803,868 | -0.68(-0.58%) |
Nov 17, 2020 | 116.81 | 119.25 | 116.34 | 117.69 | 1,624,247 | +1.18(+1.01%) |
Nov 16, 2020 | 115.84 | 116.85 | 114.44 | 116.51 | 1,706,963 | +0.22(+0.19%) |
Nov 13, 2020 | 114.88 | 116.47 | 113.29 | 116.29 | 1,336,353 | +2.83(+2.50%) |
Nov 12, 2020 | 113.66 | 114.95 | 112.78 | 113.46 | 1,191,986 | +0.47(+0.42%) |
Nov 11, 2020 | 113.35 | 114.48 | 112.52 | 112.99 | 1,524,987 | +0.75(+0.67%) |
Nov 10, 2020 | 111.94 | 113.85 | 109.41 | 112.24 | 2,342,511 | -0.50(-0.45%) |
Nov 09, 2020 | 116.44 | 117.67 | 112.64 | 112.74 | 2,883,646 | -4.17(-3.57%) |
Nov 06, 2020 | 117.34 | 117.52 | 115.23 | 116.91 | 1,036,662 | -0.52(-0.44%) |
Nov 05, 2020 | 117.06 | 118.87 | 116.35 | 117.43 | 1,368,872 | +2.51(+2.18%) |
Nov 04, 2020 | 116.92 | 117.48 | 114.51 | 114.92 | 1,721,059 | +0.89(+0.78%) |
Nov 03, 2020 | 113.15 | 114.84 | 112.13 | 114.04 | 1,385,572 | +1.51(+1.35%) |