Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 137.62 | 139.53 | 135.41 | 135.47 | 3,359,211 | -3.46(-2.49%) |
Jan 28, 2021 | 141.46 | 141.79 | 138.19 | 138.93 | 2,158,420 | -2.12(-1.51%) |
Jan 27, 2021 | 139.23 | 146.84 | 137.52 | 141.06 | 2,569,883 | +2.22(+1.60%) |
Jan 26, 2021 | 142.54 | 142.81 | 138.56 | 138.84 | 1,718,818 | -2.61(-1.85%) |
Jan 25, 2021 | 140.22 | 143.80 | 139.56 | 141.46 | 2,002,114 | +0.36(+0.26%) |
Jan 22, 2021 | 138.92 | 141.45 | 138.36 | 141.09 | 1,268,325 | +1.58(+1.13%) |
Jan 21, 2021 | 142.08 | 142.91 | 139.00 | 139.52 | 1,510,746 | -2.74(-1.93%) |
Jan 20, 2021 | 141.53 | 142.60 | 140.76 | 142.26 | 1,157,140 | +0.83(+0.59%) |
Jan 19, 2021 | 142.58 | 143.49 | 141.36 | 141.43 | 1,551,921 | -0.04(-0.03%) |
Jan 15, 2021 | 141.83 | 142.43 | 140.27 | 141.47 | 1,972,866 | -0.85(-0.60%) |
Jan 14, 2021 | 140.85 | 143.51 | 140.30 | 142.31 | 1,685,751 | +2.36(+1.69%) |
Jan 13, 2021 | 140.19 | 140.69 | 138.76 | 139.95 | 1,294,268 | -0.80(-0.57%) |
Jan 12, 2021 | 139.17 | 142.07 | 139.14 | 140.75 | 1,670,362 | +1.58(+1.13%) |
Jan 11, 2021 | 137.77 | 139.59 | 137.00 | 139.17 | 1,560,892 | +0.93(+0.67%) |
Jan 08, 2021 | 137.92 | 139.94 | 136.26 | 138.25 | 2,449,385 | -0.87(-0.63%) |
Jan 07, 2021 | 137.56 | 139.59 | 136.40 | 139.12 | 1,461,885 | +1.82(+1.32%) |
Jan 06, 2021 | 133.18 | 138.12 | 133.18 | 137.30 | 2,012,448 | +3.42(+2.55%) |
Jan 05, 2021 | 134.05 | 134.52 | 132.50 | 133.88 | 1,291,732 | +0.06(+0.05%) |
Jan 04, 2021 | 136.86 | 136.86 | 132.78 | 133.82 | 1,555,838 | -2.64(-1.94%) |
Dec 31, 2020 | 136.46 | 136.46 | 136.46 | 1,086,035 | +0.48(+0.35%) | |
Dec 30, 2020 | 135.24 | 137.00 | 135.23 | 135.98 | 1,086,035 | +0.69(+0.51%) |
Dec 29, 2020 | 137.34 | 137.34 | 134.23 | 135.29 | 1,205,453 | -1.07(-0.79%) |
Dec 28, 2020 | 136.81 | 137.99 | 136.03 | 136.37 | 848,340 | -0.27(-0.19%) |
Dec 24, 2020 | 136.02 | 136.76 | 135.34 | 136.63 | 487,935 | +0.79(+0.58%) |
Dec 23, 2020 | 135.12 | 136.99 | 134.79 | 135.84 | 1,214,840 | +1.51(+1.13%) |
Dec 22, 2020 | 137.19 | 137.24 | 134.14 | 134.33 | 1,750,474 | -2.91(-2.12%) |
Dec 21, 2020 | 137.55 | 138.37 | 135.08 | 137.24 | 2,159,687 | -2.75(-1.97%) |
Dec 18, 2020 | 138.71 | 141.00 | 138.47 | 139.99 | 2,669,251 | +0.99(+0.71%) |
Dec 17, 2020 | 141.07 | 141.32 | 138.94 | 139.00 | 1,036,357 | -1.66(-1.18%) |
Dec 16, 2020 | 142.03 | 142.40 | 139.95 | 140.66 | 1,497,814 | -1.10(-0.78%) |
Dec 15, 2020 | 140.88 | 142.48 | 139.43 | 141.76 | 1,372,266 | +1.16(+0.82%) |
Dec 14, 2020 | 140.16 | 142.21 | 140.04 | 140.60 | 1,916,969 | +1.84(+1.33%) |
Dec 11, 2020 | 137.35 | 139.30 | 136.42 | 138.76 | 2,666,088 | +0.88(+0.64%) |
Dec 10, 2020 | 139.90 | 140.83 | 137.61 | 137.88 | 2,225,292 | -3.46(-2.45%) |
Dec 09, 2020 | 140.93 | 141.93 | 140.22 | 141.34 | 1,313,051 | +0.52(+0.37%) |
Dec 08, 2020 | 139.65 | 141.48 | 139.48 | 140.81 | 1,045,524 | +0.52(+0.37%) |
Dec 07, 2020 | 142.08 | 142.70 | 139.83 | 140.29 | 1,126,215 | -2.79(-1.95%) |
Dec 04, 2020 | 141.13 | 143.17 | 141.13 | 143.08 | 1,161,492 | +1.98(+1.40%) |
Dec 03, 2020 | 140.61 | 142.32 | 140.23 | 141.10 | 1,179,816 | +0.49(+0.35%) |
Dec 02, 2020 | 138.34 | 140.86 | 137.65 | 140.61 | 1,224,800 | +1.46(+1.05%) |
Dec 01, 2020 | 138.49 | 141.47 | 138.18 | 139.15 | 1,420,712 | +2.21(+1.61%) |
Nov 30, 2020 | 138.47 | 139.53 | 136.30 | 136.94 | 1,713,650 | -2.48(-1.78%) |
Nov 27, 2020 | 139.02 | 140.32 | 138.71 | 139.43 | 685,880 | +0.02(+0.01%) |
Nov 25, 2020 | 141.07 | 141.07 | 138.96 | 139.41 | 921,559 | -1.50(-1.06%) |
Nov 24, 2020 | 139.96 | 140.97 | 138.66 | 140.90 | 1,946,242 | +3.35(+2.43%) |
Nov 23, 2020 | 136.61 | 138.24 | 136.49 | 137.56 | 1,548,680 | +1.52(+1.12%) |
Nov 20, 2020 | 137.54 | 137.84 | 135.25 | 136.03 | 1,481,911 | -1.49(-1.09%) |
Nov 19, 2020 | 139.83 | 140.47 | 136.89 | 137.53 | 1,541,189 | -3.22(-2.29%) |
Nov 18, 2020 | 139.77 | 142.32 | 139.23 | 140.75 | 1,675,510 | +1.86(+1.34%) |
Nov 17, 2020 | 139.08 | 140.56 | 138.38 | 138.89 | 1,354,251 | -1.34(-0.95%) |
Nov 16, 2020 | 141.05 | 141.29 | 139.15 | 140.22 | 1,750,847 | +1.63(+1.18%) |
Nov 13, 2020 | 136.39 | 138.80 | 135.71 | 138.59 | 1,327,700 | +3.35(+2.47%) |
Nov 12, 2020 | 136.22 | 137.10 | 134.51 | 135.25 | 1,416,084 | -2.56(-1.86%) |
Nov 11, 2020 | 138.54 | 138.54 | 135.86 | 137.80 | 1,957,189 | -0.94(-0.67%) |
Nov 10, 2020 | 136.44 | 139.40 | 135.84 | 138.74 | 2,174,799 | +3.83(+2.84%) |
Nov 09, 2020 | 135.38 | 137.90 | 132.74 | 134.91 | 2,482,466 | +7.16(+5.61%) |
Nov 06, 2020 | 127.96 | 128.50 | 126.66 | 127.75 | 1,089,621 | +0.16(+0.12%) |
Nov 05, 2020 | 127.94 | 129.41 | 126.53 | 127.59 | 1,263,151 | +0.06(+0.04%) |
Nov 04, 2020 | 127.43 | 131.42 | 125.84 | 127.53 | 2,023,987 | +0.82(+0.64%) |
Nov 03, 2020 | 126.31 | 127.99 | 125.59 | 126.72 | 2,102,453 | +1.93(+1.55%) |