Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 131.32 | 131.47 | 128.97 | 129.41 | 2,215,158 | -2.57(-1.95%) |
Jan 28, 2021 | 130.97 | 133.30 | 130.87 | 131.97 | 1,648,777 | +1.94(+1.49%) |
Jan 27, 2021 | 132.19 | 132.23 | 129.46 | 130.04 | 1,845,248 | -3.29(-2.47%) |
Jan 26, 2021 | 133.97 | 134.03 | 133.25 | 133.33 | 1,115,200 | -0.23(-0.17%) |
Jan 25, 2021 | 132.94 | 133.65 | 132.20 | 133.56 | 1,450,298 | +0.45(+0.34%) |
Jan 22, 2021 | 133.34 | 133.72 | 132.95 | 133.11 | 1,205,543 | -0.56(-0.42%) |
Jan 21, 2021 | 134.08 | 134.14 | 133.58 | 133.66 | 1,197,617 | -0.43(-0.32%) |
Jan 20, 2021 | 133.66 | 134.40 | 133.21 | 134.09 | 1,390,102 | +0.88(+0.66%) |
Jan 19, 2021 | 133.64 | 133.94 | 133.00 | 133.21 | 1,676,101 | +0.31(+0.23%) |
Jan 15, 2021 | 132.90 | 133.44 | 132.07 | 132.90 | 1,489,693 | -0.52(-0.39%) |
Jan 14, 2021 | 134.56 | 134.64 | 133.30 | 133.42 | 1,702,667 | -0.76(-0.57%) |
Jan 13, 2021 | 134.27 | 134.75 | 133.89 | 134.18 | 1,298,350 | -0.19(-0.14%) |
Jan 12, 2021 | 134.50 | 134.72 | 133.76 | 134.37 | 1,366,093 | -0.10(-0.08%) |
Jan 11, 2021 | 134.15 | 134.98 | 134.15 | 134.48 | 1,844,993 | -0.41(-0.30%) |
Jan 08, 2021 | 134.79 | 135.06 | 133.66 | 134.88 | 1,806,250 | +0.47(+0.35%) |
Jan 07, 2021 | 134.07 | 134.77 | 133.64 | 134.41 | 1,499,218 | +0.82(+0.62%) |
Jan 06, 2021 | 131.50 | 134.42 | 131.47 | 133.59 | 1,981,880 | +1.66(+1.26%) |
Jan 05, 2021 | 131.36 | 132.24 | 130.79 | 131.93 | 1,457,906 | +0.42(+0.32%) |
Jan 04, 2021 | 133.71 | 133.75 | 130.24 | 131.50 | 2,860,607 | -1.79(-1.35%) |
Dec 31, 2020 | 133.30 | 133.30 | 133.30 | 1,049,710 | +0.92(+0.69%) | |
Dec 30, 2020 | 132.21 | 132.84 | 132.21 | 132.38 | 1,049,710 | +0.42(+0.32%) |
Dec 29, 2020 | 132.84 | 132.94 | 131.52 | 131.96 | 1,546,446 | -0.29(-0.22%) |
Dec 28, 2020 | 132.25 | 132.64 | 132.03 | 132.26 | 1,406,890 | +0.79(+0.60%) |
Dec 24, 2020 | 131.23 | 131.46 | 130.88 | 131.46 | 1,038,845 | +0.64(+0.49%) |
Dec 23, 2020 | 131.24 | 131.66 | 130.75 | 130.82 | 2,739,964 | -0.06(-0.04%) |
Dec 22, 2020 | 131.15 | 131.27 | 130.56 | 130.88 | 1,917,674 | -0.42(-0.32%) |
Dec 21, 2020 | 130.83 | 131.68 | 129.41 | 131.29 | 1,987,753 | -0.92(-0.70%) |
Dec 18, 2020 | 132.51 | 132.53 | 131.36 | 132.22 | 1,173,594 | -0.11(-0.09%) |
Dec 17, 2020 | 131.91 | 132.34 | 131.90 | 132.33 | 1,156,164 | +1.09(+0.83%) |
Dec 16, 2020 | 131.40 | 131.61 | 130.93 | 131.24 | 1,396,049 | -0.06(-0.04%) |
Dec 15, 2020 | 130.61 | 131.49 | 130.30 | 131.29 | 1,298,418 | +1.64(+1.27%) |
Dec 14, 2020 | 131.29 | 131.64 | 129.61 | 129.65 | 1,283,294 | -0.73(-0.56%) |
Dec 11, 2020 | 129.65 | 130.59 | 129.54 | 130.38 | 1,286,069 | +0.44(+0.34%) |
Dec 10, 2020 | 130.34 | 130.57 | 129.63 | 129.94 | 1,064,760 | -0.74(-0.57%) |
Dec 09, 2020 | 131.52 | 131.61 | 130.27 | 130.68 | 1,619,807 | -0.44(-0.34%) |
Dec 08, 2020 | 130.20 | 131.38 | 130.12 | 131.12 | 1,302,998 | +0.35(+0.27%) |
Dec 07, 2020 | 131.19 | 131.21 | 130.27 | 130.78 | 1,326,809 | -0.61(-0.47%) |
Dec 04, 2020 | 130.50 | 131.39 | 130.43 | 131.39 | 1,225,096 | +1.21(+0.93%) |
Dec 03, 2020 | 130.48 | 130.86 | 129.85 | 130.18 | 1,559,315 | -0.38(-0.29%) |
Dec 02, 2020 | 130.59 | 130.82 | 130.09 | 130.55 | 1,462,121 | -0.39(-0.29%) |
Dec 01, 2020 | 131.27 | 131.75 | 130.70 | 130.94 | 1,846,407 | +0.91(+0.70%) |
Nov 30, 2020 | 130.00 | 130.14 | 129.08 | 130.03 | 1,926,165 | -0.32(-0.24%) |
Nov 27, 2020 | 130.54 | 130.65 | 130.01 | 130.34 | 761,575 | +0.15(+0.12%) |
Nov 25, 2020 | 130.60 | 130.60 | 129.81 | 130.19 | 1,711,283 | -0.53(-0.41%) |
Nov 24, 2020 | 130.08 | 131.02 | 129.77 | 130.73 | 1,762,977 | +1.69(+1.31%) |
Nov 23, 2020 | 128.85 | 129.39 | 128.09 | 129.04 | 1,263,721 | +0.82(+0.64%) |
Nov 20, 2020 | 128.87 | 129.14 | 128.16 | 128.22 | 893,417 | -0.70(-0.54%) |
Nov 19, 2020 | 128.43 | 129.07 | 127.82 | 128.92 | 1,133,901 | +0.34(+0.26%) |
Nov 18, 2020 | 130.28 | 130.50 | 128.57 | 128.58 | 1,669,660 | -1.52(-1.17%) |
Nov 17, 2020 | 130.17 | 130.60 | 129.56 | 130.10 | 1,464,002 | -1.00(-0.77%) |
Nov 16, 2020 | 130.96 | 131.14 | 130.03 | 131.11 | 1,732,808 | +1.60(+1.23%) |
Nov 13, 2020 | 128.65 | 129.73 | 128.47 | 129.51 | 1,360,769 | +1.74(+1.36%) |
Nov 12, 2020 | 128.62 | 128.71 | 127.05 | 127.77 | 1,234,668 | -1.15(-0.89%) |
Nov 11, 2020 | 129.43 | 129.52 | 128.46 | 128.92 | 2,247,596 | +0.38(+0.29%) |
Nov 10, 2020 | 127.82 | 128.85 | 127.22 | 128.54 | 1,503,817 | +0.91(+0.71%) |
Nov 09, 2020 | 132.05 | 132.05 | 127.58 | 127.63 | 2,646,157 | +1.46(+1.15%) |
Nov 06, 2020 | 125.70 | 126.67 | 125.41 | 126.17 | 1,035,793 | +0.26(+0.21%) |
Nov 05, 2020 | 125.92 | 126.86 | 125.47 | 125.91 | 1,650,689 | +2.04(+1.65%) |
Nov 04, 2020 | 123.43 | 125.81 | 123.17 | 123.87 | 1,407,651 | +1.52(+1.24%) |
Nov 03, 2020 | 121.43 | 123.14 | 121.32 | 122.35 | 1,224,754 | +2.42(+2.02%) |