Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 127.80 | 128.31 | 124.73 | 125.42 | 9,778,341 | -3.03(-2.36%) |
Jan 28, 2021 | 128.57 | 130.58 | 128.13 | 128.44 | 8,308,711 | +0.53(+0.41%) |
Jan 27, 2021 | 129.75 | 130.17 | 126.76 | 127.92 | 12,579,150 | -2.46(-1.89%) |
Jan 26, 2021 | 130.75 | 130.95 | 129.88 | 130.38 | 4,412,977 | +0.09(+0.07%) |
Jan 25, 2021 | 130.67 | 131.12 | 127.14 | 130.29 | 9,354,351 | +1.08(+0.84%) |
Jan 22, 2021 | 129.16 | 129.86 | 128.90 | 129.21 | 5,779,232 | -0.50(-0.38%) |
Jan 21, 2021 | 128.74 | 130.13 | 128.05 | 129.71 | 4,597,911 | +1.65(+1.29%) |
Jan 20, 2021 | 126.53 | 128.50 | 126.35 | 128.05 | 6,045,771 | +2.49(+1.98%) |
Jan 19, 2021 | 124.80 | 125.78 | 124.36 | 125.56 | 5,942,369 | +1.61(+1.30%) |
Jan 15, 2021 | 125.05 | 125.60 | 123.69 | 123.95 | 6,497,614 | -1.28(-1.03%) |
Jan 14, 2021 | 126.65 | 126.91 | 125.05 | 125.23 | 8,030,751 | -1.11(-0.88%) |
Jan 13, 2021 | 125.71 | 126.73 | 125.46 | 126.34 | 6,991,694 | +0.80(+0.64%) |
Jan 12, 2021 | 125.99 | 126.16 | 124.35 | 125.54 | 8,783,126 | -0.60(-0.48%) |
Jan 11, 2021 | 125.96 | 127.04 | 125.62 | 126.14 | 9,176,735 | -1.05(-0.83%) |
Jan 08, 2021 | 127.00 | 127.54 | 125.76 | 127.20 | 6,367,363 | +0.82(+0.65%) |
Jan 07, 2021 | 124.25 | 126.62 | 124.20 | 126.38 | 10,094,483 | +3.32(+2.70%) |
Jan 06, 2021 | 123.43 | 125.46 | 122.68 | 123.06 | 14,006,718 | -2.16(-1.72%) |
Jan 05, 2021 | 124.13 | 125.42 | 124.05 | 125.22 | 6,352,953 | +0.81(+0.65%) |
Jan 04, 2021 | 127.12 | 127.15 | 122.80 | 124.41 | 10,801,656 | -2.06(-1.63%) |
Dec 31, 2020 | 126.48 | 126.48 | 126.48 | 4,184,817 | +0.19(+0.15%) | |
Dec 30, 2020 | 126.80 | 127.06 | 126.11 | 126.29 | 4,184,817 | -0.07(-0.05%) |
Dec 29, 2020 | 127.65 | 127.82 | 126.14 | 126.36 | 4,543,874 | -0.60(-0.47%) |
Dec 28, 2020 | 126.79 | 127.22 | 126.19 | 126.96 | 4,197,681 | +1.42(+1.13%) |
Dec 24, 2020 | 124.93 | 125.85 | 124.84 | 125.54 | 2,253,733 | +0.83(+0.66%) |
Dec 23, 2020 | 125.81 | 125.90 | 124.53 | 124.72 | 5,808,356 | -0.95(-0.76%) |
Dec 22, 2020 | 125.28 | 126.23 | 124.70 | 125.67 | 7,367,905 | +1.08(+0.87%) |
Dec 21, 2020 | 122.89 | 124.65 | 121.79 | 124.59 | 7,825,623 | +0.12(+0.10%) |
Dec 18, 2020 | 125.09 | 125.11 | 123.67 | 124.47 | 9,115,656 | -0.44(-0.35%) |
Dec 17, 2020 | 124.82 | 125.17 | 124.31 | 124.90 | 5,924,622 | +0.98(+0.79%) |
Dec 16, 2020 | 123.25 | 124.36 | 122.84 | 123.92 | 5,307,801 | +0.83(+0.68%) |
Dec 15, 2020 | 122.38 | 123.09 | 121.59 | 123.09 | 4,688,092 | +2.02(+1.67%) |
Dec 14, 2020 | 121.00 | 122.16 | 120.92 | 121.07 | 5,695,977 | +0.44(+0.36%) |
Dec 11, 2020 | 120.16 | 120.63 | 119.27 | 120.63 | 6,709,640 | -0.25(-0.21%) |
Dec 10, 2020 | 119.97 | 121.46 | 119.69 | 120.88 | 5,150,295 | +0.17(+0.14%) |
Dec 09, 2020 | 122.99 | 123.35 | 120.29 | 120.71 | 8,897,498 | -2.36(-1.92%) |
Dec 08, 2020 | 122.55 | 123.45 | 122.03 | 123.07 | 4,062,221 | +0.40(+0.32%) |
Dec 07, 2020 | 122.39 | 123.03 | 122.17 | 122.67 | 4,587,300 | +0.35(+0.29%) |
Dec 04, 2020 | 121.28 | 122.34 | 121.02 | 122.32 | 5,336,820 | +1.01(+0.83%) |
Dec 03, 2020 | 121.32 | 121.92 | 120.79 | 121.31 | 7,031,344 | +0.13(+0.10%) |
Dec 02, 2020 | 120.85 | 121.32 | 119.94 | 121.18 | 8,262,505 | -0.19(-0.15%) |
Dec 01, 2020 | 120.83 | 122.04 | 120.32 | 121.37 | 11,675,467 | +1.53(+1.28%) |
Nov 30, 2020 | 119.00 | 120.01 | 117.65 | 119.83 | 16,581,132 | +0.79(+0.67%) |
Nov 27, 2020 | 119.04 | 119.54 | 118.82 | 119.04 | 3,619,739 | +0.63(+0.53%) |
Nov 25, 2020 | 118.56 | 118.90 | 117.96 | 118.41 | 6,278,412 | +0.25(+0.21%) |
Nov 24, 2020 | 116.98 | 118.39 | 116.14 | 118.16 | 7,024,283 | +1.62(+1.39%) |
Nov 23, 2020 | 116.92 | 117.69 | 115.53 | 116.54 | 5,052,659 | -0.03(-0.02%) |
Nov 20, 2020 | 117.89 | 117.91 | 116.53 | 116.56 | 5,109,099 | -1.21(-1.03%) |
Nov 19, 2020 | 116.60 | 117.99 | 116.09 | 117.78 | 6,260,750 | +0.94(+0.81%) |
Nov 18, 2020 | 117.89 | 118.46 | 116.79 | 116.84 | 4,916,488 | -1.26(-1.07%) |
Nov 17, 2020 | 118.17 | 118.74 | 117.59 | 118.10 | 5,119,979 | -0.66(-0.56%) |
Nov 16, 2020 | 117.63 | 118.97 | 117.39 | 118.76 | 7,651,355 | +1.13(+0.96%) |
Nov 13, 2020 | 117.52 | 117.86 | 116.41 | 117.62 | 6,106,745 | +0.99(+0.85%) |
Nov 12, 2020 | 117.68 | 118.26 | 116.08 | 116.63 | 7,394,681 | -1.05(-0.89%) |
Nov 11, 2020 | 116.12 | 118.00 | 115.89 | 117.68 | 7,462,820 | +2.73(+2.37%) |
Nov 10, 2020 | 116.12 | 116.93 | 114.02 | 114.95 | 12,121,403 | -2.18(-1.86%) |
Nov 09, 2020 | 120.50 | 121.66 | 117.03 | 117.14 | 20,470,686 | -0.85(-0.72%) |
Nov 06, 2020 | 117.29 | 118.37 | 115.69 | 117.99 | 10,023,450 | +0.42(+0.35%) |
Nov 05, 2020 | 117.03 | 117.91 | 116.55 | 117.57 | 11,428,659 | +3.54(+3.11%) |
Nov 04, 2020 | 113.10 | 114.89 | 111.97 | 114.03 | 15,846,317 | +4.27(+3.89%) |
Nov 03, 2020 | 108.70 | 110.73 | 108.26 | 109.76 | 10,801,804 | +1.90(+1.76%) |