Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 133.59 | 137.06 | 130.66 | 133.60 | 2,596,500 | +0.18(+0.13%) |
Jan 28, 2021 | 130.36 | 135.09 | 129.27 | 133.42 | 3,049,099 | +5.46(+4.27%) |
Jan 27, 2021 | 131.76 | 133.38 | 127.21 | 127.96 | 2,273,659 | -7.74(-5.70%) |
Jan 26, 2021 | 139.29 | 140.35 | 135.30 | 135.70 | 1,651,984 | -3.31(-2.38%) |
Jan 25, 2021 | 139.00 | 139.81 | 134.10 | 139.01 | 2,196,791 | -0.48(-0.34%) |
Jan 22, 2021 | 141.28 | 143.69 | 139.00 | 139.49 | 2,251,700 | -4.36(-3.03%) |
Jan 21, 2021 | 145.69 | 146.57 | 143.35 | 143.85 | 1,855,307 | -1.27(-0.88%) |
Jan 20, 2021 | 145.60 | 145.95 | 143.03 | 145.12 | 2,110,304 | +2.55(+1.79%) |
Jan 19, 2021 | 146.10 | 147.62 | 141.02 | 142.57 | 1,789,728 | -0.18(-0.13%) |
Jan 15, 2021 | 143.25 | 143.87 | 137.53 | 142.75 | 1,783,600 | -1.47(-1.02%) |
Jan 14, 2021 | 146.67 | 147.00 | 143.11 | 144.22 | 1,879,784 | -1.84(-1.26%) |
Jan 13, 2021 | 150.02 | 150.99 | 145.10 | 146.06 | 2,275,128 | -5.03(-3.33%) |
Jan 12, 2021 | 146.74 | 152.78 | 146.20 | 151.09 | 2,221,039 | +6.01(+4.14%) |
Jan 11, 2021 | 142.95 | 147.46 | 141.71 | 145.08 | 2,475,163 | -0.48(-0.33%) |
Jan 08, 2021 | 146.27 | 151.19 | 143.81 | 145.56 | 2,471,800 | +0.76(+0.52%) |
Jan 07, 2021 | 141.02 | 145.85 | 140.61 | 144.80 | 2,237,073 | +6.69(+4.84%) |
Jan 06, 2021 | 133.74 | 138.96 | 133.01 | 138.11 | 2,078,590 | +4.72(+3.54%) |
Jan 05, 2021 | 129.00 | 133.80 | 129.00 | 133.39 | 1,762,806 | +3.88(+3.00%) |
Jan 04, 2021 | 131.36 | 131.97 | 127.76 | 129.51 | 1,934,659 | -0.78(-0.60%) |
Dec 31, 2020 | 130.29 | 130.29 | 130.29 | 997,376 | -0.50(-0.38%) | |
Dec 30, 2020 | 128.71 | 131.03 | 128.71 | 130.79 | 997,376 | +2.72(+2.12%) |
Dec 29, 2020 | 129.04 | 130.35 | 127.06 | 128.07 | 838,458 | -0.07(-0.05%) |
Dec 28, 2020 | 128.94 | 130.02 | 128.00 | 128.14 | 652,880 | -0.28(-0.22%) |
Dec 24, 2020 | 128.90 | 129.20 | 127.06 | 128.42 | 350,000 | +0.07(+0.05%) |
Dec 23, 2020 | 127.14 | 130.04 | 126.31 | 128.35 | 1,440,618 | +3.31(+2.65%) |
Dec 22, 2020 | 123.80 | 126.00 | 122.72 | 125.04 | 1,057,680 | +1.72(+1.39%) |
Dec 21, 2020 | 120.00 | 123.68 | 119.75 | 123.32 | 1,281,845 | -0.98(-0.79%) |
Dec 18, 2020 | 125.00 | 125.74 | 122.37 | 124.30 | 3,689,100 | -0.59(-0.47%) |
Dec 17, 2020 | 124.06 | 125.22 | 123.21 | 124.89 | 1,404,026 | +2.05(+1.67%) |
Dec 16, 2020 | 122.96 | 123.60 | 121.12 | 122.84 | 1,240,484 | +0.23(+0.19%) |
Dec 15, 2020 | 123.42 | 123.99 | 119.81 | 122.61 | 2,713,729 | +0.96(+0.79%) |
Dec 14, 2020 | 123.99 | 124.30 | 121.57 | 121.65 | 1,810,061 | -0.59(-0.48%) |
Dec 11, 2020 | 122.56 | 123.62 | 121.27 | 122.24 | 1,599,200 | -1.91(-1.54%) |
Dec 10, 2020 | 122.12 | 124.50 | 122.05 | 124.15 | 1,042,448 | +0.42(+0.34%) |
Dec 09, 2020 | 124.79 | 125.76 | 122.79 | 123.73 | 1,535,228 | +0.66(+0.54%) |
Dec 08, 2020 | 123.41 | 124.71 | 122.52 | 123.07 | 790,863 | -0.39(-0.32%) |
Dec 07, 2020 | 123.51 | 123.64 | 121.50 | 123.46 | 886,221 | +0.11(+0.09%) |
Dec 04, 2020 | 122.37 | 124.24 | 121.68 | 123.35 | 1,157,700 | +2.19(+1.81%) |
Dec 03, 2020 | 121.58 | 122.02 | 120.40 | 121.16 | 1,231,333 | +0.16(+0.13%) |
Dec 02, 2020 | 121.17 | 122.10 | 120.27 | 121.00 | 1,118,365 | -1.21(-0.99%) |
Dec 01, 2020 | 122.37 | 123.44 | 121.29 | 122.21 | 2,379,542 | +3.51(+2.96%) |
Nov 30, 2020 | 121.62 | 121.97 | 118.22 | 118.70 | 2,505,335 | -3.16(-2.59%) |
Nov 27, 2020 | 119.00 | 121.89 | 118.79 | 121.86 | 870,000 | +3.39(+2.86%) |
Nov 25, 2020 | 119.64 | 120.01 | 117.31 | 118.47 | 1,219,000 | -3.19(-2.62%) |
Nov 24, 2020 | 119.00 | 122.07 | 118.33 | 121.66 | 1,951,513 | +5.06(+4.34%) |
Nov 23, 2020 | 115.41 | 117.34 | 115.00 | 116.60 | 2,022,897 | +2.28(+1.99%) |
Nov 20, 2020 | 114.86 | 115.69 | 113.92 | 114.32 | 1,161,200 | -1.04(-0.90%) |
Nov 19, 2020 | 114.50 | 115.96 | 113.16 | 115.36 | 1,105,339 | +0.31(+0.27%) |
Nov 18, 2020 | 114.88 | 116.99 | 114.71 | 115.05 | 1,700,683 | +0.61(+0.53%) |
Nov 17, 2020 | 112.00 | 115.61 | 111.70 | 114.44 | 1,774,860 | -0.03(-0.03%) |
Nov 16, 2020 | 112.20 | 114.54 | 111.01 | 114.47 | 1,521,626 | +4.56(+4.15%) |
Nov 13, 2020 | 109.90 | 110.53 | 107.64 | 109.91 | 2,383,200 | +1.09(+1.00%) |
Nov 12, 2020 | 112.35 | 112.50 | 108.04 | 108.82 | 2,187,776 | -2.21(-1.99%) |
Nov 11, 2020 | 110.54 | 111.68 | 108.64 | 111.03 | 2,070,532 | +2.19(+2.01%) |
Nov 10, 2020 | 107.17 | 110.00 | 106.70 | 108.84 | 2,531,541 | +2.15(+2.02%) |
Nov 09, 2020 | 111.18 | 114.55 | 106.21 | 106.69 | 2,033,116 | +2.21(+2.12%) |
Nov 06, 2020 | 105.05 | 105.87 | 103.57 | 104.48 | 992,000 | -0.30(-0.29%) |
Nov 05, 2020 | 101.47 | 105.79 | 101.14 | 104.78 | 1,423,244 | +5.53(+5.57%) |
Nov 04, 2020 | 101.15 | 101.99 | 99.05 | 99.25 | 2,175,314 | -2.54(-2.50%) |
Nov 03, 2020 | 100.04 | 103.15 | 99.49 | 101.79 | 2,236,103 | +3.91(+3.99%) |