Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 132.97 | 133.86 | 127.47 | 129.18 | 181,344,944 | -5.02(-3.74%) |
Jan 28, 2021 | 136.58 | 139.00 | 133.82 | 134.20 | 144,933,488 | -4.87(-3.50%) |
Jan 27, 2021 | 140.41 | 141.26 | 137.45 | 139.07 | 142,098,112 | -1.08(-0.77%) |
Jan 26, 2021 | 140.57 | 141.26 | 138.39 | 140.14 | 99,748,128 | +0.23(+0.17%) |
Jan 25, 2021 | 140.06 | 142.03 | 133.66 | 139.91 | 160,674,272 | +3.77(+2.77%) |
Jan 22, 2021 | 133.41 | 136.90 | 132.18 | 136.14 | 116,922,992 | +2.15(+1.61%) |
Jan 21, 2021 | 130.98 | 136.73 | 130.78 | 133.99 | 122,698,752 | +4.74(+3.67%) |
Jan 20, 2021 | 125.95 | 129.70 | 125.84 | 129.25 | 106,054,440 | +4.11(+3.29%) |
Jan 19, 2021 | 125.09 | 126.00 | 124.27 | 125.14 | 92,242,480 | +0.67(+0.54%) |
Jan 15, 2021 | 126.07 | 127.48 | 124.32 | 124.46 | 114,000,608 | -1.73(-1.37%) |
Jan 14, 2021 | 128.04 | 128.24 | 126.05 | 126.19 | 91,943,920 | -1.94(-1.51%) |
Jan 13, 2021 | 126.05 | 128.68 | 125.78 | 128.13 | 90,319,704 | +2.05(+1.62%) |
Jan 12, 2021 | 125.79 | 126.96 | 124.19 | 126.09 | 93,701,840 | -0.18(-0.14%) |
Jan 11, 2021 | 126.47 | 127.43 | 125.79 | 126.26 | 102,544,792 | -3.01(-2.33%) |
Jan 08, 2021 | 129.64 | 129.84 | 127.49 | 129.27 | 107,421,688 | +1.11(+0.86%) |
Jan 07, 2021 | 125.66 | 128.86 | 125.17 | 128.16 | 111,349,824 | +4.23(+3.41%) |
Jan 06, 2021 | 125.03 | 128.29 | 123.72 | 123.93 | 157,950,592 | -4.32(-3.37%) |
Jan 05, 2021 | 126.17 | 128.96 | 125.72 | 128.25 | 99,413,904 | +1.57(+1.24%) |
Jan 04, 2021 | 130.71 | 130.79 | 124.09 | 126.68 | 146,202,880 | -3.21(-2.47%) |
Dec 31, 2020 | 129.89 | 129.89 | 129.89 | 98,370,424 | -1.01(-0.77%) | |
Dec 30, 2020 | 132.72 | 133.12 | 130.59 | 130.90 | 98,370,424 | -1.13(-0.85%) |
Dec 29, 2020 | 135.14 | 135.87 | 131.51 | 132.03 | 123,382,912 | -1.78(-1.33%) |
Dec 28, 2020 | 131.17 | 134.45 | 130.70 | 133.81 | 126,866,336 | +4.62(+3.58%) |
Dec 24, 2020 | 128.55 | 130.65 | 128.34 | 129.19 | 56,112,348 | +0.99(+0.77%) |
Dec 23, 2020 | 129.38 | 129.64 | 128.02 | 128.20 | 89,933,608 | -0.90(-0.70%) |
Dec 22, 2020 | 128.84 | 131.57 | 126.92 | 129.10 | 172,561,456 | +3.57(+2.85%) |
Dec 21, 2020 | 122.39 | 125.61 | 120.85 | 125.53 | 122,709,536 | +1.54(+1.24%) |
Dec 18, 2020 | 126.24 | 126.38 | 123.46 | 123.99 | 196,685,888 | -2.00(-1.59%) |
Dec 17, 2020 | 126.18 | 126.85 | 125.34 | 125.99 | 96,244,536 | +0.87(+0.70%) |
Dec 16, 2020 | 124.72 | 125.67 | 123.89 | 125.12 | 100,181,520 | -0.07(-0.05%) |
Dec 15, 2020 | 121.72 | 125.20 | 121.51 | 125.19 | 160,639,248 | +5.97(+5.01%) |
Dec 14, 2020 | 120.02 | 120.75 | 118.98 | 119.21 | 80,652,824 | -0.62(-0.51%) |
Dec 11, 2020 | 119.85 | 120.17 | 118.01 | 119.83 | 88,811,040 | -0.81(-0.67%) |
Dec 10, 2020 | 117.96 | 121.26 | 117.62 | 120.64 | 82,871,216 | +1.43(+1.20%) |
Dec 09, 2020 | 121.91 | 123.30 | 118.45 | 119.21 | 117,278,400 | -2.55(-2.09%) |
Dec 08, 2020 | 121.75 | 122.35 | 120.50 | 121.76 | 83,761,368 | +0.62(+0.51%) |
Dec 07, 2020 | 119.73 | 121.94 | 119.67 | 121.14 | 88,413,408 | +1.47(+1.23%) |
Dec 04, 2020 | 120.02 | 120.27 | 118.96 | 119.67 | 79,944,928 | -0.68(-0.56%) |
Dec 03, 2020 | 120.92 | 121.17 | 119.64 | 120.35 | 80,529,824 | -0.14(-0.11%) |
Dec 02, 2020 | 119.45 | 120.77 | 118.34 | 120.49 | 90,751,752 | +0.35(+0.29%) |
Dec 01, 2020 | 118.46 | 120.87 | 117.48 | 120.13 | 130,482,776 | +3.59(+3.08%) |
Nov 30, 2020 | 114.50 | 118.42 | 114.35 | 116.54 | 172,568,608 | +2.41(+2.11%) |
Nov 27, 2020 | 114.11 | 115.01 | 113.77 | 114.13 | 47,696,312 | +0.55(+0.48%) |
Nov 25, 2020 | 113.11 | 114.29 | 112.74 | 113.58 | 78,145,816 | +0.84(+0.75%) |
Nov 24, 2020 | 111.51 | 113.41 | 110.22 | 112.74 | 116,045,312 | +1.29(+1.16%) |
Nov 23, 2020 | 114.71 | 115.14 | 111.35 | 111.45 | 129,872,376 | -3.42(-2.97%) |
Nov 20, 2020 | 116.14 | 116.27 | 114.82 | 114.87 | 75,188,504 | -1.27(-1.10%) |
Nov 19, 2020 | 115.11 | 116.55 | 114.35 | 116.14 | 75,458,368 | +0.60(+0.52%) |
Nov 18, 2020 | 116.11 | 117.30 | 115.51 | 115.54 | 77,813,528 | -1.33(-1.14%) |
Nov 17, 2020 | 117.03 | 118.13 | 116.45 | 116.87 | 75,658,280 | -0.89(-0.76%) |
Nov 16, 2020 | 116.41 | 118.44 | 115.66 | 117.77 | 92,892,088 | +1.02(+0.87%) |
Nov 13, 2020 | 116.92 | 117.15 | 115.39 | 116.75 | 83,446,808 | +0.05(+0.04%) |
Nov 12, 2020 | 117.10 | 117.99 | 116.07 | 116.70 | 105,385,032 | -0.27(-0.23%) |
Nov 11, 2020 | 114.72 | 117.11 | 113.99 | 116.97 | 114,440,736 | +3.45(+3.04%) |
Nov 10, 2020 | 113.11 | 115.11 | 111.72 | 113.53 | 140,628,544 | -0.34(-0.30%) |
Nov 09, 2020 | 117.96 | 119.42 | 113.61 | 113.87 | 157,398,256 | -2.32(-2.00%) |
Nov 06, 2020 | 115.83 | 116.69 | 113.68 | 116.19 | 116,921,568 | -0.13(-0.11%) |
Nov 05, 2020 | 115.27 | 116.90 | 114.21 | 116.32 | 128,669,056 | +3.99(+3.55%) |
Nov 04, 2020 | 111.54 | 112.96 | 109.79 | 112.33 | 141,032,352 | +4.41(+4.08%) |
Nov 03, 2020 | 107.16 | 108.95 | 106.26 | 107.93 | 109,543,024 | +1.63(+1.54%) |