Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 132.79 | 133.68 | 127.29 | 129.00 | 181,593,248 | -5.02(-3.74%) |
Jan 28, 2021 | 136.39 | 138.81 | 133.64 | 134.02 | 145,131,936 | -4.86(-3.50%) |
Jan 27, 2021 | 140.22 | 141.07 | 137.26 | 138.88 | 142,292,672 | -1.08(-0.77%) |
Jan 26, 2021 | 140.38 | 141.07 | 138.20 | 139.95 | 99,884,704 | +0.23(+0.17%) |
Jan 25, 2021 | 139.86 | 141.84 | 133.48 | 139.72 | 160,894,272 | +3.76(+2.77%) |
Jan 22, 2021 | 133.23 | 136.72 | 131.99 | 135.95 | 117,083,080 | +2.15(+1.61%) |
Jan 21, 2021 | 130.80 | 136.54 | 130.60 | 133.80 | 122,866,760 | +4.73(+3.67%) |
Jan 20, 2021 | 125.78 | 129.52 | 125.67 | 129.07 | 106,199,656 | +4.11(+3.29%) |
Jan 19, 2021 | 124.92 | 125.83 | 124.09 | 124.97 | 92,368,784 | +0.67(+0.54%) |
Jan 15, 2021 | 125.89 | 127.31 | 124.15 | 124.29 | 114,156,704 | -1.73(-1.37%) |
Jan 14, 2021 | 127.87 | 128.06 | 125.88 | 126.02 | 92,069,808 | -1.94(-1.51%) |
Jan 13, 2021 | 125.88 | 128.50 | 125.61 | 127.96 | 90,443,368 | +2.04(+1.62%) |
Jan 12, 2021 | 125.62 | 126.78 | 124.02 | 125.91 | 93,830,136 | -0.18(-0.14%) |
Jan 11, 2021 | 126.30 | 127.25 | 125.62 | 126.09 | 102,685,200 | -3.00(-2.32%) |
Jan 08, 2021 | 129.46 | 129.66 | 127.31 | 129.09 | 107,568,776 | +1.11(+0.86%) |
Jan 07, 2021 | 125.48 | 128.68 | 125.00 | 127.99 | 111,502,280 | +4.22(+3.41%) |
Jan 06, 2021 | 124.86 | 128.11 | 123.55 | 123.76 | 158,166,864 | -4.31(-3.37%) |
Jan 05, 2021 | 126.00 | 128.79 | 125.55 | 128.07 | 99,550,024 | +1.56(+1.24%) |
Jan 04, 2021 | 130.53 | 130.62 | 123.92 | 126.51 | 146,403,056 | -3.21(-2.47%) |
Dec 31, 2020 | 129.72 | 129.72 | 129.72 | 98,505,120 | -1.01(-0.77%) | |
Dec 30, 2020 | 132.54 | 132.94 | 130.41 | 130.72 | 98,505,120 | -1.12(-0.85%) |
Dec 29, 2020 | 134.96 | 135.68 | 131.33 | 131.85 | 123,551,856 | -1.78(-1.33%) |
Dec 28, 2020 | 130.99 | 134.26 | 130.52 | 133.63 | 127,040,048 | +4.61(+3.58%) |
Dec 24, 2020 | 128.38 | 130.47 | 128.16 | 129.01 | 56,189,180 | +0.99(+0.77%) |
Dec 23, 2020 | 129.20 | 129.46 | 127.85 | 128.03 | 90,056,744 | -0.90(-0.70%) |
Dec 22, 2020 | 128.66 | 131.39 | 126.75 | 128.93 | 172,797,744 | +3.57(+2.85%) |
Dec 21, 2020 | 122.22 | 125.44 | 120.68 | 125.36 | 122,877,552 | +1.54(+1.24%) |
Dec 18, 2020 | 126.07 | 126.21 | 123.29 | 123.82 | 196,955,200 | -2.00(-1.59%) |
Dec 17, 2020 | 126.01 | 126.68 | 125.17 | 125.82 | 96,376,320 | +0.87(+0.70%) |
Dec 16, 2020 | 124.56 | 125.49 | 123.72 | 124.95 | 100,318,688 | -0.07(-0.05%) |
Dec 15, 2020 | 121.55 | 125.03 | 121.35 | 125.01 | 160,859,200 | +5.96(+5.01%) |
Dec 14, 2020 | 119.85 | 120.59 | 118.82 | 119.05 | 80,763,256 | -0.62(-0.51%) |
Dec 11, 2020 | 119.69 | 120.01 | 117.85 | 119.67 | 88,932,640 | -0.81(-0.67%) |
Dec 10, 2020 | 117.80 | 121.09 | 117.46 | 120.48 | 82,984,688 | +1.43(+1.20%) |
Dec 09, 2020 | 121.74 | 123.13 | 118.29 | 119.05 | 117,438,976 | -2.54(-2.09%) |
Dec 08, 2020 | 121.58 | 122.18 | 120.33 | 121.59 | 83,876,056 | +0.62(+0.51%) |
Dec 07, 2020 | 119.57 | 121.78 | 119.51 | 120.98 | 88,534,464 | +1.47(+1.23%) |
Dec 04, 2020 | 119.85 | 120.11 | 118.80 | 119.51 | 80,054,392 | -0.67(-0.56%) |
Dec 03, 2020 | 120.75 | 121.01 | 119.47 | 120.19 | 80,640,088 | -0.14(-0.11%) |
Dec 02, 2020 | 119.29 | 120.61 | 118.18 | 120.32 | 90,876,008 | +0.35(+0.29%) |
Dec 01, 2020 | 118.30 | 120.70 | 117.32 | 119.97 | 130,661,432 | +3.59(+3.08%) |
Nov 30, 2020 | 114.35 | 118.26 | 114.19 | 116.38 | 172,804,896 | +2.41(+2.11%) |
Nov 27, 2020 | 113.96 | 114.86 | 113.62 | 113.98 | 47,761,620 | +0.55(+0.48%) |
Nov 25, 2020 | 112.96 | 114.13 | 112.59 | 113.43 | 78,252,816 | +0.84(+0.75%) |
Nov 24, 2020 | 111.36 | 113.25 | 110.07 | 112.59 | 116,204,200 | +1.29(+1.16%) |
Nov 23, 2020 | 114.55 | 114.98 | 111.20 | 111.30 | 130,050,200 | -3.41(-2.97%) |
Nov 20, 2020 | 115.98 | 116.11 | 114.66 | 114.71 | 75,291,456 | -1.27(-1.10%) |
Nov 19, 2020 | 114.95 | 116.39 | 114.19 | 115.98 | 75,561,688 | +0.60(+0.52%) |
Nov 18, 2020 | 115.95 | 117.14 | 115.36 | 115.39 | 77,920,072 | -1.33(-1.14%) |
Nov 17, 2020 | 116.87 | 117.97 | 116.29 | 116.72 | 75,761,872 | -0.89(-0.76%) |
Nov 16, 2020 | 116.25 | 118.28 | 115.50 | 117.60 | 93,019,280 | +1.02(+0.87%) |
Nov 13, 2020 | 116.76 | 116.99 | 115.23 | 116.59 | 83,561,064 | +0.05(+0.04%) |
Nov 12, 2020 | 116.94 | 117.83 | 115.91 | 116.54 | 105,529,328 | -0.27(-0.23%) |
Nov 11, 2020 | 114.56 | 116.95 | 113.83 | 116.81 | 114,597,432 | +3.44(+3.04%) |
Nov 10, 2020 | 112.96 | 114.95 | 111.57 | 113.37 | 140,821,088 | -0.34(-0.30%) |
Nov 09, 2020 | 117.80 | 119.26 | 113.45 | 113.71 | 157,613,776 | -2.32(-2.00%) |
Nov 06, 2020 | 115.67 | 116.53 | 113.53 | 116.03 | 117,081,656 | -0.13(-0.11%) |
Nov 05, 2020 | 115.11 | 116.74 | 114.05 | 116.16 | 128,845,224 | +3.98(+3.55%) |
Nov 04, 2020 | 111.39 | 112.81 | 109.64 | 112.18 | 141,225,440 | +4.40(+4.08%) |
Nov 03, 2020 | 107.02 | 108.80 | 106.11 | 107.78 | 109,693,000 | +1.63(+1.54%) |