Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 132.01 | 133.54 | 130.09 | 130.73 | 697,990 | -2.06(-1.55%) |
Jan 28, 2021 | 132.49 | 135.55 | 131.50 | 132.78 | 518,238 | +1.02(+0.77%) |
Jan 27, 2021 | 137.36 | 138.23 | 131.51 | 131.76 | 872,058 | -7.50(-5.39%) |
Jan 26, 2021 | 138.67 | 142.23 | 138.67 | 139.27 | 660,938 | -3.18(-2.24%) |
Jan 25, 2021 | 141.98 | 143.45 | 139.56 | 142.45 | 612,788 | +0.58(+0.41%) |
Jan 22, 2021 | 142.71 | 142.97 | 140.71 | 141.87 | 635,567 | -1.13(-0.79%) |
Jan 21, 2021 | 145.92 | 146.35 | 142.11 | 143.00 | 897,956 | -2.64(-1.81%) |
Jan 20, 2021 | 138.70 | 146.38 | 137.05 | 145.64 | 2,166,381 | +1.46(+1.01%) |
Jan 19, 2021 | 150.03 | 152.16 | 143.68 | 144.18 | 1,285,340 | -2.90(-1.97%) |
Jan 15, 2021 | 147.07 | 147.65 | 144.04 | 147.08 | 710,558 | -0.43(-0.29%) |
Jan 14, 2021 | 146.27 | 148.94 | 145.70 | 147.51 | 651,253 | +2.65(+1.83%) |
Jan 13, 2021 | 145.93 | 146.40 | 143.55 | 144.86 | 748,001 | +0.19(+0.13%) |
Jan 12, 2021 | 143.90 | 145.46 | 142.80 | 144.68 | 663,340 | +0.86(+0.60%) |
Jan 11, 2021 | 144.72 | 145.63 | 143.34 | 143.81 | 470,540 | -1.17(-0.81%) |
Jan 08, 2021 | 144.78 | 148.23 | 144.03 | 144.99 | 695,415 | +0.85(+0.59%) |
Jan 07, 2021 | 143.31 | 146.38 | 141.93 | 144.13 | 907,261 | +1.15(+0.80%) |
Jan 06, 2021 | 138.52 | 143.49 | 137.49 | 142.99 | 956,670 | +8.95(+6.68%) |
Jan 05, 2021 | 131.20 | 134.88 | 130.45 | 134.04 | 699,242 | +3.13(+2.39%) |
Jan 04, 2021 | 132.25 | 133.77 | 130.07 | 130.90 | 859,109 | -1.76(-1.32%) |
Dec 31, 2020 | 132.66 | 132.66 | 132.66 | 406,886 | +1.17(+0.89%) | |
Dec 30, 2020 | 131.94 | 132.78 | 131.01 | 131.48 | 406,886 | -0.64(-0.49%) |
Dec 29, 2020 | 133.48 | 134.23 | 131.69 | 132.12 | 505,856 | -0.62(-0.47%) |
Dec 28, 2020 | 134.71 | 135.06 | 132.44 | 132.75 | 507,978 | -0.66(-0.49%) |
Dec 24, 2020 | 134.07 | 134.60 | 132.73 | 133.41 | 252,578 | -0.99(-0.74%) |
Dec 23, 2020 | 136.32 | 137.02 | 133.83 | 134.40 | 462,836 | -1.38(-1.01%) |
Dec 22, 2020 | 136.43 | 136.91 | 135.38 | 135.77 | 440,013 | -0.89(-0.65%) |
Dec 21, 2020 | 134.84 | 137.28 | 133.23 | 136.67 | 495,878 | +0.31(+0.23%) |
Dec 18, 2020 | 135.26 | 136.84 | 134.45 | 136.36 | 977,558 | +1.70(+1.26%) |
Dec 17, 2020 | 133.80 | 134.92 | 132.52 | 134.66 | 761,913 | +1.00(+0.75%) |
Dec 16, 2020 | 132.43 | 133.92 | 131.18 | 133.66 | 522,538 | +1.53(+1.16%) |
Dec 15, 2020 | 130.80 | 132.38 | 129.72 | 132.12 | 588,190 | +2.25(+1.73%) |
Dec 14, 2020 | 136.07 | 136.23 | 129.86 | 129.87 | 594,224 | -4.96(-3.68%) |
Dec 11, 2020 | 132.35 | 135.31 | 132.35 | 134.83 | 637,421 | +1.82(+1.37%) |
Dec 10, 2020 | 134.43 | 134.75 | 132.03 | 133.02 | 553,137 | -2.42(-1.78%) |
Dec 09, 2020 | 135.89 | 136.83 | 134.80 | 135.43 | 641,424 | -0.11(-0.08%) |
Dec 08, 2020 | 134.60 | 136.15 | 134.24 | 135.54 | 841,397 | +1.07(+0.79%) |
Dec 07, 2020 | 133.09 | 135.24 | 132.56 | 134.47 | 765,738 | +1.24(+0.93%) |
Dec 04, 2020 | 131.04 | 133.53 | 130.57 | 133.23 | 577,779 | +2.78(+2.13%) |
Dec 03, 2020 | 130.55 | 132.39 | 130.14 | 130.45 | 517,896 | -0.63(-0.48%) |
Dec 02, 2020 | 131.68 | 131.85 | 129.59 | 131.09 | 430,006 | -0.61(-0.46%) |
Dec 01, 2020 | 131.18 | 133.30 | 130.62 | 131.70 | 663,641 | +0.37(+0.28%) |
Nov 30, 2020 | 131.81 | 132.75 | 130.59 | 131.33 | 603,567 | -0.01(-0.01%) |
Nov 27, 2020 | 132.09 | 132.79 | 130.81 | 131.34 | 259,686 | -0.54(-0.41%) |
Nov 25, 2020 | 132.30 | 132.60 | 130.30 | 131.88 | 523,596 | -0.81(-0.61%) |
Nov 24, 2020 | 129.91 | 133.27 | 129.34 | 132.69 | 546,324 | +2.77(+2.13%) |
Nov 23, 2020 | 130.53 | 131.41 | 128.19 | 129.92 | 691,878 | -0.01(-0.01%) |
Nov 20, 2020 | 129.43 | 131.36 | 129.20 | 129.93 | 698,196 | +0.06(+0.04%) |
Nov 19, 2020 | 128.09 | 130.38 | 126.70 | 129.87 | 605,175 | +1.52(+1.19%) |
Nov 18, 2020 | 129.16 | 130.83 | 127.70 | 128.35 | 529,482 | -0.80(-0.62%) |
Nov 17, 2020 | 127.62 | 130.34 | 126.28 | 129.15 | 574,122 | +0.44(+0.34%) |
Nov 16, 2020 | 126.28 | 129.05 | 125.81 | 128.72 | 647,268 | +3.34(+2.66%) |
Nov 13, 2020 | 124.16 | 127.34 | 123.63 | 125.38 | 505,466 | +2.10(+1.70%) |
Nov 12, 2020 | 124.55 | 124.79 | 122.37 | 123.28 | 834,708 | -0.94(-0.76%) |
Nov 11, 2020 | 126.00 | 126.39 | 122.61 | 124.22 | 914,859 | -0.71(-0.57%) |
Nov 10, 2020 | 120.38 | 125.91 | 118.29 | 124.93 | 1,946,978 | +4.25(+3.52%) |
Nov 09, 2020 | 124.80 | 125.93 | 120.61 | 120.68 | 1,325,367 | -0.23(-0.19%) |
Nov 06, 2020 | 122.28 | 122.81 | 120.10 | 120.91 | 876,918 | -1.37(-1.12%) |
Nov 05, 2020 | 123.28 | 124.02 | 120.89 | 122.28 | 1,090,352 | +0.28(+0.23%) |
Nov 04, 2020 | 124.96 | 125.68 | 121.84 | 122.00 | 936,532 | -2.69(-2.16%) |
Nov 03, 2020 | 119.96 | 125.13 | 119.96 | 124.69 | 875,034 | +6.09(+5.14%) |