Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 134.14 | 135.61 | 130.73 | 131.69 | 618,528 | -2.79(-2.07%) |
Jan 28, 2021 | 134.39 | 139.86 | 131.95 | 134.47 | 642,956 | -3.00(-2.18%) |
Jan 27, 2021 | 138.34 | 140.45 | 136.71 | 137.47 | 707,085 | -4.03(-2.85%) |
Jan 26, 2021 | 146.84 | 146.84 | 140.98 | 141.50 | 236,413 | -4.64(-3.17%) |
Jan 25, 2021 | 143.54 | 146.23 | 143.00 | 146.14 | 368,799 | +2.20(+1.53%) |
Jan 22, 2021 | 144.28 | 145.56 | 142.41 | 143.94 | 282,217 | -0.21(-0.14%) |
Jan 21, 2021 | 148.58 | 150.12 | 144.13 | 144.15 | 289,480 | -4.20(-2.83%) |
Jan 20, 2021 | 145.01 | 148.45 | 144.84 | 148.35 | 310,574 | +3.50(+2.41%) |
Jan 19, 2021 | 143.22 | 145.73 | 142.10 | 144.85 | 407,712 | +3.52(+2.49%) |
Jan 15, 2021 | 142.20 | 143.41 | 138.71 | 141.33 | 419,198 | -2.10(-1.46%) |
Jan 14, 2021 | 140.97 | 143.65 | 139.88 | 143.43 | 278,622 | +3.62(+2.59%) |
Jan 13, 2021 | 142.10 | 142.10 | 138.56 | 139.81 | 381,056 | -0.07(-0.05%) |
Jan 12, 2021 | 136.40 | 141.20 | 136.04 | 139.88 | 304,282 | +3.49(+2.56%) |
Jan 11, 2021 | 135.54 | 136.81 | 134.61 | 136.39 | 199,601 | -0.03(-0.02%) |
Jan 08, 2021 | 136.50 | 138.65 | 136.41 | 136.42 | 321,491 | +0.25(+0.18%) |
Jan 07, 2021 | 131.95 | 136.49 | 131.26 | 136.17 | 394,868 | +3.21(+2.42%) |
Jan 06, 2021 | 126.30 | 133.34 | 126.30 | 132.96 | 336,847 | +6.81(+5.40%) |
Jan 05, 2021 | 123.91 | 126.57 | 123.91 | 126.15 | 179,720 | +2.19(+1.77%) |
Jan 04, 2021 | 125.44 | 125.79 | 123.28 | 123.96 | 190,493 | -1.46(-1.17%) |
Dec 31, 2020 | 125.43 | 125.43 | 125.43 | 207,770 | +0.37(+0.30%) | |
Dec 30, 2020 | 125.33 | 126.58 | 124.67 | 125.05 | 207,770 | -0.45(-0.36%) |
Dec 29, 2020 | 126.30 | 127.09 | 125.25 | 125.50 | 170,352 | -0.81(-0.64%) |
Dec 28, 2020 | 126.61 | 127.20 | 125.77 | 126.31 | 115,977 | +0.23(+0.18%) |
Dec 24, 2020 | 125.90 | 126.24 | 124.86 | 126.08 | 85,675 | -0.01(-0.01%) |
Dec 23, 2020 | 126.47 | 126.98 | 125.04 | 126.09 | 131,332 | -0.48(-0.38%) |
Dec 22, 2020 | 126.09 | 127.67 | 125.24 | 126.57 | 218,549 | +0.54(+0.43%) |
Dec 21, 2020 | 124.93 | 126.27 | 123.16 | 126.03 | 228,743 | +0.37(+0.30%) |
Dec 18, 2020 | 125.67 | 126.74 | 124.24 | 125.66 | 494,188 | +0.30(+0.24%) |
Dec 17, 2020 | 125.19 | 125.98 | 124.38 | 125.36 | 240,134 | +0.48(+0.38%) |
Dec 16, 2020 | 125.06 | 125.87 | 119.70 | 124.89 | 270,284 | -0.32(-0.25%) |
Dec 15, 2020 | 125.09 | 125.62 | 123.42 | 125.20 | 279,877 | +1.18(+0.95%) |
Dec 14, 2020 | 129.83 | 130.77 | 123.75 | 124.02 | 336,490 | -5.19(-4.02%) |
Dec 11, 2020 | 129.38 | 130.53 | 128.55 | 129.21 | 422,041 | -0.66(-0.51%) |
Dec 10, 2020 | 130.17 | 130.40 | 127.77 | 129.87 | 419,347 | +0.05(+0.04%) |
Dec 09, 2020 | 128.72 | 130.35 | 127.85 | 129.82 | 431,496 | +1.71(+1.34%) |
Dec 08, 2020 | 125.15 | 128.62 | 124.66 | 128.11 | 565,444 | +2.69(+2.15%) |
Dec 07, 2020 | 123.99 | 126.82 | 123.99 | 125.42 | 539,515 | +1.00(+0.80%) |
Dec 04, 2020 | 121.91 | 124.90 | 120.81 | 124.42 | 267,654 | +2.28(+1.87%) |
Dec 03, 2020 | 120.90 | 123.33 | 119.84 | 122.14 | 325,926 | +0.53(+0.44%) |
Dec 02, 2020 | 123.80 | 124.00 | 120.03 | 121.61 | 344,167 | -2.05(-1.66%) |
Dec 01, 2020 | 122.24 | 124.36 | 121.34 | 123.66 | 386,147 | +1.25(+1.02%) |
Nov 30, 2020 | 121.63 | 123.29 | 120.12 | 122.41 | 468,836 | +1.08(+0.89%) |
Nov 27, 2020 | 120.93 | 122.03 | 120.44 | 121.33 | 84,279 | -0.09(-0.08%) |
Nov 25, 2020 | 123.27 | 124.33 | 120.45 | 121.42 | 224,387 | -2.18(-1.76%) |
Nov 24, 2020 | 120.87 | 124.26 | 120.62 | 123.60 | 302,175 | +2.68(+2.22%) |
Nov 23, 2020 | 121.37 | 122.17 | 119.71 | 120.92 | 283,095 | +0.03(+0.02%) |
Nov 20, 2020 | 122.85 | 123.40 | 120.79 | 120.89 | 351,074 | -1.22(-1.00%) |
Nov 19, 2020 | 121.74 | 122.24 | 120.83 | 122.11 | 199,922 | -0.29(-0.24%) |
Nov 18, 2020 | 123.31 | 124.47 | 122.02 | 122.40 | 223,862 | -0.71(-0.58%) |
Nov 17, 2020 | 122.19 | 123.31 | 120.29 | 123.11 | 157,912 | +0.27(+0.22%) |
Nov 16, 2020 | 121.14 | 123.05 | 119.96 | 122.84 | 253,532 | +2.97(+2.48%) |
Nov 13, 2020 | 119.52 | 120.91 | 119.52 | 119.86 | 147,837 | +0.98(+0.82%) |
Nov 12, 2020 | 120.39 | 120.68 | 117.92 | 118.89 | 246,741 | -2.02(-1.67%) |
Nov 11, 2020 | 122.13 | 122.57 | 118.82 | 120.91 | 317,354 | -0.75(-0.62%) |
Nov 10, 2020 | 116.68 | 122.10 | 114.88 | 121.66 | 480,911 | +5.54(+4.77%) |
Nov 09, 2020 | 120.07 | 121.81 | 114.71 | 116.12 | 381,583 | +0.93(+0.81%) |
Nov 06, 2020 | 116.37 | 117.22 | 114.69 | 115.19 | 264,237 | -1.11(-0.95%) |
Nov 05, 2020 | 116.59 | 117.69 | 115.26 | 116.30 | 235,950 | +0.62(+0.54%) |
Nov 04, 2020 | 118.32 | 121.35 | 115.39 | 115.67 | 377,361 | -3.59(-3.01%) |
Nov 03, 2020 | 114.87 | 119.78 | 114.87 | 119.26 | 326,514 | +4.51(+3.93%) |