Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 125.10 | 125.42 | 123.20 | 123.70 | 7,483,148 | -2.37(-1.88%) |
Jan 28, 2021 | 125.75 | 127.53 | 124.78 | 126.08 | 6,079,840 | +1.04(+0.83%) |
Jan 27, 2021 | 127.27 | 128.92 | 124.59 | 125.03 | 7,349,163 | -3.41(-2.65%) |
Jan 26, 2021 | 128.00 | 128.70 | 126.58 | 128.44 | 4,678,910 | +1.47(+1.16%) |
Jan 25, 2021 | 125.05 | 127.11 | 124.62 | 126.97 | 4,226,879 | +1.44(+1.15%) |
Jan 22, 2021 | 126.36 | 126.39 | 125.21 | 125.53 | 4,432,524 | -0.92(-0.73%) |
Jan 21, 2021 | 127.07 | 127.53 | 125.67 | 126.46 | 6,275,355 | -1.56(-1.22%) |
Jan 20, 2021 | 127.75 | 128.42 | 126.74 | 128.01 | 5,541,361 | -0.66(-0.51%) |
Jan 19, 2021 | 128.97 | 129.15 | 128.11 | 128.68 | 5,695,163 | +0.61(+0.47%) |
Jan 15, 2021 | 128.12 | 129.16 | 127.29 | 128.07 | 4,757,215 | -0.34(-0.26%) |
Jan 14, 2021 | 128.15 | 129.02 | 127.78 | 128.40 | 5,216,155 | -0.75(-0.58%) |
Jan 13, 2021 | 127.82 | 129.74 | 127.72 | 129.16 | 4,815,318 | +1.05(+0.82%) |
Jan 12, 2021 | 128.29 | 128.61 | 126.31 | 128.10 | 5,684,691 | -0.60(-0.46%) |
Jan 11, 2021 | 130.46 | 130.71 | 128.34 | 128.70 | 4,308,698 | -1.89(-1.45%) |
Jan 08, 2021 | 129.05 | 130.79 | 128.31 | 130.60 | 4,760,748 | +1.55(+1.20%) |
Jan 07, 2021 | 129.35 | 129.66 | 127.85 | 129.05 | 4,938,478 | -0.42(-0.32%) |
Jan 06, 2021 | 128.32 | 130.07 | 128.25 | 129.46 | 5,346,511 | -1.60(-1.22%) |
Jan 05, 2021 | 130.50 | 131.50 | 129.44 | 131.07 | 4,554,849 | +0.39(+0.30%) |
Jan 04, 2021 | 133.16 | 133.86 | 128.57 | 130.68 | 8,265,645 | -3.65(-2.72%) |
Dec 31, 2020 | 134.33 | 134.33 | 134.33 | 2,456,280 | +0.90(+0.67%) | |
Dec 30, 2020 | 133.58 | 134.05 | 133.16 | 133.43 | 2,456,280 | -0.10(-0.07%) |
Dec 29, 2020 | 133.77 | 134.75 | 133.00 | 133.53 | 3,517,215 | +0.46(+0.35%) |
Dec 28, 2020 | 132.04 | 133.69 | 131.83 | 133.07 | 2,752,394 | +1.68(+1.27%) |
Dec 24, 2020 | 131.18 | 131.44 | 130.56 | 131.39 | 975,069 | +0.59(+0.45%) |
Dec 23, 2020 | 130.88 | 131.88 | 130.50 | 130.80 | 2,920,254 | +0.35(+0.27%) |
Dec 22, 2020 | 130.98 | 131.34 | 129.96 | 130.45 | 2,929,703 | -1.25(-0.95%) |
Dec 21, 2020 | 131.34 | 131.94 | 129.95 | 131.70 | 4,356,833 | -1.39(-1.04%) |
Dec 18, 2020 | 132.54 | 133.24 | 131.79 | 133.09 | 9,914,528 | +1.11(+0.84%) |
Dec 17, 2020 | 131.56 | 132.43 | 131.50 | 131.98 | 3,656,508 | +0.74(+0.57%) |
Dec 16, 2020 | 130.41 | 131.76 | 130.34 | 131.24 | 5,427,144 | +0.11(+0.08%) |
Dec 15, 2020 | 130.94 | 131.58 | 130.33 | 131.13 | 3,514,406 | +0.49(+0.37%) |
Dec 14, 2020 | 131.56 | 132.67 | 130.48 | 130.64 | 4,363,475 | -0.67(-0.51%) |
Dec 11, 2020 | 130.10 | 131.43 | 129.90 | 131.31 | 3,284,896 | +0.27(+0.21%) |
Dec 10, 2020 | 132.28 | 132.51 | 130.81 | 131.04 | 4,399,528 | -0.92(-0.70%) |
Dec 09, 2020 | 131.85 | 132.34 | 130.68 | 131.96 | 4,240,816 | +0.15(+0.12%) |
Dec 08, 2020 | 131.64 | 132.39 | 130.69 | 131.81 | 3,999,585 | +0.13(+0.10%) |
Dec 07, 2020 | 131.95 | 132.75 | 130.99 | 131.67 | 4,655,912 | -0.43(-0.33%) |
Dec 04, 2020 | 130.31 | 132.23 | 130.30 | 132.11 | 3,966,186 | +1.27(+0.97%) |
Dec 03, 2020 | 129.54 | 131.30 | 129.54 | 130.84 | 5,252,805 | +0.77(+0.59%) |
Dec 02, 2020 | 131.20 | 132.16 | 129.41 | 130.07 | 4,928,864 | -1.30(-0.99%) |
Dec 01, 2020 | 130.44 | 131.88 | 129.96 | 131.37 | 4,446,613 | +1.66(+1.28%) |
Nov 30, 2020 | 129.92 | 130.08 | 128.50 | 129.72 | 5,455,177 | -0.33(-0.26%) |
Nov 27, 2020 | 130.07 | 130.66 | 129.67 | 130.05 | 1,774,448 | +0.40(+0.31%) |
Nov 25, 2020 | 129.91 | 130.34 | 129.24 | 129.65 | 2,533,195 | +0.12(+0.09%) |
Nov 24, 2020 | 128.78 | 129.83 | 128.45 | 129.54 | 4,972,664 | +0.91(+0.71%) |
Nov 23, 2020 | 128.89 | 129.20 | 127.60 | 128.63 | 3,828,531 | -0.36(-0.28%) |
Nov 20, 2020 | 129.20 | 130.08 | 128.61 | 128.99 | 3,857,222 | +0.09(+0.07%) |
Nov 19, 2020 | 128.50 | 129.24 | 128.02 | 128.90 | 4,740,492 | -0.05(-0.04%) |
Nov 18, 2020 | 130.85 | 131.82 | 128.88 | 128.95 | 4,820,239 | -1.67(-1.28%) |
Nov 17, 2020 | 129.75 | 131.40 | 129.61 | 130.63 | 3,251,178 | -0.47(-0.36%) |
Nov 16, 2020 | 130.41 | 131.54 | 130.13 | 131.09 | 3,779,170 | +0.94(+0.73%) |
Nov 13, 2020 | 129.30 | 130.31 | 128.85 | 130.15 | 2,869,094 | +0.78(+0.60%) |
Nov 12, 2020 | 129.74 | 130.18 | 128.40 | 129.37 | 2,857,638 | -0.05(-0.04%) |
Nov 11, 2020 | 128.49 | 129.73 | 127.36 | 129.42 | 4,879,851 | +1.96(+1.54%) |
Nov 10, 2020 | 123.21 | 128.11 | 122.49 | 127.46 | 5,873,447 | +2.94(+2.36%) |
Nov 09, 2020 | 128.16 | 129.20 | 124.27 | 124.52 | 6,792,494 | +0.06(+0.05%) |
Nov 06, 2020 | 124.62 | 125.71 | 123.51 | 124.46 | 3,187,759 | +0.30(+0.24%) |
Nov 05, 2020 | 125.33 | 126.16 | 123.64 | 124.16 | 4,077,031 | +0.17(+0.14%) |
Nov 04, 2020 | 125.01 | 127.44 | 123.81 | 123.99 | 5,087,555 | +0.74(+0.60%) |
Nov 03, 2020 | 122.87 | 124.65 | 122.57 | 123.25 | 3,662,391 | +1.70(+1.40%) |