Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 130.04 | 130.76 | 127.10 | 129.08 | 631,200 | -1.26(-0.97%) |
Jan 28, 2021 | 133.21 | 134.29 | 130.08 | 130.34 | 697,321 | -3.42(-2.56%) |
Jan 27, 2021 | 135.26 | 136.79 | 131.42 | 133.76 | 479,836 | -1.13(-0.84%) |
Jan 26, 2021 | 137.64 | 140.91 | 134.46 | 134.89 | 321,711 | -1.35(-0.99%) |
Jan 25, 2021 | 139.57 | 140.24 | 134.29 | 136.24 | 370,909 | -1.72(-1.25%) |
Jan 22, 2021 | 137.46 | 139.90 | 137.10 | 137.96 | 402,000 | -0.10(-0.07%) |
Jan 21, 2021 | 139.78 | 140.34 | 137.41 | 138.06 | 365,240 | -0.19(-0.14%) |
Jan 20, 2021 | 137.83 | 139.83 | 137.01 | 138.25 | 286,305 | +1.41(+1.03%) |
Jan 19, 2021 | 138.00 | 138.00 | 134.86 | 136.84 | 360,889 | +1.47(+1.09%) |
Jan 15, 2021 | 135.00 | 137.42 | 134.62 | 135.37 | 387,500 | +1.12(+0.83%) |
Jan 14, 2021 | 134.53 | 136.80 | 133.01 | 134.25 | 415,904 | -1.25(-0.92%) |
Jan 13, 2021 | 139.89 | 140.17 | 135.21 | 135.50 | 394,762 | -4.00(-2.87%) |
Jan 12, 2021 | 136.52 | 140.81 | 134.34 | 139.50 | 578,648 | +2.00(+1.45%) |
Jan 11, 2021 | 135.19 | 139.57 | 132.80 | 137.50 | 341,432 | +0.67(+0.49%) |
Jan 08, 2021 | 136.15 | 139.05 | 135.27 | 136.83 | 461,000 | +2.43(+1.81%) |
Jan 07, 2021 | 131.25 | 134.73 | 131.25 | 134.40 | 517,290 | +2.92(+2.22%) |
Jan 06, 2021 | 130.51 | 132.54 | 129.24 | 131.48 | 654,879 | -1.60(-1.20%) |
Jan 05, 2021 | 131.98 | 134.08 | 130.63 | 133.08 | 407,003 | +0.36(+0.27%) |
Jan 04, 2021 | 136.23 | 136.29 | 131.70 | 132.72 | 953,332 | -3.69(-2.71%) |
Dec 31, 2020 | 136.41 | 136.41 | 136.41 | 830,707 | +0.22(+0.16%) | |
Dec 30, 2020 | 132.96 | 136.49 | 132.96 | 136.19 | 830,707 | +2.66(+1.99%) |
Dec 29, 2020 | 136.97 | 136.97 | 132.32 | 133.53 | 740,536 | -3.05(-2.23%) |
Dec 28, 2020 | 136.94 | 137.72 | 135.26 | 136.58 | 674,666 | +1.45(+1.07%) |
Dec 24, 2020 | 136.54 | 136.54 | 133.34 | 135.13 | 382,100 | -1.38(-1.01%) |
Dec 23, 2020 | 137.00 | 137.84 | 135.06 | 136.51 | 486,825 | -0.36(-0.26%) |
Dec 22, 2020 | 131.01 | 136.97 | 130.42 | 136.87 | 815,759 | +6.47(+4.96%) |
Dec 21, 2020 | 129.15 | 131.07 | 127.22 | 130.40 | 1,415,112 | -0.71(-0.54%) |
Dec 18, 2020 | 118.02 | 131.89 | 117.18 | 131.11 | 2,477,500 | +13.96(+11.92%) |
Dec 17, 2020 | 117.77 | 117.77 | 115.09 | 117.15 | 666,247 | +2.75(+2.40%) |
Dec 16, 2020 | 116.67 | 118.16 | 114.12 | 114.40 | 989,253 | -1.78(-1.53%) |
Dec 15, 2020 | 120.00 | 120.00 | 115.79 | 116.18 | 664,398 | -3.06(-2.57%) |
Dec 14, 2020 | 118.20 | 121.06 | 118.20 | 119.24 | 698,739 | +1.07(+0.91%) |
Dec 11, 2020 | 115.19 | 118.18 | 115.19 | 118.17 | 497,800 | +2.30(+1.98%) |
Dec 10, 2020 | 112.90 | 116.35 | 111.97 | 115.87 | 696,977 | +2.57(+2.27%) |
Dec 09, 2020 | 115.61 | 115.61 | 111.47 | 113.30 | 654,479 | -1.71(-1.49%) |
Dec 08, 2020 | 114.00 | 115.33 | 113.63 | 115.01 | 564,858 | +1.01(+0.89%) |
Dec 07, 2020 | 109.75 | 114.10 | 109.71 | 114.00 | 960,100 | +4.12(+3.75%) |
Dec 04, 2020 | 109.00 | 110.85 | 108.92 | 109.88 | 563,600 | +1.10(+1.01%) |
Dec 03, 2020 | 106.41 | 109.98 | 106.41 | 108.78 | 749,803 | +1.96(+1.83%) |
Dec 02, 2020 | 105.00 | 107.04 | 104.01 | 106.82 | 629,714 | +1.84(+1.75%) |
Dec 01, 2020 | 102.70 | 106.00 | 100.70 | 104.98 | 713,917 | +1.49(+1.44%) |
Nov 30, 2020 | 104.10 | 105.90 | 102.27 | 103.49 | 946,987 | +2.05(+2.02%) |
Nov 27, 2020 | 98.51 | 101.50 | 98.50 | 101.44 | 364,600 | +3.59(+3.67%) |
Nov 25, 2020 | 98.07 | 99.35 | 97.09 | 97.85 | 686,100 | -0.05(-0.05%) |
Nov 24, 2020 | 97.63 | 98.51 | 97.01 | 97.90 | 893,776 | +0.63(+0.65%) |
Nov 23, 2020 | 97.56 | 98.50 | 96.36 | 97.27 | 956,834 | -0.01(-0.01%) |
Nov 20, 2020 | 98.18 | 99.33 | 97.06 | 97.28 | 580,900 | -0.88(-0.90%) |
Nov 19, 2020 | 97.61 | 99.28 | 95.75 | 98.16 | 395,067 | +0.39(+0.40%) |
Nov 18, 2020 | 99.36 | 100.67 | 97.52 | 97.77 | 537,779 | -2.76(-2.75%) |
Nov 17, 2020 | 101.15 | 101.89 | 99.58 | 100.53 | 392,365 | -0.16(-0.16%) |
Nov 16, 2020 | 100.00 | 101.63 | 98.77 | 100.69 | 466,378 | -0.20(-0.20%) |
Nov 13, 2020 | 100.30 | 101.54 | 100.05 | 100.89 | 1,435,800 | +0.95(+0.95%) |
Nov 12, 2020 | 101.45 | 102.99 | 99.68 | 99.94 | 746,287 | -0.56(-0.56%) |
Nov 11, 2020 | 99.15 | 102.51 | 97.00 | 100.50 | 589,210 | +2.88(+2.95%) |
Nov 10, 2020 | 99.19 | 100.00 | 94.83 | 97.62 | 686,017 | -2.08(-2.09%) |
Nov 09, 2020 | 97.64 | 102.99 | 97.00 | 99.70 | 653,523 | +1.55(+1.58%) |
Nov 06, 2020 | 98.00 | 98.99 | 97.49 | 98.15 | 447,800 | -1.09(-1.10%) |
Nov 05, 2020 | 100.71 | 102.54 | 98.47 | 99.24 | 544,538 | +0.32(+0.32%) |
Nov 04, 2020 | 96.98 | 101.37 | 96.98 | 98.92 | 555,595 | +3.75(+3.94%) |
Nov 03, 2020 | 94.05 | 95.97 | 92.98 | 95.17 | 611,254 | +1.60(+1.71%) |