Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 132.55 | 133.15 | 130.04 | 130.39 | 1,859,400 | -2.56(-1.93%) |
Jan 28, 2021 | 129.79 | 135.07 | 129.55 | 132.95 | 1,549,392 | +4.52(+3.52%) |
Jan 27, 2021 | 132.00 | 133.96 | 127.56 | 128.43 | 2,085,163 | -5.40(-4.03%) |
Jan 26, 2021 | 135.77 | 135.97 | 133.53 | 133.83 | 960,653 | -2.07(-1.52%) |
Jan 25, 2021 | 138.81 | 139.40 | 134.31 | 135.90 | 1,229,547 | -1.52(-1.11%) |
Jan 22, 2021 | 139.08 | 140.40 | 137.04 | 137.42 | 1,402,400 | -1.20(-0.87%) |
Jan 21, 2021 | 140.95 | 141.25 | 138.20 | 138.62 | 1,196,387 | -1.48(-1.06%) |
Jan 20, 2021 | 138.29 | 142.11 | 138.29 | 140.10 | 1,432,848 | +2.48(+1.80%) |
Jan 19, 2021 | 135.83 | 137.98 | 134.85 | 137.62 | 947,432 | +2.98(+2.21%) |
Jan 15, 2021 | 134.41 | 136.15 | 132.93 | 134.64 | 1,126,700 | -0.76(-0.56%) |
Jan 14, 2021 | 134.38 | 136.02 | 133.82 | 135.40 | 1,490,765 | +1.28(+0.95%) |
Jan 13, 2021 | 134.06 | 135.17 | 132.16 | 134.12 | 1,155,307 | +0.40(+0.30%) |
Jan 12, 2021 | 135.05 | 135.05 | 132.63 | 133.72 | 1,338,223 | -0.97(-0.72%) |
Jan 11, 2021 | 133.89 | 136.31 | 132.83 | 134.69 | 2,332,751 | -1.50(-1.10%) |
Jan 08, 2021 | 136.94 | 138.54 | 134.10 | 136.19 | 2,049,600 | -0.86(-0.63%) |
Jan 07, 2021 | 132.14 | 137.49 | 131.74 | 137.05 | 1,639,747 | +6.41(+4.91%) |
Jan 06, 2021 | 132.34 | 133.41 | 129.91 | 130.64 | 2,299,152 | -5.50(-4.04%) |
Jan 05, 2021 | 136.74 | 137.33 | 135.00 | 136.14 | 1,634,117 | +0.38(+0.28%) |
Jan 04, 2021 | 136.89 | 138.31 | 133.51 | 135.76 | 2,501,149 | -0.67(-0.49%) |
Dec 31, 2020 | 136.43 | 136.43 | 136.43 | 944,507 | +1.18(+0.87%) | |
Dec 30, 2020 | 134.71 | 136.06 | 134.07 | 135.25 | 944,507 | +1.27(+0.95%) |
Dec 29, 2020 | 135.13 | 135.75 | 133.29 | 133.98 | 996,411 | -0.78(-0.58%) |
Dec 28, 2020 | 135.85 | 136.00 | 133.53 | 134.76 | 863,232 | +0.76(+0.57%) |
Dec 24, 2020 | 133.49 | 134.62 | 132.63 | 134.00 | 377,200 | +0.94(+0.71%) |
Dec 23, 2020 | 134.86 | 135.99 | 132.72 | 133.06 | 1,171,226 | -1.31(-0.97%) |
Dec 22, 2020 | 132.21 | 134.91 | 131.43 | 134.37 | 1,491,796 | +2.64(+2.00%) |
Dec 21, 2020 | 130.90 | 131.90 | 128.10 | 131.73 | 1,564,214 | -0.29(-0.22%) |
Dec 18, 2020 | 127.38 | 132.26 | 126.58 | 132.02 | 3,647,800 | +4.72(+3.71%) |
Dec 17, 2020 | 126.31 | 127.37 | 125.14 | 127.30 | 1,589,619 | +1.90(+1.52%) |
Dec 16, 2020 | 123.86 | 125.97 | 123.79 | 125.40 | 1,633,552 | +2.58(+2.10%) |
Dec 15, 2020 | 122.10 | 124.22 | 122.08 | 122.82 | 1,835,587 | +1.51(+1.24%) |
Dec 14, 2020 | 118.41 | 122.02 | 118.41 | 121.31 | 1,357,084 | +2.79(+2.35%) |
Dec 11, 2020 | 117.23 | 118.83 | 116.66 | 118.52 | 1,004,100 | +1.07(+0.91%) |
Dec 10, 2020 | 114.69 | 117.95 | 113.80 | 117.45 | 1,078,322 | +1.96(+1.70%) |
Dec 09, 2020 | 121.78 | 121.78 | 114.82 | 115.49 | 1,482,675 | -2.92(-2.47%) |
Dec 08, 2020 | 119.33 | 119.41 | 117.30 | 118.41 | 1,400,669 | -0.61(-0.51%) |
Dec 07, 2020 | 118.89 | 120.16 | 118.51 | 119.02 | 1,025,234 | +0.68(+0.57%) |
Dec 04, 2020 | 116.70 | 119.21 | 116.61 | 118.34 | 1,160,300 | +1.66(+1.42%) |
Dec 03, 2020 | 115.72 | 118.58 | 115.30 | 116.68 | 1,422,077 | +0.25(+0.21%) |
Dec 02, 2020 | 114.95 | 116.79 | 113.84 | 116.43 | 1,174,080 | +0.78(+0.67%) |
Dec 01, 2020 | 116.88 | 117.07 | 114.59 | 115.65 | 2,127,594 | -0.65(-0.56%) |
Nov 30, 2020 | 117.22 | 117.34 | 114.66 | 116.30 | 2,303,741 | -0.28(-0.24%) |
Nov 27, 2020 | 113.67 | 116.89 | 113.67 | 116.58 | 927,400 | +3.54(+3.13%) |
Nov 25, 2020 | 112.07 | 113.27 | 111.41 | 113.04 | 1,238,700 | +2.30(+2.08%) |
Nov 24, 2020 | 111.30 | 111.54 | 109.20 | 110.74 | 1,626,157 | -1.01(-0.90%) |
Nov 23, 2020 | 113.50 | 113.98 | 109.65 | 111.75 | 1,081,573 | -1.04(-0.92%) |
Nov 20, 2020 | 113.05 | 114.88 | 112.58 | 112.79 | 1,418,800 | +0.19(+0.17%) |
Nov 19, 2020 | 111.67 | 113.12 | 110.44 | 112.60 | 2,076,436 | +1.57(+1.41%) |
Nov 18, 2020 | 113.25 | 113.44 | 110.84 | 111.03 | 1,467,385 | -2.45(-2.16%) |
Nov 17, 2020 | 115.00 | 115.16 | 113.27 | 113.48 | 1,206,982 | -1.38(-1.20%) |
Nov 16, 2020 | 115.00 | 116.37 | 113.95 | 114.86 | 1,159,945 | -0.96(-0.83%) |
Nov 13, 2020 | 115.62 | 116.53 | 114.74 | 115.82 | 859,500 | +1.26(+1.10%) |
Nov 12, 2020 | 117.14 | 118.14 | 114.04 | 114.56 | 1,554,341 | -2.12(-1.82%) |
Nov 11, 2020 | 114.63 | 117.82 | 114.63 | 116.68 | 1,431,764 | +4.29(+3.82%) |
Nov 10, 2020 | 115.94 | 116.38 | 111.40 | 112.39 | 2,097,237 | -6.18(-5.21%) |
Nov 09, 2020 | 126.81 | 127.50 | 118.44 | 118.57 | 2,405,584 | -6.93(-5.52%) |
Nov 06, 2020 | 125.04 | 126.27 | 122.25 | 125.50 | 1,457,600 | +1.43(+1.15%) |
Nov 05, 2020 | 123.79 | 124.68 | 122.36 | 124.07 | 2,016,101 | +3.08(+2.55%) |
Nov 04, 2020 | 117.67 | 121.40 | 115.80 | 120.99 | 2,250,643 | +7.40(+6.51%) |
Nov 03, 2020 | 111.55 | 114.16 | 111.09 | 113.59 | 1,477,296 | +3.08(+2.79%) |