Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 134.77 | 137.48 | 131.70 | 134.12 | 199,332 | -1.52(-1.12%) |
Jan 28, 2021 | 135.09 | 137.14 | 133.01 | 135.63 | 300,715 | +0.31(+0.23%) |
Jan 27, 2021 | 141.91 | 144.68 | 134.94 | 135.32 | 306,943 | -7.85(-5.48%) |
Jan 26, 2021 | 144.51 | 145.35 | 139.22 | 143.17 | 205,374 | -0.66(-0.46%) |
Jan 25, 2021 | 139.80 | 145.18 | 139.67 | 143.83 | 327,437 | +3.74(+2.67%) |
Jan 22, 2021 | 137.03 | 140.52 | 136.66 | 140.09 | 302,908 | +2.59(+1.88%) |
Jan 21, 2021 | 136.66 | 141.12 | 135.66 | 137.50 | 451,566 | +5.09(+3.85%) |
Jan 20, 2021 | 127.49 | 133.24 | 127.49 | 132.41 | 347,405 | +5.43(+4.27%) |
Jan 19, 2021 | 128.10 | 128.10 | 125.20 | 126.98 | 284,237 | -0.31(-0.24%) |
Jan 15, 2021 | 125.94 | 127.66 | 125.05 | 127.28 | 190,396 | +1.25(+0.99%) |
Jan 14, 2021 | 126.81 | 127.86 | 125.80 | 126.03 | 135,910 | +0.15(+0.12%) |
Jan 13, 2021 | 128.55 | 128.55 | 123.89 | 125.89 | 309,295 | -3.22(-2.49%) |
Jan 12, 2021 | 131.58 | 134.29 | 128.29 | 129.11 | 277,889 | -1.63(-1.25%) |
Jan 11, 2021 | 126.29 | 131.36 | 126.29 | 130.74 | 127,025 | +3.13(+2.45%) |
Jan 08, 2021 | 129.26 | 129.26 | 125.72 | 127.61 | 151,403 | -0.98(-0.77%) |
Jan 07, 2021 | 129.41 | 130.47 | 127.51 | 128.59 | 121,731 | -1.14(-0.88%) |
Jan 06, 2021 | 127.24 | 131.48 | 127.24 | 129.74 | 205,720 | +3.25(+2.57%) |
Jan 05, 2021 | 126.75 | 128.08 | 126.04 | 126.49 | 163,505 | +0.05(+0.04%) |
Jan 04, 2021 | 130.82 | 131.95 | 123.64 | 126.44 | 259,912 | -3.75(-2.88%) |
Dec 31, 2020 | 130.19 | 130.19 | 130.19 | 145,375 | +0.52(+0.40%) | |
Dec 30, 2020 | 129.16 | 129.93 | 128.65 | 129.67 | 145,375 | +0.28(+0.21%) |
Dec 29, 2020 | 132.57 | 132.57 | 129.38 | 129.39 | 154,394 | -2.36(-1.79%) |
Dec 28, 2020 | 129.47 | 131.90 | 127.67 | 131.75 | 195,619 | +2.28(+1.76%) |
Dec 24, 2020 | 129.31 | 129.81 | 127.27 | 129.47 | 55,545 | -0.09(-0.07%) |
Dec 23, 2020 | 128.53 | 130.12 | 127.46 | 129.56 | 183,576 | +1.64(+1.29%) |
Dec 22, 2020 | 128.41 | 128.81 | 126.33 | 127.91 | 306,289 | +0.04(+0.03%) |
Dec 21, 2020 | 129.09 | 130.47 | 126.97 | 127.88 | 265,527 | -1.93(-1.49%) |
Dec 18, 2020 | 136.09 | 137.22 | 129.00 | 129.81 | 689,895 | -7.56(-5.51%) |
Dec 17, 2020 | 137.78 | 142.66 | 135.90 | 137.37 | 228,960 | -1.58(-1.13%) |
Dec 16, 2020 | 139.91 | 141.57 | 136.79 | 138.94 | 264,853 | -0.66(-0.47%) |
Dec 15, 2020 | 136.60 | 140.11 | 136.60 | 139.60 | 158,010 | +3.31(+2.43%) |
Dec 14, 2020 | 141.53 | 142.80 | 136.15 | 136.29 | 239,838 | -5.04(-3.57%) |
Dec 11, 2020 | 140.57 | 144.58 | 140.22 | 141.34 | 188,771 | -1.29(-0.90%) |
Dec 10, 2020 | 140.78 | 142.83 | 139.53 | 142.63 | 88,557 | +1.27(+0.90%) |
Dec 09, 2020 | 141.67 | 142.65 | 139.88 | 141.36 | 184,174 | +0.58(+0.41%) |
Dec 08, 2020 | 143.60 | 144.62 | 139.69 | 140.78 | 219,411 | -3.90(-2.70%) |
Dec 07, 2020 | 146.12 | 146.62 | 144.01 | 144.68 | 121,263 | -1.95(-1.33%) |
Dec 04, 2020 | 143.73 | 147.00 | 141.76 | 146.62 | 188,974 | +3.62(+2.53%) |
Dec 03, 2020 | 140.00 | 144.12 | 139.43 | 143.00 | 181,184 | +3.08(+2.20%) |
Dec 02, 2020 | 137.18 | 140.49 | 137.18 | 139.92 | 150,699 | +1.78(+1.29%) |
Dec 01, 2020 | 135.36 | 138.84 | 134.36 | 138.14 | 222,015 | +3.49(+2.59%) |
Nov 30, 2020 | 135.03 | 136.06 | 133.48 | 134.65 | 186,592 | -0.83(-0.61%) |
Nov 27, 2020 | 136.31 | 137.24 | 133.49 | 135.48 | 86,211 | -0.08(-0.06%) |
Nov 25, 2020 | 136.56 | 137.69 | 135.16 | 135.56 | 137,390 | -0.33(-0.25%) |
Nov 24, 2020 | 137.87 | 138.22 | 133.38 | 135.89 | 235,343 | -1.22(-0.89%) |
Nov 23, 2020 | 133.41 | 137.43 | 133.10 | 137.11 | 211,196 | +3.60(+2.70%) |
Nov 20, 2020 | 133.15 | 134.79 | 131.66 | 133.51 | 542,655 | -0.27(-0.21%) |
Nov 19, 2020 | 131.60 | 133.94 | 129.99 | 133.78 | 198,573 | +1.31(+0.99%) |
Nov 18, 2020 | 136.98 | 137.87 | 131.80 | 132.47 | 248,792 | -4.14(-3.03%) |
Nov 17, 2020 | 134.79 | 137.46 | 132.72 | 136.61 | 222,918 | +0.10(+0.07%) |
Nov 16, 2020 | 131.82 | 137.76 | 131.81 | 136.51 | 297,369 | +6.43(+4.94%) |
Nov 13, 2020 | 126.42 | 130.43 | 125.00 | 130.08 | 510,567 | +4.33(+3.45%) |
Nov 12, 2020 | 128.02 | 128.15 | 124.91 | 125.75 | 522,381 | -1.98(-1.55%) |
Nov 11, 2020 | 129.36 | 133.11 | 127.22 | 127.73 | 564,344 | -0.57(-0.45%) |
Nov 10, 2020 | 127.23 | 130.75 | 125.79 | 128.30 | 811,269 | +2.55(+2.03%) |
Nov 09, 2020 | 132.45 | 134.92 | 125.73 | 125.75 | 455,072 | -0.80(-0.63%) |
Nov 06, 2020 | 128.86 | 128.86 | 126.04 | 126.55 | 193,138 | -1.37(-1.07%) |
Nov 05, 2020 | 126.17 | 129.37 | 123.28 | 127.91 | 349,867 | +2.30(+1.83%) |
Nov 04, 2020 | 127.54 | 128.45 | 124.80 | 125.62 | 167,128 | -1.66(-1.30%) |
Nov 03, 2020 | 129.03 | 130.68 | 125.18 | 127.27 | 240,622 | -1.10(-0.86%) |