Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 134.39 | 135.85 | 130.97 | 131.93 | 617,403 | -2.79(-2.07%) |
Jan 28, 2021 | 134.63 | 140.11 | 132.19 | 134.72 | 641,786 | -3.00(-2.18%) |
Jan 27, 2021 | 138.59 | 140.71 | 136.96 | 137.72 | 705,799 | -4.04(-2.85%) |
Jan 26, 2021 | 147.11 | 147.11 | 141.23 | 141.76 | 235,983 | -4.65(-3.17%) |
Jan 25, 2021 | 143.80 | 146.50 | 143.26 | 146.41 | 368,128 | +2.21(+1.53%) |
Jan 22, 2021 | 144.54 | 145.83 | 142.67 | 144.20 | 281,704 | -0.21(-0.14%) |
Jan 21, 2021 | 148.85 | 150.39 | 144.39 | 144.41 | 288,953 | -4.21(-2.83%) |
Jan 20, 2021 | 145.28 | 148.72 | 145.10 | 148.62 | 310,009 | +3.50(+2.41%) |
Jan 19, 2021 | 143.48 | 146.00 | 142.36 | 145.12 | 406,970 | +3.53(+2.49%) |
Jan 15, 2021 | 142.46 | 143.68 | 138.97 | 141.59 | 418,435 | -2.10(-1.46%) |
Jan 14, 2021 | 141.23 | 143.91 | 140.14 | 143.69 | 278,115 | +3.62(+2.59%) |
Jan 13, 2021 | 142.36 | 142.36 | 138.81 | 140.06 | 380,363 | -0.07(-0.05%) |
Jan 12, 2021 | 136.65 | 141.46 | 136.29 | 140.13 | 303,729 | +3.49(+2.56%) |
Jan 11, 2021 | 135.79 | 137.06 | 134.86 | 136.64 | 199,238 | -0.03(-0.02%) |
Jan 08, 2021 | 136.75 | 138.90 | 136.66 | 136.67 | 320,906 | +0.25(+0.18%) |
Jan 07, 2021 | 132.19 | 136.74 | 131.50 | 136.42 | 394,150 | +3.22(+2.42%) |
Jan 06, 2021 | 126.53 | 133.59 | 126.53 | 133.20 | 336,234 | +6.82(+5.40%) |
Jan 05, 2021 | 124.13 | 126.80 | 124.13 | 126.38 | 179,393 | +2.19(+1.77%) |
Jan 04, 2021 | 125.67 | 126.02 | 123.51 | 124.19 | 190,147 | -1.47(-1.17%) |
Dec 31, 2020 | 125.65 | 125.65 | 125.65 | 207,392 | +0.37(+0.30%) | |
Dec 30, 2020 | 125.56 | 126.82 | 124.90 | 125.28 | 207,392 | -0.45(-0.36%) |
Dec 29, 2020 | 126.53 | 127.33 | 125.48 | 125.73 | 170,042 | -0.81(-0.64%) |
Dec 28, 2020 | 126.84 | 127.44 | 126.00 | 126.54 | 115,766 | +0.23(+0.18%) |
Dec 24, 2020 | 126.13 | 126.47 | 125.08 | 126.31 | 85,519 | -0.01(-0.01%) |
Dec 23, 2020 | 126.70 | 127.21 | 125.27 | 126.32 | 131,093 | -0.49(-0.38%) |
Dec 22, 2020 | 126.32 | 127.90 | 125.47 | 126.80 | 218,152 | +0.54(+0.43%) |
Dec 21, 2020 | 125.16 | 126.50 | 123.39 | 126.26 | 228,327 | +0.37(+0.30%) |
Dec 18, 2020 | 125.90 | 126.97 | 124.47 | 125.89 | 493,289 | +0.30(+0.24%) |
Dec 17, 2020 | 125.42 | 126.21 | 124.61 | 125.59 | 239,697 | +0.48(+0.38%) |
Dec 16, 2020 | 125.29 | 126.10 | 119.92 | 125.11 | 269,792 | -0.32(-0.25%) |
Dec 15, 2020 | 125.32 | 125.85 | 123.65 | 125.43 | 279,368 | +1.19(+0.95%) |
Dec 14, 2020 | 130.07 | 131.01 | 123.97 | 124.25 | 335,878 | -5.20(-4.02%) |
Dec 11, 2020 | 129.62 | 130.76 | 128.78 | 129.44 | 421,273 | -0.66(-0.51%) |
Dec 10, 2020 | 130.40 | 130.64 | 128.01 | 130.10 | 418,584 | +0.05(+0.04%) |
Dec 09, 2020 | 128.96 | 130.59 | 128.08 | 130.06 | 430,711 | +1.72(+1.34%) |
Dec 08, 2020 | 125.37 | 128.85 | 124.89 | 128.34 | 564,416 | +2.70(+2.15%) |
Dec 07, 2020 | 124.22 | 127.05 | 124.22 | 125.64 | 538,534 | +1.00(+0.80%) |
Dec 04, 2020 | 122.14 | 125.13 | 121.03 | 124.65 | 267,167 | +2.29(+1.87%) |
Dec 03, 2020 | 121.12 | 123.56 | 120.06 | 122.36 | 325,333 | +0.53(+0.44%) |
Dec 02, 2020 | 124.02 | 124.23 | 120.25 | 121.83 | 343,540 | -2.05(-1.66%) |
Dec 01, 2020 | 122.46 | 124.59 | 121.56 | 123.88 | 385,445 | +1.25(+1.02%) |
Nov 30, 2020 | 121.85 | 123.52 | 120.34 | 122.63 | 467,983 | +1.08(+0.89%) |
Nov 27, 2020 | 121.15 | 122.26 | 120.66 | 121.55 | 84,126 | -0.09(-0.08%) |
Nov 25, 2020 | 123.50 | 124.55 | 120.67 | 121.64 | 223,978 | -2.18(-1.76%) |
Nov 24, 2020 | 121.09 | 124.49 | 120.84 | 123.83 | 301,625 | +2.69(+2.22%) |
Nov 23, 2020 | 121.59 | 122.40 | 119.93 | 121.14 | 282,580 | +0.03(+0.02%) |
Nov 20, 2020 | 123.07 | 123.62 | 121.01 | 121.11 | 350,436 | -1.22(-1.00%) |
Nov 19, 2020 | 121.96 | 122.46 | 121.05 | 122.33 | 199,558 | -0.29(-0.24%) |
Nov 18, 2020 | 123.54 | 124.69 | 122.24 | 122.62 | 223,454 | -0.71(-0.57%) |
Nov 17, 2020 | 122.42 | 123.54 | 120.51 | 123.33 | 157,625 | +0.27(+0.22%) |
Nov 16, 2020 | 121.36 | 123.28 | 120.18 | 123.06 | 253,071 | +2.98(+2.48%) |
Nov 13, 2020 | 119.74 | 121.13 | 119.74 | 120.08 | 147,568 | +0.98(+0.82%) |
Nov 12, 2020 | 120.61 | 120.89 | 118.14 | 119.10 | 246,292 | -2.03(-1.67%) |
Nov 11, 2020 | 122.35 | 122.79 | 119.04 | 121.13 | 316,776 | -0.76(-0.62%) |
Nov 10, 2020 | 116.89 | 122.32 | 115.09 | 121.89 | 480,036 | +5.55(+4.77%) |
Nov 09, 2020 | 120.29 | 122.03 | 114.92 | 116.33 | 380,889 | +0.93(+0.81%) |
Nov 06, 2020 | 116.58 | 117.43 | 114.90 | 115.40 | 263,756 | -1.11(-0.95%) |
Nov 05, 2020 | 116.81 | 117.90 | 115.47 | 116.51 | 235,521 | +0.62(+0.54%) |
Nov 04, 2020 | 118.54 | 121.58 | 115.59 | 115.88 | 376,674 | -3.60(-3.01%) |
Nov 03, 2020 | 115.08 | 120.00 | 115.08 | 119.48 | 325,920 | +4.52(+3.93%) |