Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 136.14 | 138.38 | 134.33 | 134.44 | 1,478,448 | -2.56(-1.87%) |
Jan 28, 2021 | 135.33 | 137.97 | 135.05 | 137.00 | 1,320,711 | +1.87(+1.38%) |
Jan 27, 2021 | 137.72 | 138.20 | 134.59 | 135.13 | 1,354,216 | -3.08(-2.23%) |
Jan 26, 2021 | 136.41 | 138.56 | 134.62 | 138.21 | 1,262,654 | +1.84(+1.35%) |
Jan 25, 2021 | 136.66 | 138.72 | 135.84 | 136.37 | 1,205,598 | -0.62(-0.45%) |
Jan 22, 2021 | 137.59 | 138.26 | 136.55 | 136.99 | 695,842 | -0.72(-0.52%) |
Jan 21, 2021 | 138.65 | 138.65 | 137.03 | 137.71 | 894,159 | -0.60(-0.43%) |
Jan 20, 2021 | 137.54 | 138.42 | 136.43 | 138.31 | 944,099 | +0.81(+0.59%) |
Jan 19, 2021 | 137.77 | 138.98 | 136.97 | 137.50 | 854,948 | +0.27(+0.20%) |
Jan 15, 2021 | 135.96 | 138.18 | 135.77 | 137.23 | 1,291,289 | +0.96(+0.71%) |
Jan 14, 2021 | 138.94 | 139.23 | 136.19 | 136.27 | 905,163 | -2.31(-1.67%) |
Jan 13, 2021 | 138.05 | 140.30 | 137.68 | 138.58 | 767,750 | +0.50(+0.36%) |
Jan 12, 2021 | 138.31 | 139.34 | 137.06 | 138.08 | 672,608 | -0.67(-0.49%) |
Jan 11, 2021 | 140.36 | 140.90 | 138.50 | 138.75 | 663,950 | -1.78(-1.26%) |
Jan 08, 2021 | 140.00 | 140.81 | 139.44 | 140.53 | 597,718 | +0.79(+0.57%) |
Jan 07, 2021 | 139.80 | 140.80 | 138.87 | 139.73 | 649,088 | -0.08(-0.06%) |
Jan 06, 2021 | 140.32 | 142.28 | 139.49 | 139.82 | 903,749 | +0.49(+0.35%) |
Jan 05, 2021 | 139.56 | 140.08 | 138.20 | 139.33 | 734,077 | -0.16(-0.11%) |
Jan 04, 2021 | 141.43 | 141.81 | 138.27 | 139.48 | 932,124 | -1.32(-0.94%) |
Dec 31, 2020 | 140.81 | 140.81 | 140.81 | 419,298 | +1.66(+1.20%) | |
Dec 30, 2020 | 140.05 | 140.50 | 138.99 | 139.14 | 419,298 | -0.84(-0.60%) |
Dec 29, 2020 | 140.95 | 141.40 | 139.79 | 139.98 | 561,152 | -0.33(-0.24%) |
Dec 28, 2020 | 139.72 | 140.40 | 139.05 | 140.32 | 468,284 | +1.71(+1.23%) |
Dec 24, 2020 | 138.00 | 138.82 | 137.58 | 138.61 | 203,603 | +0.46(+0.33%) |
Dec 23, 2020 | 138.17 | 138.93 | 137.88 | 138.14 | 627,597 | +0.77(+0.56%) |
Dec 22, 2020 | 138.11 | 138.34 | 136.99 | 137.38 | 605,815 | -0.96(-0.69%) |
Dec 21, 2020 | 137.74 | 139.06 | 135.74 | 138.34 | 915,318 | -1.13(-0.81%) |
Dec 18, 2020 | 140.40 | 140.82 | 138.77 | 139.47 | 1,857,850 | -0.67(-0.48%) |
Dec 17, 2020 | 139.67 | 141.23 | 138.98 | 140.14 | 862,300 | +1.23(+0.88%) |
Dec 16, 2020 | 138.80 | 140.20 | 138.16 | 138.91 | 804,394 | +0.05(+0.03%) |
Dec 15, 2020 | 138.20 | 139.41 | 137.93 | 138.87 | 745,508 | +1.01(+0.73%) |
Dec 14, 2020 | 138.25 | 140.11 | 137.77 | 137.86 | 627,005 | +0.03(+0.02%) |
Dec 11, 2020 | 137.72 | 138.84 | 137.71 | 137.83 | 658,410 | -0.55(-0.39%) |
Dec 10, 2020 | 140.81 | 141.25 | 138.36 | 138.38 | 973,414 | -2.25(-1.60%) |
Dec 09, 2020 | 139.07 | 141.15 | 137.82 | 140.63 | 1,275,627 | +1.40(+1.00%) |
Dec 08, 2020 | 137.82 | 140.22 | 137.58 | 139.23 | 880,925 | +0.84(+0.61%) |
Dec 07, 2020 | 140.32 | 141.16 | 137.43 | 138.39 | 951,901 | -1.06(-0.76%) |
Dec 04, 2020 | 138.65 | 139.67 | 138.54 | 139.46 | 1,084,548 | +0.96(+0.69%) |
Dec 03, 2020 | 137.73 | 138.83 | 137.62 | 138.50 | 778,227 | +0.54(+0.39%) |
Dec 02, 2020 | 138.69 | 140.31 | 137.22 | 137.96 | 1,184,240 | -0.73(-0.53%) |
Dec 01, 2020 | 137.73 | 138.77 | 136.89 | 138.69 | 1,433,961 | +1.99(+1.45%) |
Nov 30, 2020 | 136.25 | 136.83 | 135.17 | 136.70 | 1,628,954 | -0.15(-0.11%) |
Nov 27, 2020 | 137.21 | 137.22 | 135.32 | 136.85 | 1,355,442 | -0.09(-0.07%) |
Nov 25, 2020 | 137.19 | 138.03 | 136.62 | 136.94 | 1,693,302 | -0.06(-0.04%) |
Nov 24, 2020 | 136.43 | 137.61 | 135.99 | 137.00 | 2,446,589 | +1.28(+0.94%) |
Nov 23, 2020 | 136.32 | 137.13 | 135.24 | 135.72 | 710,731 | -0.88(-0.64%) |
Nov 20, 2020 | 137.81 | 138.06 | 135.91 | 136.60 | 649,755 | -1.50(-1.08%) |
Nov 19, 2020 | 137.80 | 138.57 | 136.47 | 138.10 | 713,379 | -0.40(-0.29%) |
Nov 18, 2020 | 141.14 | 141.95 | 138.43 | 138.50 | 737,612 | -2.10(-1.50%) |
Nov 17, 2020 | 142.07 | 142.48 | 140.30 | 140.61 | 762,436 | -2.01(-1.41%) |
Nov 16, 2020 | 142.46 | 142.96 | 141.40 | 142.62 | 852,598 | +1.03(+0.73%) |
Nov 13, 2020 | 141.65 | 141.88 | 139.97 | 141.59 | 631,162 | +0.41(+0.29%) |
Nov 12, 2020 | 141.58 | 141.75 | 139.66 | 141.19 | 635,716 | -0.09(-0.07%) |
Nov 11, 2020 | 140.61 | 141.43 | 139.34 | 141.28 | 758,276 | +1.29(+0.92%) |
Nov 10, 2020 | 138.08 | 141.19 | 137.42 | 139.99 | 1,074,272 | +2.34(+1.70%) |
Nov 09, 2020 | 140.97 | 142.04 | 137.55 | 137.66 | 1,270,806 | +0.29(+0.21%) |
Nov 06, 2020 | 136.90 | 138.58 | 134.98 | 137.36 | 1,473,655 | +4.41(+3.32%) |
Nov 05, 2020 | 133.85 | 134.49 | 132.26 | 132.95 | 1,000,046 | +0.61(+0.46%) |
Nov 04, 2020 | 132.21 | 134.78 | 131.59 | 132.34 | 1,071,370 | +1.12(+0.85%) |
Nov 03, 2020 | 130.39 | 132.91 | 130.34 | 131.22 | 619,740 | +1.78(+1.38%) |