Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 130.79 | 133.32 | 129.49 | 131.37 | 633,253 | -0.59(-0.44%) |
Jan 28, 2021 | 131.37 | 133.47 | 130.19 | 131.95 | 856,840 | +0.19(+0.15%) |
Jan 27, 2021 | 136.62 | 136.62 | 130.84 | 131.76 | 580,276 | -5.16(-3.77%) |
Jan 26, 2021 | 136.19 | 137.70 | 135.93 | 136.92 | 870,379 | +0.74(+0.55%) |
Jan 25, 2021 | 134.94 | 137.08 | 133.28 | 136.17 | 524,923 | +1.31(+0.97%) |
Jan 22, 2021 | 133.91 | 135.50 | 132.98 | 134.86 | 303,987 | +0.26(+0.19%) |
Jan 21, 2021 | 134.26 | 134.94 | 132.15 | 134.60 | 318,568 | +0.49(+0.36%) |
Jan 20, 2021 | 129.24 | 134.41 | 128.91 | 134.12 | 553,158 | +4.51(+3.48%) |
Jan 19, 2021 | 131.87 | 132.00 | 129.12 | 129.61 | 576,190 | -1.11(-0.85%) |
Jan 15, 2021 | 127.80 | 132.10 | 126.13 | 130.72 | 1,011,003 | +3.15(+2.47%) |
Jan 14, 2021 | 130.17 | 130.47 | 127.11 | 127.57 | 1,058,285 | -2.11(-1.63%) |
Jan 13, 2021 | 130.46 | 133.25 | 129.01 | 129.69 | 720,360 | -0.83(-0.63%) |
Jan 12, 2021 | 131.82 | 132.59 | 129.92 | 130.51 | 608,984 | -1.76(-1.33%) |
Jan 11, 2021 | 131.58 | 133.47 | 131.58 | 132.27 | 396,865 | -1.21(-0.91%) |
Jan 08, 2021 | 131.95 | 133.50 | 131.19 | 133.49 | 540,640 | +2.07(+1.58%) |
Jan 07, 2021 | 132.14 | 133.20 | 130.87 | 131.41 | 623,910 | -0.91(-0.69%) |
Jan 06, 2021 | 132.78 | 133.13 | 131.04 | 132.32 | 764,867 | -0.06(-0.04%) |
Jan 05, 2021 | 133.64 | 135.41 | 131.82 | 132.37 | 844,343 | -1.74(-1.30%) |
Jan 04, 2021 | 139.14 | 139.56 | 133.78 | 134.12 | 845,357 | -5.34(-3.83%) |
Dec 31, 2020 | 139.46 | 139.46 | 139.46 | 777,861 | +2.30(+1.67%) | |
Dec 30, 2020 | 135.93 | 138.08 | 135.93 | 137.16 | 777,861 | +1.01(+0.74%) |
Dec 29, 2020 | 136.13 | 136.57 | 134.81 | 136.16 | 335,697 | +0.35(+0.26%) |
Dec 28, 2020 | 134.94 | 135.84 | 133.68 | 135.81 | 454,793 | +1.48(+1.10%) |
Dec 24, 2020 | 132.91 | 134.47 | 132.38 | 134.33 | 224,987 | +1.86(+1.41%) |
Dec 23, 2020 | 134.59 | 135.36 | 132.38 | 132.47 | 509,097 | -1.90(-1.41%) |
Dec 22, 2020 | 131.63 | 134.42 | 131.13 | 134.37 | 524,661 | +2.99(+2.28%) |
Dec 21, 2020 | 132.39 | 133.12 | 129.80 | 131.37 | 725,574 | -2.51(-1.87%) |
Dec 18, 2020 | 138.73 | 139.56 | 132.97 | 133.88 | 3,205,910 | -4.07(-2.95%) |
Dec 17, 2020 | 138.22 | 138.69 | 136.38 | 137.95 | 919,266 | +0.35(+0.25%) |
Dec 16, 2020 | 136.90 | 139.68 | 136.42 | 137.61 | 1,027,761 | +1.85(+1.36%) |
Dec 15, 2020 | 132.10 | 135.82 | 129.52 | 135.75 | 1,044,187 | +5.00(+3.83%) |
Dec 14, 2020 | 132.01 | 134.08 | 130.75 | 130.75 | 981,552 | -0.02(-0.01%) |
Dec 11, 2020 | 127.52 | 131.33 | 127.16 | 130.77 | 1,149,145 | +2.69(+2.10%) |
Dec 10, 2020 | 132.68 | 133.48 | 127.31 | 128.08 | 1,323,189 | -5.02(-3.77%) |
Dec 09, 2020 | 136.94 | 137.43 | 131.92 | 133.10 | 613,664 | -3.37(-2.47%) |
Dec 08, 2020 | 134.58 | 139.62 | 134.32 | 136.47 | 610,875 | +1.02(+0.75%) |
Dec 07, 2020 | 133.79 | 137.59 | 133.79 | 135.44 | 902,157 | +0.51(+0.38%) |
Dec 04, 2020 | 132.46 | 135.17 | 131.92 | 134.93 | 573,313 | +3.10(+2.35%) |
Dec 03, 2020 | 129.70 | 132.78 | 129.70 | 131.83 | 459,227 | +2.01(+1.55%) |
Dec 02, 2020 | 130.65 | 132.04 | 128.95 | 129.82 | 907,817 | -1.00(-0.77%) |
Dec 01, 2020 | 127.99 | 131.09 | 127.45 | 130.82 | 830,562 | +3.93(+3.09%) |
Nov 30, 2020 | 126.40 | 128.22 | 125.85 | 126.90 | 777,487 | +0.36(+0.28%) |
Nov 27, 2020 | 127.53 | 128.93 | 125.67 | 126.54 | 238,679 | -1.38(-1.08%) |
Nov 25, 2020 | 127.31 | 128.83 | 126.91 | 127.92 | 453,809 | +0.59(+0.47%) |
Nov 24, 2020 | 128.89 | 130.40 | 126.91 | 127.33 | 721,080 | -0.72(-0.56%) |
Nov 23, 2020 | 128.93 | 130.09 | 127.85 | 128.05 | 483,553 | -0.10(-0.08%) |
Nov 20, 2020 | 128.16 | 128.93 | 126.66 | 128.15 | 660,832 | +0.43(+0.34%) |
Nov 19, 2020 | 127.08 | 128.60 | 126.39 | 127.72 | 437,978 | +0.16(+0.13%) |
Nov 18, 2020 | 133.84 | 133.84 | 127.56 | 127.56 | 841,739 | -6.25(-4.67%) |
Nov 17, 2020 | 134.41 | 135.44 | 132.95 | 133.81 | 368,234 | -1.72(-1.27%) |
Nov 16, 2020 | 135.94 | 136.94 | 131.87 | 135.53 | 539,876 | +1.66(+1.24%) |
Nov 13, 2020 | 130.81 | 134.03 | 129.80 | 133.86 | 556,116 | +3.73(+2.87%) |
Nov 12, 2020 | 133.22 | 133.23 | 128.66 | 130.13 | 497,507 | -2.54(-1.91%) |
Nov 11, 2020 | 131.63 | 133.10 | 129.79 | 132.67 | 515,787 | +1.68(+1.28%) |
Nov 10, 2020 | 123.70 | 131.01 | 123.26 | 130.99 | 1,154,203 | +7.28(+5.89%) |
Nov 09, 2020 | 136.02 | 136.94 | 123.54 | 123.70 | 865,190 | -5.58(-4.31%) |
Nov 06, 2020 | 129.03 | 130.20 | 127.47 | 129.28 | 467,063 | +1.11(+0.87%) |
Nov 05, 2020 | 130.91 | 131.25 | 127.88 | 128.17 | 492,137 | -2.32(-1.78%) |
Nov 04, 2020 | 129.23 | 131.54 | 128.70 | 130.49 | 408,513 | +1.58(+1.22%) |
Nov 03, 2020 | 128.04 | 129.41 | 127.35 | 128.91 | 376,372 | +1.88(+1.48%) |