Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 138.46 | 139.04 | 135.29 | 135.71 | 756,425 | -2.59(-1.87%) |
Jan 28, 2021 | 138.63 | 139.81 | 137.87 | 138.30 | 546,906 | +0.69(+0.50%) |
Jan 27, 2021 | 138.44 | 139.44 | 136.95 | 137.60 | 1,082,659 | -2.83(-2.02%) |
Jan 26, 2021 | 142.29 | 142.82 | 140.09 | 140.44 | 561,232 | -1.05(-0.74%) |
Jan 25, 2021 | 141.73 | 142.98 | 139.81 | 141.49 | 495,654 | -0.34(-0.24%) |
Jan 22, 2021 | 140.03 | 141.91 | 139.48 | 141.82 | 787,007 | +0.69(+0.49%) |
Jan 21, 2021 | 142.79 | 143.07 | 141.05 | 141.13 | 679,368 | -1.48(-1.04%) |
Jan 20, 2021 | 142.44 | 143.08 | 141.78 | 142.61 | 1,149,780 | +0.79(+0.55%) |
Jan 19, 2021 | 142.28 | 142.48 | 140.95 | 141.82 | 770,441 | +0.83(+0.59%) |
Jan 15, 2021 | 141.32 | 141.54 | 139.26 | 140.99 | 1,110,899 | -1.66(-1.16%) |
Jan 14, 2021 | 141.61 | 143.48 | 141.39 | 142.64 | 580,384 | +1.95(+1.39%) |
Jan 13, 2021 | 141.85 | 142.14 | 140.37 | 140.69 | 600,401 | -1.19(-0.84%) |
Jan 12, 2021 | 140.03 | 141.96 | 139.87 | 141.88 | 3,811,703 | +2.25(+1.61%) |
Jan 11, 2021 | 137.70 | 139.84 | 137.25 | 139.62 | 606,667 | +0.38(+0.28%) |
Jan 08, 2021 | 140.94 | 140.94 | 137.59 | 139.24 | 724,346 | -0.72(-0.51%) |
Jan 07, 2021 | 139.70 | 140.55 | 139.34 | 139.96 | 821,244 | +1.22(+0.88%) |
Jan 06, 2021 | 134.28 | 140.00 | 134.03 | 138.74 | 1,091,395 | +5.68(+4.27%) |
Jan 05, 2021 | 130.76 | 133.84 | 130.76 | 133.06 | 774,859 | +2.24(+1.71%) |
Jan 04, 2021 | 133.76 | 134.02 | 129.84 | 130.82 | 1,131,955 | -2.17(-1.63%) |
Dec 31, 2020 | 132.99 | 132.99 | 132.99 | 550,603 | +0.21(+0.16%) | |
Dec 30, 2020 | 131.88 | 133.37 | 131.48 | 132.79 | 550,603 | +1.37(+1.05%) |
Dec 29, 2020 | 133.34 | 133.41 | 130.76 | 131.41 | 445,260 | -1.37(-1.03%) |
Dec 28, 2020 | 133.79 | 134.12 | 132.79 | 132.79 | 497,107 | -0.03(-0.02%) |
Dec 24, 2020 | 133.06 | 133.07 | 131.90 | 132.81 | 193,009 | +0.10(+0.07%) |
Dec 23, 2020 | 131.57 | 133.06 | 131.33 | 132.72 | 528,294 | +1.92(+1.46%) |
Dec 22, 2020 | 131.21 | 131.44 | 130.57 | 130.80 | 362,353 | -0.08(-0.06%) |
Dec 21, 2020 | 129.73 | 131.16 | 128.68 | 130.88 | 616,495 | -0.74(-0.56%) |
Dec 18, 2020 | 132.85 | 133.21 | 130.95 | 131.62 | 508,795 | -0.95(-0.72%) |
Dec 17, 2020 | 132.45 | 132.62 | 131.54 | 132.57 | 570,028 | +0.84(+0.64%) |
Dec 16, 2020 | 132.72 | 132.74 | 131.18 | 131.72 | 494,521 | -0.69(-0.52%) |
Dec 15, 2020 | 130.50 | 132.41 | 129.77 | 132.41 | 524,197 | +3.09(+2.39%) |
Dec 14, 2020 | 131.81 | 132.20 | 129.31 | 129.31 | 575,620 | -1.12(-0.86%) |
Dec 11, 2020 | 130.24 | 131.37 | 129.31 | 130.43 | 558,717 | -0.77(-0.59%) |
Dec 10, 2020 | 129.60 | 131.30 | 129.19 | 131.20 | 450,869 | +0.69(+0.53%) |
Dec 09, 2020 | 131.14 | 131.66 | 129.45 | 130.51 | 931,011 | -0.06(-0.04%) |
Dec 08, 2020 | 128.92 | 130.59 | 128.92 | 130.57 | 509,167 | +0.85(+0.66%) |
Dec 07, 2020 | 130.35 | 130.51 | 129.22 | 129.71 | 607,443 | -0.80(-0.61%) |
Dec 04, 2020 | 128.58 | 130.59 | 128.56 | 130.51 | 584,862 | +2.79(+2.18%) |
Dec 03, 2020 | 127.02 | 128.58 | 126.96 | 127.72 | 677,015 | +0.96(+0.75%) |
Dec 02, 2020 | 125.95 | 127.06 | 125.38 | 126.77 | 621,997 | +0.38(+0.30%) |
Dec 01, 2020 | 126.34 | 127.32 | 125.72 | 126.39 | 992,181 | +1.86(+1.49%) |
Nov 30, 2020 | 127.09 | 127.22 | 124.49 | 124.53 | 792,465 | -2.91(-2.28%) |
Nov 27, 2020 | 127.98 | 127.98 | 126.97 | 127.44 | 233,901 | -0.33(-0.25%) |
Nov 25, 2020 | 128.64 | 128.64 | 126.74 | 127.76 | 778,202 | -1.12(-0.87%) |
Nov 24, 2020 | 127.26 | 129.25 | 127.06 | 128.88 | 1,686,371 | +3.20(+2.54%) |
Nov 23, 2020 | 123.95 | 126.20 | 123.95 | 125.68 | 821,252 | +2.82(+2.29%) |
Nov 20, 2020 | 122.92 | 123.18 | 122.26 | 122.86 | 576,577 | -0.19(-0.15%) |
Nov 19, 2020 | 122.18 | 123.21 | 121.29 | 123.05 | 771,160 | +0.74(+0.61%) |
Nov 18, 2020 | 124.45 | 124.85 | 122.29 | 122.31 | 991,584 | -1.50(-1.21%) |
Nov 17, 2020 | 122.58 | 124.22 | 121.27 | 123.80 | 840,845 | +0.19(+0.15%) |
Nov 16, 2020 | 123.02 | 123.62 | 121.65 | 123.62 | 1,245,063 | +3.61(+3.01%) |
Nov 13, 2020 | 117.91 | 120.38 | 117.81 | 120.01 | 679,434 | +3.22(+2.75%) |
Nov 12, 2020 | 118.23 | 118.28 | 115.78 | 116.80 | 471,693 | -2.33(-1.96%) |
Nov 11, 2020 | 120.90 | 120.90 | 118.26 | 119.13 | 729,998 | -0.87(-0.73%) |
Nov 10, 2020 | 118.59 | 120.51 | 118.04 | 120.00 | 1,021,725 | +2.17(+1.84%) |
Nov 09, 2020 | 117.81 | 121.04 | 117.70 | 117.84 | 888,358 | +6.38(+5.72%) |
Nov 06, 2020 | 112.97 | 113.19 | 111.34 | 111.46 | 399,376 | -1.09(-0.97%) |
Nov 05, 2020 | 110.82 | 113.09 | 110.61 | 112.55 | 475,300 | +2.67(+2.43%) |
Nov 04, 2020 | 110.33 | 111.53 | 108.63 | 109.88 | 525,343 | -1.21(-1.09%) |
Nov 03, 2020 | 110.22 | 111.57 | 109.89 | 111.09 | 546,633 | +2.49(+2.29%) |