Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 130.43 | 133.02 | 128.80 | 129.58 | 27,221,790 | -0.61(-0.47%) |
Jan 28, 2021 | 129.65 | 133.07 | 129.29 | 130.19 | 22,800,080 | +1.33(+1.03%) |
Jan 27, 2021 | 131.98 | 132.00 | 127.62 | 128.86 | 37,074,808 | -5.16(-3.85%) |
Jan 26, 2021 | 135.47 | 136.11 | 133.55 | 134.02 | 16,366,640 | -2.18(-1.60%) |
Jan 25, 2021 | 137.48 | 137.95 | 132.04 | 136.20 | 25,157,006 | -0.59(-0.43%) |
Jan 22, 2021 | 137.06 | 138.08 | 135.94 | 136.79 | 24,742,124 | -1.55(-1.12%) |
Jan 21, 2021 | 133.86 | 139.65 | 132.21 | 138.34 | 33,801,280 | +5.01(+3.75%) |
Jan 20, 2021 | 130.80 | 133.98 | 130.25 | 133.33 | 25,807,212 | +3.40(+2.61%) |
Jan 19, 2021 | 129.84 | 130.62 | 128.13 | 129.93 | 22,499,076 | +1.65(+1.29%) |
Jan 15, 2021 | 131.96 | 132.93 | 128.17 | 128.28 | 27,846,116 | -3.40(-2.58%) |
Jan 14, 2021 | 135.42 | 135.66 | 131.48 | 131.68 | 28,295,968 | -3.31(-2.45%) |
Jan 13, 2021 | 134.57 | 135.92 | 133.52 | 134.99 | 21,017,060 | +0.47(+0.35%) |
Jan 12, 2021 | 137.19 | 137.21 | 133.12 | 134.52 | 29,182,088 | -1.36(-1.00%) |
Jan 11, 2021 | 133.86 | 139.27 | 133.30 | 135.88 | 51,961,496 | +3.44(+2.60%) |
Jan 08, 2021 | 133.30 | 133.88 | 130.10 | 132.44 | 29,324,532 | -0.67(-0.50%) |
Jan 07, 2021 | 129.36 | 133.45 | 128.55 | 133.11 | 46,182,820 | +7.28(+5.78%) |
Jan 06, 2021 | 131.90 | 132.13 | 125.55 | 125.84 | 58,051,760 | -7.88(-5.90%) |
Jan 05, 2021 | 130.68 | 134.11 | 130.55 | 133.72 | 32,235,686 | +2.91(+2.22%) |
Jan 04, 2021 | 130.72 | 136.19 | 129.31 | 130.81 | 56,139,572 | +0.58(+0.45%) |
Dec 31, 2020 | 130.23 | 130.23 | 130.23 | 22,556,436 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.59 | 131.81 | 128.65 | 131.14 | 22,556,436 | +2.02(+1.56%) |
Dec 29, 2020 | 128.93 | 130.41 | 128.11 | 129.12 | 17,048,154 | +0.43(+0.34%) |
Dec 28, 2020 | 130.31 | 130.31 | 127.32 | 128.68 | 21,293,984 | -0.94(-0.72%) |
Dec 24, 2020 | 130.05 | 131.00 | 129.07 | 129.62 | 9,812,002 | -0.15(-0.12%) |
Dec 23, 2020 | 132.24 | 132.43 | 129.73 | 129.77 | 17,916,616 | -2.68(-2.03%) |
Dec 22, 2020 | 132.87 | 133.05 | 130.22 | 132.46 | 18,604,538 | -0.54(-0.40%) |
Dec 21, 2020 | 130.43 | 133.37 | 129.36 | 133.00 | 30,271,256 | +0.60(+0.45%) |
Dec 18, 2020 | 133.46 | 133.72 | 130.38 | 132.40 | 34,290,280 | -0.69(-0.52%) |
Dec 17, 2020 | 133.34 | 133.47 | 131.46 | 133.09 | 23,153,942 | +0.99(+0.75%) |
Dec 16, 2020 | 133.90 | 134.04 | 131.80 | 132.10 | 22,326,948 | -1.18(-0.88%) |
Dec 15, 2020 | 134.07 | 134.31 | 131.54 | 133.28 | 19,351,164 | +0.52(+0.39%) |
Dec 14, 2020 | 130.56 | 133.56 | 130.46 | 132.76 | 27,008,202 | +2.95(+2.27%) |
Dec 11, 2020 | 129.35 | 129.88 | 127.92 | 129.81 | 20,977,716 | +0.41(+0.32%) |
Dec 10, 2020 | 128.38 | 130.37 | 128.18 | 129.41 | 20,804,298 | +0.41(+0.32%) |
Dec 09, 2020 | 132.68 | 133.81 | 128.37 | 128.99 | 40,152,896 | -4.18(-3.14%) |
Dec 08, 2020 | 135.52 | 135.66 | 132.49 | 133.17 | 27,227,464 | -2.56(-1.89%) |
Dec 07, 2020 | 135.68 | 136.98 | 134.67 | 135.74 | 22,350,458 | +0.48(+0.36%) |
Dec 04, 2020 | 134.16 | 135.27 | 133.56 | 135.25 | 20,273,592 | +1.62(+1.21%) |
Dec 03, 2020 | 135.54 | 136.27 | 132.96 | 133.63 | 19,955,864 | -1.44(-1.07%) |
Dec 02, 2020 | 133.14 | 136.36 | 131.98 | 135.07 | 28,357,642 | +1.54(+1.15%) |
Dec 01, 2020 | 134.55 | 134.92 | 131.92 | 133.53 | 29,778,120 | -0.12(-0.09%) |
Nov 30, 2020 | 132.29 | 133.76 | 129.37 | 133.65 | 28,669,646 | +1.40(+1.06%) |
Nov 27, 2020 | 133.38 | 133.71 | 131.34 | 132.25 | 16,773,172 | +0.26(+0.20%) |
Nov 25, 2020 | 129.97 | 132.33 | 129.84 | 131.99 | 26,063,034 | +2.76(+2.14%) |
Nov 24, 2020 | 131.06 | 131.26 | 128.50 | 129.22 | 34,652,180 | -1.82(-1.39%) |
Nov 23, 2020 | 131.35 | 133.46 | 129.80 | 131.04 | 36,137,784 | +0.52(+0.40%) |
Nov 20, 2020 | 134.17 | 134.57 | 130.29 | 130.52 | 34,202,544 | -3.51(-2.62%) |
Nov 19, 2020 | 131.76 | 134.50 | 130.64 | 134.03 | 56,564,076 | +0.11(+0.09%) |
Nov 18, 2020 | 134.28 | 135.69 | 131.49 | 133.92 | 49,680,988 | +0.06(+0.05%) |
Nov 17, 2020 | 135.15 | 135.59 | 132.67 | 133.85 | 31,173,416 | -0.93(-0.69%) |
Nov 16, 2020 | 131.36 | 136.12 | 131.20 | 134.78 | 41,382,488 | +2.18(+1.64%) |
Nov 13, 2020 | 135.90 | 136.31 | 130.24 | 132.61 | 34,771,300 | -1.59(-1.19%) |
Nov 12, 2020 | 134.42 | 137.28 | 132.79 | 134.20 | 36,682,148 | +0.39(+0.29%) |
Nov 11, 2020 | 130.18 | 133.98 | 129.13 | 133.81 | 40,508,964 | +6.46(+5.07%) |
Nov 10, 2020 | 135.69 | 135.69 | 125.94 | 127.35 | 64,392,640 | -8.58(-6.31%) |
Nov 09, 2020 | 145.13 | 146.51 | 135.73 | 135.93 | 58,310,408 | -9.29(-6.40%) |
Nov 06, 2020 | 140.71 | 145.49 | 138.57 | 145.22 | 38,440,156 | +4.01(+2.84%) |
Nov 05, 2020 | 141.24 | 143.00 | 139.53 | 141.21 | 31,859,280 | +3.65(+2.65%) |
Nov 04, 2020 | 133.53 | 137.90 | 133.00 | 137.56 | 41,063,936 | +7.73(+5.95%) |
Nov 03, 2020 | 126.74 | 130.69 | 125.68 | 129.84 | 27,279,796 | +4.38(+3.49%) |