Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 139.82 | 140.03 | 136.56 | 136.94 | 52,118 | -3.11(-2.22%) |
Jan 28, 2021 | 138.85 | 141.46 | 138.85 | 140.05 | 70,461 | +2.92(+2.13%) |
Jan 27, 2021 | 139.35 | 139.75 | 136.83 | 137.13 | 66,451 | -4.46(-3.15%) |
Jan 26, 2021 | 143.11 | 143.17 | 141.59 | 141.59 | 32,330 | -0.91(-0.64%) |
Jan 25, 2021 | 142.75 | 142.75 | 140.37 | 142.50 | 243,432 | -1.26(-0.88%) |
Jan 22, 2021 | 143.21 | 144.41 | 143.21 | 143.76 | 33,436 | -1.14(-0.79%) |
Jan 21, 2021 | 146.62 | 146.62 | 144.88 | 144.90 | 62,474 | -1.66(-1.13%) |
Jan 20, 2021 | 147.11 | 147.11 | 146.19 | 146.56 | 73,860 | -0.02(-0.01%) |
Jan 19, 2021 | 147.14 | 147.48 | 146.01 | 146.58 | 89,220 | +0.43(+0.30%) |
Jan 15, 2021 | 147.08 | 147.40 | 145.59 | 146.15 | 95,956 | -2.93(-1.97%) |
Jan 14, 2021 | 150.16 | 150.40 | 149.03 | 149.08 | 135,963 | -0.45(-0.30%) |
Jan 13, 2021 | 149.71 | 149.88 | 148.73 | 149.53 | 280,253 | -0.14(-0.09%) |
Jan 12, 2021 | 149.50 | 150.18 | 148.85 | 149.67 | 215,957 | +1.03(+0.69%) |
Jan 11, 2021 | 146.94 | 148.90 | 146.59 | 148.64 | 79,692 | +0.50(+0.34%) |
Jan 08, 2021 | 148.73 | 148.73 | 146.27 | 148.14 | 67,827 | -0.09(-0.06%) |
Jan 07, 2021 | 148.12 | 149.71 | 147.91 | 148.24 | 60,887 | +2.53(+1.73%) |
Jan 06, 2021 | 142.67 | 147.14 | 142.67 | 145.71 | 168,809 | +5.30(+3.78%) |
Jan 05, 2021 | 139.70 | 140.94 | 139.07 | 140.41 | 144,574 | +0.56(+0.40%) |
Jan 04, 2021 | 142.36 | 142.36 | 138.68 | 139.85 | 36,185 | -1.51(-1.07%) |
Dec 31, 2020 | 141.36 | 141.36 | 141.36 | 21,987 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.32 | 140.19 | 139.32 | 139.82 | 21,987 | +1.08(+0.78%) |
Dec 29, 2020 | 140.04 | 140.04 | 138.64 | 138.74 | 32,330 | -0.41(-0.29%) |
Dec 28, 2020 | 139.19 | 139.75 | 138.62 | 139.15 | 34,452 | +1.23(+0.89%) |
Dec 24, 2020 | 138.39 | 138.39 | 136.98 | 137.91 | 17,734 | +0.29(+0.21%) |
Dec 23, 2020 | 136.68 | 138.44 | 136.68 | 137.62 | 37,169 | +1.86(+1.37%) |
Dec 22, 2020 | 137.19 | 137.48 | 135.66 | 135.76 | 60,584 | -1.33(-0.97%) |
Dec 21, 2020 | 136.47 | 137.77 | 134.90 | 137.09 | 53,724 | +1.51(+1.11%) |
Dec 18, 2020 | 136.81 | 136.81 | 134.90 | 135.58 | 214,835 | -0.88(-0.64%) |
Dec 17, 2020 | 136.60 | 136.63 | 136.12 | 136.46 | 23,466 | +0.58(+0.43%) |
Dec 16, 2020 | 135.76 | 136.07 | 135.37 | 135.87 | 34,443 | +0.25(+0.19%) |
Dec 15, 2020 | 134.68 | 135.96 | 133.85 | 135.62 | 34,297 | +2.11(+1.58%) |
Dec 14, 2020 | 136.10 | 136.10 | 133.51 | 133.51 | 23,257 | -0.84(-0.62%) |
Dec 11, 2020 | 134.18 | 134.62 | 133.34 | 134.35 | 38,647 | -1.49(-1.10%) |
Dec 10, 2020 | 134.89 | 135.93 | 134.70 | 135.84 | 47,556 | +0.01(+0.01%) |
Dec 09, 2020 | 137.19 | 137.19 | 135.32 | 135.83 | 47,088 | -0.54(-0.40%) |
Dec 08, 2020 | 135.47 | 136.46 | 135.47 | 136.37 | 136,170 | -0.06(-0.05%) |
Dec 07, 2020 | 136.28 | 136.90 | 135.99 | 136.44 | 62,304 | -0.53(-0.38%) |
Dec 04, 2020 | 135.84 | 137.01 | 135.84 | 136.96 | 55,942 | +2.11(+1.56%) |
Dec 03, 2020 | 135.44 | 135.81 | 134.44 | 134.85 | 169,143 | -0.32(-0.24%) |
Dec 02, 2020 | 133.40 | 135.35 | 133.40 | 135.17 | 33,148 | +1.39(+1.04%) |
Dec 01, 2020 | 134.20 | 134.84 | 133.61 | 133.78 | 28,810 | +1.96(+1.49%) |
Nov 30, 2020 | 133.65 | 133.66 | 131.56 | 131.83 | 26,920 | -2.36(-1.76%) |
Nov 27, 2020 | 134.97 | 134.97 | 133.98 | 134.19 | 22,099 | -0.46(-0.34%) |
Nov 25, 2020 | 134.39 | 134.70 | 133.22 | 134.65 | 69,608 | -0.25(-0.19%) |
Nov 24, 2020 | 132.52 | 135.07 | 132.45 | 134.90 | 75,188 | +4.69(+3.60%) |
Nov 23, 2020 | 129.02 | 130.58 | 129.02 | 130.21 | 39,713 | +2.66(+2.09%) |
Nov 20, 2020 | 128.61 | 128.66 | 127.45 | 127.55 | 39,181 | -1.45(-1.13%) |
Nov 19, 2020 | 128.22 | 129.19 | 127.25 | 129.00 | 58,299 | +0.29(+0.23%) |
Nov 18, 2020 | 130.44 | 131.36 | 128.71 | 128.71 | 64,132 | -1.09(-0.84%) |
Nov 17, 2020 | 128.75 | 129.96 | 127.88 | 129.79 | 33,303 | -0.48(-0.37%) |
Nov 16, 2020 | 130.97 | 130.97 | 129.12 | 130.27 | 67,559 | +2.68(+2.10%) |
Nov 13, 2020 | 126.27 | 128.13 | 126.27 | 127.59 | 104,946 | +1.99(+1.58%) |
Nov 12, 2020 | 126.49 | 126.49 | 124.54 | 125.61 | 78,396 | -2.16(-1.69%) |
Nov 11, 2020 | 129.32 | 129.32 | 127.11 | 127.76 | 144,249 | -0.70(-0.55%) |
Nov 10, 2020 | 128.50 | 129.01 | 127.25 | 128.46 | 100,956 | -0.24(-0.19%) |
Nov 09, 2020 | 129.15 | 130.65 | 127.52 | 128.71 | 170,134 | +10.42(+8.81%) |
Nov 06, 2020 | 120.01 | 120.01 | 117.94 | 118.28 | 48,469 | -1.17(-0.98%) |
Nov 05, 2020 | 117.66 | 120.16 | 117.66 | 119.45 | 111,401 | +3.18(+2.74%) |
Nov 04, 2020 | 115.91 | 118.09 | 114.67 | 116.27 | 50,998 | -0.63(-0.54%) |
Nov 03, 2020 | 116.02 | 117.57 | 115.75 | 116.90 | 84,740 | +2.90(+2.55%) |