Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 119.85 | 120.14 | 118.09 | 118.22 | 9,049,280 | -1.98(-1.65%) |
Jan 28, 2021 | 117.88 | 121.39 | 117.51 | 120.20 | 8,938,644 | +1.83(+1.54%) |
Jan 27, 2021 | 122.41 | 122.73 | 117.75 | 118.37 | 11,738,216 | -4.34(-3.54%) |
Jan 26, 2021 | 121.94 | 123.07 | 121.19 | 122.72 | 6,501,448 | +0.78(+0.64%) |
Jan 25, 2021 | 119.83 | 122.63 | 119.78 | 121.93 | 10,453,944 | +2.07(+1.72%) |
Jan 22, 2021 | 120.81 | 121.22 | 119.86 | 119.87 | 7,811,620 | -0.93(-0.77%) |
Jan 21, 2021 | 120.47 | 121.70 | 120.34 | 120.80 | 9,502,150 | -0.12(-0.10%) |
Jan 20, 2021 | 121.47 | 122.63 | 120.31 | 120.92 | 13,608,484 | -1.53(-1.25%) |
Jan 19, 2021 | 124.37 | 124.98 | 122.41 | 122.45 | 10,001,605 | -1.08(-0.88%) |
Jan 15, 2021 | 123.96 | 124.83 | 123.42 | 123.53 | 8,464,043 | -0.93(-0.75%) |
Jan 14, 2021 | 125.96 | 126.16 | 123.99 | 124.47 | 6,733,320 | -1.34(-1.06%) |
Jan 13, 2021 | 125.66 | 126.55 | 125.66 | 125.80 | 6,632,311 | +0.19(+0.15%) |
Jan 12, 2021 | 126.34 | 126.71 | 124.87 | 125.61 | 6,909,329 | -0.73(-0.58%) |
Jan 11, 2021 | 127.17 | 127.80 | 126.11 | 126.34 | 7,899,171 | -0.86(-0.68%) |
Jan 08, 2021 | 126.91 | 127.45 | 125.56 | 127.21 | 8,126,686 | -0.05(-0.04%) |
Jan 07, 2021 | 128.09 | 128.43 | 126.52 | 127.26 | 8,025,255 | -1.20(-0.93%) |
Jan 06, 2021 | 127.19 | 129.27 | 127.03 | 128.46 | 11,540,412 | +1.34(+1.05%) |
Jan 05, 2021 | 126.47 | 127.33 | 124.90 | 127.12 | 7,480,103 | +0.81(+0.64%) |
Jan 04, 2021 | 128.00 | 128.19 | 124.97 | 126.32 | 9,089,541 | -1.21(-0.95%) |
Dec 31, 2020 | 127.53 | 127.53 | 127.53 | 3,557,742 | +1.26(+0.99%) | |
Dec 30, 2020 | 127.03 | 127.33 | 126.07 | 126.27 | 3,557,742 | -0.60(-0.47%) |
Dec 29, 2020 | 127.60 | 128.26 | 126.67 | 126.87 | 5,607,418 | -0.24(-0.19%) |
Dec 28, 2020 | 126.62 | 127.76 | 126.44 | 127.11 | 4,051,932 | +0.88(+0.70%) |
Dec 24, 2020 | 124.83 | 126.60 | 124.83 | 126.22 | 2,823,784 | +1.26(+1.01%) |
Dec 23, 2020 | 125.92 | 126.07 | 124.77 | 124.96 | 6,550,997 | -0.19(-0.15%) |
Dec 22, 2020 | 125.83 | 126.55 | 125.00 | 125.15 | 5,480,547 | -0.89(-0.71%) |
Dec 21, 2020 | 126.44 | 126.88 | 124.85 | 126.04 | 7,344,581 | -1.39(-1.09%) |
Dec 18, 2020 | 126.72 | 128.38 | 125.98 | 127.44 | 21,809,074 | +0.72(+0.57%) |
Dec 17, 2020 | 126.49 | 127.51 | 126.44 | 126.71 | 8,074,100 | +0.90(+0.71%) |
Dec 16, 2020 | 125.30 | 126.73 | 125.30 | 125.81 | 5,872,164 | +0.57(+0.45%) |
Dec 15, 2020 | 125.01 | 126.06 | 124.87 | 125.25 | 5,888,434 | +0.73(+0.59%) |
Dec 14, 2020 | 125.36 | 126.42 | 124.44 | 124.51 | 7,075,346 | -0.61(-0.48%) |
Dec 11, 2020 | 123.24 | 125.38 | 123.00 | 125.12 | 7,144,291 | +0.92(+0.74%) |
Dec 10, 2020 | 125.23 | 125.49 | 123.77 | 124.20 | 7,419,762 | -0.83(-0.66%) |
Dec 09, 2020 | 126.33 | 126.52 | 124.88 | 125.03 | 7,390,176 | -1.50(-1.19%) |
Dec 08, 2020 | 125.58 | 127.20 | 125.04 | 126.53 | 7,084,835 | +0.34(+0.27%) |
Dec 07, 2020 | 125.21 | 126.24 | 125.16 | 126.19 | 7,546,425 | +0.19(+0.15%) |
Dec 04, 2020 | 125.76 | 126.35 | 124.53 | 126.00 | 7,219,902 | +0.12(+0.09%) |
Dec 03, 2020 | 126.56 | 126.80 | 124.23 | 125.88 | 9,536,122 | -0.94(-0.74%) |
Dec 02, 2020 | 127.74 | 128.26 | 126.02 | 126.81 | 7,595,869 | -0.93(-0.72%) |
Dec 01, 2020 | 127.55 | 127.89 | 126.63 | 127.74 | 7,822,623 | +0.46(+0.36%) |
Nov 30, 2020 | 126.48 | 127.58 | 125.33 | 127.28 | 12,697,926 | +0.24(+0.19%) |
Nov 27, 2020 | 127.02 | 127.30 | 126.05 | 127.04 | 4,639,316 | -0.06(-0.05%) |
Nov 25, 2020 | 126.69 | 127.76 | 126.52 | 127.11 | 9,177,381 | +0.34(+0.27%) |
Nov 24, 2020 | 127.24 | 128.17 | 126.55 | 126.77 | 7,748,551 | -0.41(-0.32%) |
Nov 23, 2020 | 127.69 | 128.27 | 126.35 | 127.18 | 5,205,003 | -0.49(-0.39%) |
Nov 20, 2020 | 127.88 | 128.64 | 127.06 | 127.67 | 5,157,790 | -0.21(-0.16%) |
Nov 19, 2020 | 128.20 | 128.43 | 126.89 | 127.88 | 5,764,765 | -0.16(-0.12%) |
Nov 18, 2020 | 130.14 | 130.24 | 128.00 | 128.04 | 6,652,309 | -2.00(-1.54%) |
Nov 17, 2020 | 130.05 | 131.50 | 129.92 | 130.04 | 6,978,424 | -0.50(-0.39%) |
Nov 16, 2020 | 132.70 | 132.70 | 129.47 | 130.54 | 8,702,834 | -1.70(-1.28%) |
Nov 13, 2020 | 130.34 | 132.42 | 130.04 | 132.24 | 7,055,915 | +1.95(+1.50%) |
Nov 12, 2020 | 130.41 | 130.65 | 129.30 | 130.29 | 6,144,955 | +0.07(+0.06%) |
Nov 11, 2020 | 130.01 | 131.06 | 128.91 | 130.21 | 6,058,826 | +1.66(+1.29%) |
Nov 10, 2020 | 126.57 | 128.88 | 125.70 | 128.55 | 8,568,304 | +2.08(+1.64%) |
Nov 09, 2020 | 133.80 | 134.66 | 126.11 | 126.47 | 13,814,634 | -4.80(-3.66%) |
Nov 06, 2020 | 130.76 | 132.04 | 130.50 | 131.28 | 5,130,731 | +0.78(+0.60%) |
Nov 05, 2020 | 130.55 | 131.55 | 129.95 | 130.50 | 6,187,950 | +1.59(+1.24%) |
Nov 04, 2020 | 128.74 | 131.06 | 128.56 | 128.90 | 6,347,835 | -0.53(-0.41%) |
Nov 03, 2020 | 127.69 | 130.75 | 127.69 | 129.43 | 6,810,481 | +2.49(+1.96%) |