Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 131.08 | 131.17 | 126.92 | 127.40 | 3,026,658 | -3.79(-2.89%) |
Jan 28, 2021 | 130.28 | 132.07 | 129.14 | 131.19 | 1,707,650 | +2.97(+2.32%) |
Jan 27, 2021 | 129.45 | 129.45 | 125.69 | 128.22 | 3,332,278 | -3.21(-2.45%) |
Jan 26, 2021 | 134.37 | 134.66 | 131.22 | 131.43 | 1,992,114 | -2.14(-1.60%) |
Jan 25, 2021 | 133.47 | 134.13 | 130.37 | 133.57 | 2,302,503 | -1.86(-1.38%) |
Jan 22, 2021 | 134.46 | 135.87 | 134.33 | 135.43 | 2,067,640 | -0.99(-0.73%) |
Jan 21, 2021 | 138.74 | 138.74 | 135.81 | 136.43 | 2,575,216 | -2.28(-1.65%) |
Jan 20, 2021 | 138.48 | 138.86 | 137.29 | 138.71 | 1,842,153 | +0.23(+0.17%) |
Jan 19, 2021 | 138.26 | 138.94 | 136.89 | 138.48 | 2,884,833 | +1.08(+0.79%) |
Jan 15, 2021 | 139.53 | 140.91 | 137.03 | 137.40 | 3,705,282 | -4.94(-3.47%) |
Jan 14, 2021 | 141.11 | 142.84 | 140.61 | 142.34 | 2,308,613 | +2.12(+1.51%) |
Jan 13, 2021 | 141.07 | 142.34 | 139.50 | 140.22 | 2,234,495 | -2.32(-1.63%) |
Jan 12, 2021 | 141.90 | 143.35 | 140.65 | 142.54 | 2,297,709 | +2.07(+1.47%) |
Jan 11, 2021 | 138.55 | 140.98 | 137.02 | 140.47 | 2,244,947 | +1.05(+0.75%) |
Jan 08, 2021 | 139.68 | 140.33 | 137.58 | 139.42 | 2,090,184 | -0.71(-0.51%) |
Jan 07, 2021 | 140.23 | 143.43 | 140.09 | 140.14 | 2,860,080 | +2.19(+1.59%) |
Jan 06, 2021 | 134.24 | 139.47 | 134.10 | 137.94 | 3,479,853 | +7.18(+5.49%) |
Jan 05, 2021 | 131.50 | 132.71 | 129.81 | 130.76 | 3,298,855 | -0.70(-0.53%) |
Jan 04, 2021 | 131.92 | 131.99 | 128.72 | 131.45 | 2,529,627 | +0.13(+0.10%) |
Dec 31, 2020 | 131.32 | 131.32 | 131.32 | 1,136,848 | +1.86(+1.44%) | |
Dec 30, 2020 | 128.21 | 129.86 | 127.87 | 129.46 | 1,136,848 | +1.78(+1.39%) |
Dec 29, 2020 | 129.20 | 129.27 | 127.48 | 127.68 | 1,152,051 | -1.47(-1.14%) |
Dec 28, 2020 | 129.58 | 130.78 | 128.55 | 129.15 | 1,913,888 | +0.34(+0.27%) |
Dec 24, 2020 | 129.06 | 129.29 | 127.51 | 128.81 | 588,637 | -0.48(-0.38%) |
Dec 23, 2020 | 127.61 | 130.15 | 127.06 | 129.29 | 1,494,394 | +2.62(+2.07%) |
Dec 22, 2020 | 127.72 | 127.96 | 125.59 | 126.68 | 2,492,970 | -0.77(-0.60%) |
Dec 21, 2020 | 128.72 | 129.76 | 125.73 | 127.44 | 3,002,786 | -0.27(-0.21%) |
Dec 18, 2020 | 127.78 | 128.23 | 126.24 | 127.72 | 5,132,422 | -0.10(-0.08%) |
Dec 17, 2020 | 127.77 | 128.41 | 126.55 | 127.81 | 1,776,601 | -0.20(-0.16%) |
Dec 16, 2020 | 126.78 | 128.22 | 125.93 | 128.02 | 2,005,660 | +1.85(+1.47%) |
Dec 15, 2020 | 125.72 | 126.61 | 124.33 | 126.17 | 2,503,515 | +1.20(+0.96%) |
Dec 14, 2020 | 128.12 | 128.17 | 124.30 | 124.97 | 2,508,487 | -1.65(-1.30%) |
Dec 11, 2020 | 125.98 | 126.70 | 122.77 | 126.62 | 1,748,438 | -0.29(-0.23%) |
Dec 10, 2020 | 125.59 | 127.05 | 124.85 | 126.91 | 1,856,135 | +0.63(+0.50%) |
Dec 09, 2020 | 125.73 | 126.76 | 124.70 | 126.28 | 2,330,386 | +1.63(+1.31%) |
Dec 08, 2020 | 123.44 | 125.53 | 123.21 | 124.65 | 1,548,575 | -0.33(-0.27%) |
Dec 07, 2020 | 124.66 | 125.11 | 122.97 | 124.98 | 1,854,309 | -0.64(-0.51%) |
Dec 04, 2020 | 125.86 | 126.47 | 124.65 | 125.62 | 1,731,759 | +1.13(+0.91%) |
Dec 03, 2020 | 124.03 | 125.27 | 123.25 | 124.49 | 2,961,216 | -0.11(-0.09%) |
Dec 02, 2020 | 123.30 | 124.87 | 123.07 | 124.61 | 2,098,362 | +0.58(+0.47%) |
Dec 01, 2020 | 123.60 | 124.62 | 123.29 | 124.03 | 3,550,785 | +2.34(+1.92%) |
Nov 30, 2020 | 121.87 | 122.98 | 121.42 | 121.69 | 4,876,136 | -1.52(-1.23%) |
Nov 27, 2020 | 123.92 | 124.00 | 122.29 | 123.20 | 1,336,801 | -0.76(-0.61%) |
Nov 25, 2020 | 122.60 | 124.99 | 121.17 | 123.96 | 3,479,518 | +0.48(+0.39%) |
Nov 24, 2020 | 120.43 | 123.60 | 120.00 | 123.49 | 3,328,835 | +5.69(+4.83%) |
Nov 23, 2020 | 116.53 | 118.24 | 115.15 | 117.79 | 2,440,716 | +4.19(+3.68%) |
Nov 20, 2020 | 113.53 | 114.86 | 112.59 | 113.61 | 2,549,475 | -1.23(-1.07%) |
Nov 19, 2020 | 112.87 | 114.89 | 111.27 | 114.84 | 2,502,531 | +0.88(+0.77%) |
Nov 18, 2020 | 112.39 | 115.73 | 111.55 | 113.96 | 4,290,914 | +2.12(+1.90%) |
Nov 17, 2020 | 110.10 | 111.99 | 108.64 | 111.83 | 4,161,284 | +0.53(+0.47%) |
Nov 16, 2020 | 110.85 | 111.95 | 109.73 | 111.31 | 6,161,550 | +3.09(+2.86%) |
Nov 13, 2020 | 107.53 | 109.09 | 107.08 | 108.21 | 1,771,017 | +1.57(+1.47%) |
Nov 12, 2020 | 108.68 | 108.68 | 104.70 | 106.64 | 2,575,273 | -3.91(-3.54%) |
Nov 11, 2020 | 112.28 | 112.28 | 108.42 | 110.56 | 3,552,095 | -1.14(-1.03%) |
Nov 10, 2020 | 113.69 | 113.69 | 111.05 | 111.70 | 4,272,772 | -1.09(-0.97%) |
Nov 09, 2020 | 111.46 | 114.19 | 110.21 | 112.80 | 4,513,934 | +11.72(+11.60%) |
Nov 06, 2020 | 103.86 | 103.86 | 100.60 | 101.07 | 1,908,646 | -2.20(-2.13%) |
Nov 05, 2020 | 99.71 | 103.65 | 99.68 | 103.27 | 2,347,907 | +3.80(+3.82%) |
Nov 04, 2020 | 102.41 | 102.67 | 98.89 | 99.47 | 2,423,605 | -5.75(-5.47%) |
Nov 03, 2020 | 103.37 | 105.83 | 103.00 | 105.22 | 3,468,480 | +4.35(+4.32%) |