Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 136.23 | 139.52 | 135.34 | 138.96 | 2,945,033 | +0.99(+0.71%) |
Jan 28, 2021 | 137.38 | 140.40 | 136.87 | 137.97 | 2,890,869 | -1.53(-1.09%) |
Jan 27, 2021 | 142.02 | 142.22 | 138.83 | 139.50 | 2,137,370 | -3.12(-2.18%) |
Jan 26, 2021 | 140.09 | 143.35 | 139.27 | 142.61 | 2,157,361 | +2.23(+1.59%) |
Jan 25, 2021 | 139.65 | 141.62 | 139.18 | 140.38 | 1,970,402 | +1.72(+1.24%) |
Jan 22, 2021 | 138.64 | 139.31 | 137.82 | 138.66 | 1,567,643 | -0.37(-0.26%) |
Jan 21, 2021 | 137.99 | 139.42 | 137.08 | 139.03 | 1,710,425 | +0.24(+0.18%) |
Jan 20, 2021 | 139.22 | 140.88 | 138.09 | 138.78 | 1,914,734 | -0.29(-0.21%) |
Jan 19, 2021 | 138.62 | 139.60 | 137.00 | 139.07 | 3,233,537 | +1.87(+1.36%) |
Jan 15, 2021 | 135.05 | 137.82 | 134.39 | 137.20 | 2,793,288 | +2.17(+1.61%) |
Jan 14, 2021 | 134.45 | 136.22 | 132.99 | 135.03 | 4,449,597 | +1.81(+1.36%) |
Jan 13, 2021 | 131.24 | 133.45 | 131.18 | 133.22 | 1,670,110 | +1.95(+1.48%) |
Jan 12, 2021 | 132.98 | 133.49 | 130.13 | 131.28 | 2,640,117 | -2.27(-1.70%) |
Jan 11, 2021 | 134.16 | 135.01 | 132.59 | 133.55 | 1,859,512 | -0.87(-0.65%) |
Jan 08, 2021 | 134.21 | 135.35 | 133.80 | 134.42 | 2,788,016 | +1.40(+1.06%) |
Jan 07, 2021 | 131.79 | 133.72 | 131.54 | 133.02 | 2,938,722 | +0.89(+0.67%) |
Jan 06, 2021 | 134.90 | 134.94 | 132.05 | 132.13 | 3,105,219 | -3.65(-2.69%) |
Jan 05, 2021 | 135.42 | 137.02 | 135.15 | 135.77 | 2,728,483 | +0.53(+0.39%) |
Jan 04, 2021 | 138.16 | 138.78 | 134.69 | 135.24 | 2,543,016 | -3.65(-2.63%) |
Dec 31, 2020 | 138.90 | 138.90 | 138.90 | 1,501,484 | +2.44(+1.79%) | |
Dec 30, 2020 | 136.10 | 137.15 | 135.84 | 136.45 | 1,501,484 | +0.51(+0.37%) |
Dec 29, 2020 | 136.99 | 137.84 | 135.40 | 135.95 | 2,030,304 | -0.38(-0.28%) |
Dec 28, 2020 | 134.66 | 136.39 | 133.87 | 136.33 | 1,996,724 | +1.96(+1.46%) |
Dec 24, 2020 | 133.39 | 134.62 | 133.13 | 134.37 | 597,923 | +1.34(+1.01%) |
Dec 23, 2020 | 134.55 | 135.57 | 132.98 | 133.02 | 2,265,610 | -0.90(-0.67%) |
Dec 22, 2020 | 133.24 | 134.62 | 132.62 | 133.92 | 2,576,970 | +0.20(+0.15%) |
Dec 21, 2020 | 133.02 | 134.02 | 131.93 | 133.72 | 2,776,412 | -0.48(-0.36%) |
Dec 18, 2020 | 135.08 | 135.94 | 132.70 | 134.20 | 6,789,988 | -1.69(-1.25%) |
Dec 17, 2020 | 136.36 | 137.45 | 135.26 | 135.90 | 5,535,594 | +1.42(+1.06%) |
Dec 16, 2020 | 136.01 | 137.20 | 133.95 | 134.47 | 4,911,840 | -1.12(-0.83%) |
Dec 15, 2020 | 135.50 | 136.12 | 134.67 | 135.60 | 3,541,181 | +0.19(+0.14%) |
Dec 14, 2020 | 137.78 | 138.64 | 135.17 | 135.41 | 3,107,900 | -1.01(-0.74%) |
Dec 11, 2020 | 137.08 | 137.47 | 135.09 | 136.42 | 3,124,044 | +0.40(+0.29%) |
Dec 10, 2020 | 137.02 | 138.04 | 135.40 | 136.02 | 2,482,529 | -1.01(-0.74%) |
Dec 09, 2020 | 138.89 | 139.23 | 135.73 | 137.03 | 3,500,638 | -2.54(-1.82%) |
Dec 08, 2020 | 140.85 | 141.67 | 139.31 | 139.58 | 2,778,398 | -0.97(-0.69%) |
Dec 07, 2020 | 140.87 | 142.75 | 139.59 | 140.54 | 2,348,925 | -0.91(-0.64%) |
Dec 04, 2020 | 145.28 | 145.30 | 141.05 | 141.45 | 2,914,141 | -3.41(-2.35%) |
Dec 03, 2020 | 143.79 | 145.85 | 143.79 | 144.86 | 2,149,914 | +0.52(+0.36%) |
Dec 02, 2020 | 147.11 | 147.56 | 143.89 | 144.34 | 1,726,827 | -3.43(-2.32%) |
Dec 01, 2020 | 145.35 | 147.86 | 145.13 | 147.77 | 3,342,599 | +2.79(+1.93%) |
Nov 30, 2020 | 144.48 | 145.13 | 141.90 | 144.97 | 3,708,997 | +0.35(+0.24%) |
Nov 27, 2020 | 143.02 | 144.63 | 142.52 | 144.63 | 1,016,805 | +1.91(+1.34%) |
Nov 25, 2020 | 142.39 | 144.05 | 141.46 | 142.72 | 2,233,805 | +0.61(+0.43%) |
Nov 24, 2020 | 145.17 | 145.57 | 141.90 | 142.10 | 2,476,857 | -1.82(-1.27%) |
Nov 23, 2020 | 144.91 | 145.25 | 142.83 | 143.93 | 2,356,106 | -0.53(-0.37%) |
Nov 20, 2020 | 145.44 | 146.07 | 143.83 | 144.46 | 1,814,461 | -0.97(-0.67%) |
Nov 19, 2020 | 147.36 | 147.37 | 144.63 | 145.43 | 2,565,487 | -2.21(-1.50%) |
Nov 18, 2020 | 143.87 | 148.92 | 143.57 | 147.64 | 3,587,615 | +3.73(+2.59%) |
Nov 17, 2020 | 142.84 | 144.39 | 142.32 | 143.91 | 2,741,359 | +0.80(+0.56%) |
Nov 16, 2020 | 146.45 | 146.57 | 142.32 | 143.12 | 2,396,207 | -2.24(-1.54%) |
Nov 13, 2020 | 144.92 | 145.67 | 143.31 | 145.36 | 1,907,854 | +0.92(+0.63%) |
Nov 12, 2020 | 142.16 | 144.59 | 141.90 | 144.44 | 2,177,291 | +2.00(+1.40%) |
Nov 11, 2020 | 139.93 | 144.73 | 139.26 | 142.44 | 1,449,487 | +3.65(+2.63%) |
Nov 10, 2020 | 139.97 | 140.22 | 136.41 | 138.79 | 2,742,274 | -1.18(-0.84%) |
Nov 09, 2020 | 145.26 | 146.57 | 139.68 | 139.97 | 2,512,816 | -1.98(-1.40%) |
Nov 06, 2020 | 141.38 | 142.99 | 140.25 | 141.95 | 1,014,262 | +1.00(+0.71%) |
Nov 05, 2020 | 141.64 | 142.28 | 139.82 | 140.95 | 1,402,513 | +0.68(+0.49%) |
Nov 04, 2020 | 138.11 | 143.14 | 138.04 | 140.27 | 1,946,281 | +1.54(+1.11%) |
Nov 03, 2020 | 139.11 | 140.50 | 137.68 | 138.73 | 1,473,730 | +0.75(+0.55%) |