Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 128.07 | 129.31 | 125.28 | 126.67 | 1,152,526 | -2.73(-2.11%) |
Jan 28, 2021 | 128.56 | 131.24 | 127.62 | 129.40 | 1,025,567 | +1.42(+1.11%) |
Jan 27, 2021 | 127.17 | 129.19 | 125.41 | 127.97 | 1,001,371 | -1.17(-0.91%) |
Jan 26, 2021 | 130.97 | 130.97 | 128.16 | 129.15 | 479,536 | -0.95(-0.73%) |
Jan 25, 2021 | 130.67 | 131.81 | 129.72 | 130.10 | 634,175 | -0.09(-0.07%) |
Jan 22, 2021 | 131.31 | 132.04 | 130.19 | 130.19 | 836,538 | -2.26(-1.71%) |
Jan 21, 2021 | 130.68 | 132.57 | 129.65 | 132.45 | 779,759 | +1.46(+1.12%) |
Jan 20, 2021 | 128.77 | 131.62 | 128.05 | 130.98 | 805,198 | +3.06(+2.39%) |
Jan 19, 2021 | 128.39 | 129.76 | 125.08 | 127.92 | 815,261 | -0.66(-0.52%) |
Jan 15, 2021 | 129.12 | 129.53 | 126.19 | 128.59 | 842,982 | -1.10(-0.85%) |
Jan 14, 2021 | 130.05 | 131.04 | 129.35 | 129.69 | 704,438 | -0.14(-0.11%) |
Jan 13, 2021 | 129.28 | 131.06 | 129.01 | 129.83 | 1,011,057 | +0.51(+0.39%) |
Jan 12, 2021 | 128.22 | 130.59 | 127.87 | 129.32 | 678,148 | +0.74(+0.58%) |
Jan 11, 2021 | 127.96 | 130.03 | 127.72 | 128.58 | 713,444 | -0.91(-0.70%) |
Jan 08, 2021 | 127.17 | 130.59 | 126.99 | 129.48 | 1,038,812 | +2.52(+1.99%) |
Jan 07, 2021 | 124.22 | 127.59 | 123.70 | 126.96 | 1,541,140 | +2.95(+2.38%) |
Jan 06, 2021 | 122.39 | 125.42 | 122.39 | 124.01 | 1,002,244 | +1.02(+0.83%) |
Jan 05, 2021 | 121.40 | 123.46 | 120.89 | 122.99 | 1,066,691 | +0.65(+0.53%) |
Jan 04, 2021 | 126.75 | 127.77 | 120.70 | 122.34 | 1,116,180 | -4.45(-3.51%) |
Dec 31, 2020 | 126.79 | 126.79 | 126.79 | 502,696 | +1.72(+1.38%) | |
Dec 30, 2020 | 124.42 | 126.48 | 124.11 | 125.07 | 502,696 | +0.51(+0.41%) |
Dec 29, 2020 | 127.00 | 128.81 | 123.95 | 124.56 | 769,756 | -1.53(-1.21%) |
Dec 28, 2020 | 125.79 | 126.52 | 124.71 | 126.09 | 991,192 | +1.76(+1.42%) |
Dec 24, 2020 | 125.51 | 125.58 | 123.38 | 124.33 | 408,394 | -0.60(-0.48%) |
Dec 23, 2020 | 126.42 | 127.56 | 124.75 | 124.92 | 813,371 | -0.86(-0.69%) |
Dec 22, 2020 | 126.37 | 126.65 | 124.56 | 125.79 | 1,254,754 | -0.23(-0.18%) |
Dec 21, 2020 | 126.75 | 127.12 | 124.39 | 126.02 | 1,199,271 | -3.25(-2.52%) |
Dec 18, 2020 | 130.70 | 131.45 | 128.21 | 129.27 | 2,180,944 | -0.84(-0.64%) |
Dec 17, 2020 | 124.02 | 130.24 | 124.02 | 130.11 | 920,638 | +2.87(+2.25%) |
Dec 16, 2020 | 127.67 | 128.13 | 126.78 | 127.24 | 592,532 | -0.55(-0.43%) |
Dec 15, 2020 | 127.17 | 128.20 | 126.76 | 127.79 | 675,686 | +1.06(+0.83%) |
Dec 14, 2020 | 126.58 | 129.02 | 125.79 | 126.73 | 973,975 | +0.99(+0.79%) |
Dec 11, 2020 | 125.76 | 126.62 | 123.93 | 125.74 | 716,275 | -0.97(-0.77%) |
Dec 10, 2020 | 126.51 | 127.35 | 125.93 | 126.71 | 564,038 | -0.23(-0.18%) |
Dec 09, 2020 | 127.95 | 128.40 | 126.14 | 126.94 | 714,967 | -0.95(-0.74%) |
Dec 08, 2020 | 128.53 | 129.22 | 127.30 | 127.90 | 1,250,830 | +0.00(+0.00%) |
Dec 07, 2020 | 128.19 | 129.64 | 126.99 | 127.90 | 771,721 | -0.54(-0.42%) |
Dec 04, 2020 | 126.56 | 129.28 | 126.37 | 128.44 | 961,790 | +2.17(+1.71%) |
Dec 03, 2020 | 125.85 | 127.91 | 125.78 | 126.27 | 634,944 | +0.04(+0.03%) |
Dec 02, 2020 | 126.96 | 127.26 | 125.66 | 126.23 | 610,188 | -0.78(-0.61%) |
Dec 01, 2020 | 126.92 | 128.05 | 126.06 | 127.01 | 1,024,643 | +1.47(+1.17%) |
Nov 30, 2020 | 126.51 | 126.51 | 124.16 | 125.54 | 1,124,681 | -1.67(-1.32%) |
Nov 27, 2020 | 127.10 | 127.40 | 126.11 | 127.21 | 371,078 | +0.28(+0.22%) |
Nov 25, 2020 | 131.07 | 131.17 | 126.35 | 126.93 | 817,724 | -4.69(-3.57%) |
Nov 24, 2020 | 126.85 | 132.45 | 126.67 | 131.63 | 2,047,821 | +5.77(+4.59%) |
Nov 23, 2020 | 126.85 | 127.27 | 124.91 | 125.86 | 1,150,081 | -0.70(-0.55%) |
Nov 20, 2020 | 127.04 | 128.14 | 126.53 | 126.56 | 817,096 | -0.80(-0.63%) |
Nov 19, 2020 | 129.23 | 129.55 | 125.69 | 127.35 | 1,479,404 | -2.83(-2.17%) |
Nov 18, 2020 | 131.50 | 132.47 | 130.12 | 130.18 | 1,544,093 | -1.01(-0.77%) |
Nov 17, 2020 | 131.99 | 133.28 | 130.76 | 131.19 | 741,729 | -2.21(-1.65%) |
Nov 16, 2020 | 133.62 | 135.06 | 132.91 | 133.40 | 706,789 | +1.43(+1.08%) |
Nov 13, 2020 | 131.39 | 132.77 | 131.23 | 131.97 | 1,250,511 | +1.95(+1.50%) |
Nov 12, 2020 | 132.80 | 133.54 | 129.73 | 130.02 | 475,909 | -3.01(-2.26%) |
Nov 11, 2020 | 132.67 | 133.65 | 131.28 | 133.03 | 607,158 | +1.12(+0.85%) |
Nov 10, 2020 | 135.55 | 138.32 | 131.28 | 131.91 | 1,366,149 | -6.16(-4.46%) |
Nov 09, 2020 | 136.87 | 140.94 | 135.32 | 138.07 | 1,635,769 | +5.66(+4.27%) |
Nov 06, 2020 | 132.65 | 133.79 | 131.51 | 132.41 | 705,015 | -0.12(-0.09%) |
Nov 05, 2020 | 129.69 | 134.04 | 129.59 | 132.53 | 1,378,530 | +4.15(+3.23%) |
Nov 04, 2020 | 126.75 | 130.39 | 124.77 | 128.38 | 1,036,109 | +3.00(+2.39%) |
Nov 03, 2020 | 124.73 | 126.42 | 122.44 | 125.38 | 705,740 | +4.09(+3.38%) |