Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 128.07 | 128.67 | 125.97 | 126.48 | 5,264,088 | -2.21(-1.72%) |
Jan 28, 2021 | 128.04 | 129.75 | 127.79 | 128.70 | 3,403,651 | +1.82(+1.44%) |
Jan 27, 2021 | 128.69 | 128.75 | 126.35 | 126.88 | 3,022,675 | -3.39(-2.60%) |
Jan 26, 2021 | 131.36 | 131.52 | 130.21 | 130.27 | 1,635,120 | -0.60(-0.46%) |
Jan 25, 2021 | 130.54 | 131.07 | 129.43 | 130.86 | 2,550,251 | -0.13(-0.10%) |
Jan 22, 2021 | 130.76 | 131.34 | 130.35 | 131.00 | 2,117,628 | -0.71(-0.54%) |
Jan 21, 2021 | 132.60 | 132.64 | 131.57 | 131.70 | 1,662,257 | -0.80(-0.61%) |
Jan 20, 2021 | 132.31 | 132.74 | 131.85 | 132.51 | 2,145,002 | +0.62(+0.47%) |
Jan 19, 2021 | 132.20 | 132.35 | 131.56 | 131.89 | 2,271,825 | +0.58(+0.44%) |
Jan 15, 2021 | 131.69 | 131.83 | 130.32 | 131.31 | 3,017,534 | -1.26(-0.95%) |
Jan 14, 2021 | 132.38 | 133.25 | 132.31 | 132.57 | 2,839,312 | +0.50(+0.37%) |
Jan 13, 2021 | 132.26 | 132.50 | 131.67 | 132.08 | 3,722,165 | -0.12(-0.09%) |
Jan 12, 2021 | 131.68 | 132.44 | 131.44 | 132.20 | 3,073,472 | +0.64(+0.48%) |
Jan 11, 2021 | 130.35 | 131.82 | 130.29 | 131.56 | 3,821,754 | +0.10(+0.08%) |
Jan 08, 2021 | 131.77 | 131.96 | 130.23 | 131.46 | 2,907,348 | +0.08(+0.06%) |
Jan 07, 2021 | 131.12 | 131.93 | 130.92 | 131.38 | 2,798,984 | +1.14(+0.88%) |
Jan 06, 2021 | 127.77 | 131.11 | 127.76 | 130.24 | 3,175,535 | +3.18(+2.51%) |
Jan 05, 2021 | 125.89 | 127.67 | 125.84 | 127.05 | 2,168,164 | +1.08(+0.86%) |
Jan 04, 2021 | 128.14 | 128.17 | 124.93 | 125.97 | 3,852,838 | -1.72(-1.35%) |
Dec 31, 2020 | 127.69 | 127.69 | 127.69 | 1,990,922 | +0.98(+0.77%) | |
Dec 30, 2020 | 126.32 | 127.11 | 126.32 | 126.71 | 1,990,922 | +0.61(+0.48%) |
Dec 29, 2020 | 127.03 | 127.16 | 125.74 | 126.10 | 1,587,944 | -0.36(-0.28%) |
Dec 28, 2020 | 127.02 | 127.31 | 126.38 | 126.46 | 2,202,225 | +0.31(+0.24%) |
Dec 24, 2020 | 126.11 | 126.16 | 125.47 | 126.15 | 1,346,647 | +0.35(+0.28%) |
Dec 23, 2020 | 125.47 | 126.35 | 125.47 | 125.79 | 2,490,252 | +0.94(+0.76%) |
Dec 22, 2020 | 125.66 | 125.66 | 124.80 | 124.85 | 2,742,274 | -0.71(-0.56%) |
Dec 21, 2020 | 124.45 | 125.92 | 123.74 | 125.56 | 3,361,637 | -0.64(-0.50%) |
Dec 18, 2020 | 126.88 | 126.95 | 125.47 | 126.19 | 2,816,437 | -0.56(-0.44%) |
Dec 17, 2020 | 126.73 | 126.82 | 126.24 | 126.75 | 2,152,816 | +0.63(+0.50%) |
Dec 16, 2020 | 126.59 | 126.63 | 125.80 | 126.13 | 2,282,630 | -0.34(-0.27%) |
Dec 15, 2020 | 125.54 | 126.61 | 124.97 | 126.47 | 2,127,989 | +1.89(+1.51%) |
Dec 14, 2020 | 127.00 | 127.03 | 124.54 | 124.58 | 2,484,490 | -1.27(-1.01%) |
Dec 11, 2020 | 125.54 | 126.06 | 124.99 | 125.84 | 3,304,815 | -0.25(-0.20%) |
Dec 10, 2020 | 125.77 | 126.32 | 125.39 | 126.09 | 2,050,663 | -0.14(-0.11%) |
Dec 09, 2020 | 126.98 | 127.10 | 125.63 | 126.23 | 2,074,068 | -0.24(-0.19%) |
Dec 08, 2020 | 125.42 | 126.68 | 125.33 | 126.48 | 2,033,617 | +0.44(+0.35%) |
Dec 07, 2020 | 126.61 | 126.61 | 125.62 | 126.04 | 3,739,287 | -0.71(-0.56%) |
Dec 04, 2020 | 125.58 | 126.77 | 125.58 | 126.75 | 2,199,266 | +1.60(+1.28%) |
Dec 03, 2020 | 124.95 | 125.73 | 124.73 | 125.15 | 2,272,932 | +0.26(+0.21%) |
Dec 02, 2020 | 124.04 | 125.01 | 123.76 | 124.89 | 1,960,566 | +0.64(+0.52%) |
Dec 01, 2020 | 124.61 | 125.28 | 124.11 | 124.24 | 2,860,590 | +1.14(+0.93%) |
Nov 30, 2020 | 123.97 | 124.14 | 122.78 | 123.10 | 3,326,279 | -1.32(-1.06%) |
Nov 27, 2020 | 124.73 | 124.87 | 124.07 | 124.42 | 1,346,147 | -0.09(-0.07%) |
Nov 25, 2020 | 124.94 | 124.94 | 123.94 | 124.51 | 2,846,312 | -0.80(-0.64%) |
Nov 24, 2020 | 124.07 | 125.48 | 123.92 | 125.31 | 4,533,867 | +2.62(+2.14%) |
Nov 23, 2020 | 121.80 | 122.99 | 121.80 | 122.69 | 2,762,809 | +1.65(+1.37%) |
Nov 20, 2020 | 121.35 | 121.80 | 120.81 | 121.04 | 2,508,377 | -0.52(-0.43%) |
Nov 19, 2020 | 120.89 | 121.68 | 120.23 | 121.56 | 3,333,602 | +0.34(+0.28%) |
Nov 18, 2020 | 122.89 | 123.33 | 121.15 | 121.21 | 2,098,052 | -1.42(-1.16%) |
Nov 17, 2020 | 121.99 | 122.98 | 121.33 | 122.64 | 3,101,016 | -0.52(-0.42%) |
Nov 16, 2020 | 123.32 | 123.32 | 121.97 | 123.16 | 3,119,153 | +2.27(+1.88%) |
Nov 13, 2020 | 119.33 | 121.20 | 119.33 | 120.89 | 2,103,006 | +2.32(+1.95%) |
Nov 12, 2020 | 119.47 | 119.55 | 117.68 | 118.57 | 2,665,694 | -1.56(-1.30%) |
Nov 11, 2020 | 121.22 | 121.24 | 119.59 | 120.14 | 2,263,677 | -0.36(-0.30%) |
Nov 10, 2020 | 119.46 | 120.68 | 119.06 | 120.50 | 4,021,396 | +1.37(+1.15%) |
Nov 09, 2020 | 120.74 | 122.32 | 119.08 | 119.13 | 8,394,785 | +4.74(+4.15%) |
Nov 06, 2020 | 114.77 | 115.07 | 114.08 | 114.39 | 2,206,042 | -0.17(-0.15%) |
Nov 05, 2020 | 113.92 | 115.27 | 113.75 | 114.56 | 2,446,444 | +1.95(+1.73%) |
Nov 04, 2020 | 112.64 | 114.53 | 111.71 | 112.60 | 2,966,011 | -0.03(-0.02%) |
Nov 03, 2020 | 111.85 | 113.24 | 111.85 | 112.63 | 3,520,955 | +2.07(+1.88%) |