Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 142.68 | 143.15 | 140.45 | 140.45 | 20,961 | -2.90(-2.02%) |
Jan 28, 2021 | 144.62 | 146.24 | 143.34 | 143.34 | 8,270 | -1.56(-1.08%) |
Jan 27, 2021 | 144.25 | 147.34 | 144.25 | 144.91 | 18,646 | -0.36(-0.25%) |
Jan 26, 2021 | 143.50 | 145.34 | 142.87 | 145.26 | 18,772 | +2.05(+1.43%) |
Jan 25, 2021 | 141.20 | 144.57 | 141.20 | 143.21 | 20,673 | +1.53(+1.08%) |
Jan 22, 2021 | 141.04 | 141.97 | 140.94 | 141.68 | 23,910 | +0.21(+0.15%) |
Jan 21, 2021 | 141.46 | 141.59 | 141.13 | 141.47 | 10,753 | -0.36(-0.25%) |
Jan 20, 2021 | 141.25 | 141.87 | 140.62 | 141.84 | 14,719 | +0.33(+0.23%) |
Jan 19, 2021 | 142.44 | 142.44 | 141.39 | 141.51 | 11,698 | -0.50(-0.35%) |
Jan 15, 2021 | 141.37 | 142.41 | 141.26 | 142.00 | 15,062 | +0.10(+0.07%) |
Jan 14, 2021 | 142.44 | 142.44 | 141.53 | 141.90 | 60,820 | -0.08(-0.06%) |
Jan 13, 2021 | 141.27 | 142.39 | 141.27 | 141.99 | 40,202 | +0.52(+0.37%) |
Jan 12, 2021 | 142.44 | 142.44 | 141.18 | 141.46 | 7,177 | -0.71(-0.50%) |
Jan 11, 2021 | 142.75 | 143.10 | 141.99 | 142.17 | 172,931 | -1.21(-0.85%) |
Jan 08, 2021 | 143.06 | 143.38 | 142.42 | 143.38 | 18,854 | +0.35(+0.25%) |
Jan 07, 2021 | 143.60 | 144.11 | 142.78 | 143.03 | 7,956 | -0.27(-0.19%) |
Jan 06, 2021 | 142.38 | 144.20 | 142.38 | 143.30 | 11,387 | +0.81(+0.57%) |
Jan 05, 2021 | 142.63 | 142.75 | 141.99 | 142.48 | 7,402 | -0.02(-0.01%) |
Jan 04, 2021 | 143.86 | 143.86 | 141.07 | 142.50 | 18,955 | -1.18(-0.82%) |
Dec 31, 2020 | 143.68 | 143.68 | 143.68 | 12,898 | +1.02(+0.72%) | |
Dec 30, 2020 | 143.08 | 143.08 | 142.54 | 142.65 | 12,898 | -0.19(-0.13%) |
Dec 29, 2020 | 143.82 | 143.86 | 142.70 | 142.84 | 10,871 | -0.40(-0.28%) |
Dec 28, 2020 | 143.09 | 143.60 | 142.81 | 143.24 | 10,001 | +0.64(+0.45%) |
Dec 24, 2020 | 142.33 | 142.60 | 141.66 | 142.60 | 6,741 | +0.14(+0.10%) |
Dec 23, 2020 | 142.26 | 142.65 | 141.91 | 142.46 | 9,081 | +1.40(+0.99%) |
Dec 22, 2020 | 141.70 | 141.89 | 140.98 | 141.06 | 12,709 | -0.99(-0.70%) |
Dec 21, 2020 | 141.93 | 142.15 | 140.72 | 142.05 | 9,611 | -1.39(-0.97%) |
Dec 18, 2020 | 143.28 | 143.48 | 142.65 | 143.44 | 8,269 | -0.09(-0.06%) |
Dec 17, 2020 | 142.78 | 143.57 | 142.78 | 143.53 | 11,648 | +1.06(+0.74%) |
Dec 16, 2020 | 142.31 | 143.00 | 141.92 | 142.47 | 9,975 | +0.27(+0.19%) |
Dec 15, 2020 | 142.60 | 142.83 | 142.13 | 142.21 | 6,846 | -0.07(-0.05%) |
Dec 14, 2020 | 143.37 | 143.88 | 142.10 | 142.28 | 9,605 | -0.43(-0.30%) |
Dec 11, 2020 | 141.80 | 143.02 | 141.80 | 142.71 | 6,360 | -0.01(-0.01%) |
Dec 10, 2020 | 142.75 | 142.90 | 142.46 | 142.72 | 7,543 | -0.61(-0.42%) |
Dec 09, 2020 | 144.23 | 144.23 | 142.96 | 143.33 | 5,789 | -0.53(-0.36%) |
Dec 08, 2020 | 142.26 | 144.00 | 142.26 | 143.86 | 5,395 | +0.91(+0.64%) |
Dec 07, 2020 | 143.29 | 143.55 | 142.67 | 142.95 | 7,232 | -0.59(-0.41%) |
Dec 04, 2020 | 142.94 | 143.53 | 142.68 | 143.53 | 9,117 | +1.22(+0.86%) |
Dec 03, 2020 | 141.43 | 142.57 | 141.43 | 142.32 | 8,313 | +1.14(+0.81%) |
Dec 02, 2020 | 142.42 | 142.48 | 140.97 | 141.17 | 16,197 | -1.54(-1.08%) |
Dec 01, 2020 | 142.25 | 142.81 | 141.94 | 142.71 | 5,172 | +1.35(+0.96%) |
Nov 30, 2020 | 141.38 | 141.41 | 140.38 | 141.36 | 12,278 | -0.06(-0.04%) |
Nov 27, 2020 | 141.51 | 141.51 | 141.03 | 141.42 | 6,890 | +0.13(+0.09%) |
Nov 25, 2020 | 141.35 | 141.89 | 141.24 | 141.28 | 13,145 | -0.19(-0.14%) |
Nov 24, 2020 | 140.67 | 141.86 | 140.67 | 141.47 | 13,774 | +1.43(+1.02%) |
Nov 23, 2020 | 139.94 | 140.52 | 139.51 | 140.04 | 17,607 | +0.28(+0.20%) |
Nov 20, 2020 | 140.76 | 140.76 | 139.58 | 139.76 | 11,449 | -1.11(-0.79%) |
Nov 19, 2020 | 140.48 | 140.90 | 139.83 | 140.87 | 9,076 | -0.03(-0.02%) |
Nov 18, 2020 | 143.23 | 143.42 | 140.81 | 140.90 | 17,284 | -1.83(-1.28%) |
Nov 17, 2020 | 142.59 | 143.43 | 142.32 | 142.72 | 13,273 | -1.25(-0.87%) |
Nov 16, 2020 | 142.84 | 143.97 | 142.45 | 143.97 | 10,201 | +1.87(+1.31%) |
Nov 13, 2020 | 140.23 | 142.17 | 140.23 | 142.10 | 8,269 | +2.36(+1.69%) |
Nov 12, 2020 | 140.25 | 140.26 | 138.64 | 139.75 | 72,091 | -0.69(-0.49%) |
Nov 11, 2020 | 140.28 | 140.94 | 139.18 | 140.44 | 11,196 | +0.94(+0.68%) |
Nov 10, 2020 | 137.07 | 139.75 | 136.84 | 139.49 | 17,428 | +2.73(+1.99%) |
Nov 09, 2020 | 140.37 | 141.03 | 136.77 | 136.77 | 17,395 | +0.22(+0.16%) |
Nov 06, 2020 | 136.99 | 136.99 | 135.81 | 136.55 | 22,898 | +0.55(+0.41%) |
Nov 05, 2020 | 136.34 | 137.08 | 135.90 | 135.99 | 14,812 | +1.17(+0.87%) |
Nov 04, 2020 | 135.67 | 136.89 | 134.82 | 134.82 | 4,179 | -0.51(-0.38%) |
Nov 03, 2020 | 134.86 | 136.05 | 134.33 | 135.33 | 7,384 | +2.60(+1.96%) |