Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 145.50 | 146.31 | 141.82 | 143.19 | 1,128,476 | -2.62(-1.79%) |
Jan 28, 2021 | 146.38 | 148.23 | 145.70 | 145.81 | 1,034,814 | +0.58(+0.40%) |
Jan 27, 2021 | 148.05 | 148.90 | 144.45 | 145.23 | 857,499 | -5.41(-3.59%) |
Jan 26, 2021 | 154.83 | 155.57 | 150.55 | 150.64 | 416,954 | -3.66(-2.37%) |
Jan 25, 2021 | 153.00 | 154.51 | 151.37 | 154.30 | 922,294 | -0.09(-0.06%) |
Jan 22, 2021 | 150.62 | 154.61 | 150.62 | 154.39 | 1,107,550 | +2.44(+1.60%) |
Jan 21, 2021 | 153.53 | 153.60 | 151.35 | 151.95 | 971,664 | -1.51(-0.98%) |
Jan 20, 2021 | 152.75 | 153.67 | 151.58 | 153.46 | 932,931 | +0.58(+0.38%) |
Jan 19, 2021 | 151.86 | 154.01 | 151.22 | 152.88 | 1,580,403 | +1.27(+0.84%) |
Jan 15, 2021 | 153.39 | 154.33 | 149.58 | 151.61 | 1,099,946 | -4.27(-2.74%) |
Jan 14, 2021 | 162.17 | 164.54 | 155.20 | 155.88 | 1,709,156 | -3.17(-1.99%) |
Jan 13, 2021 | 160.44 | 160.61 | 158.44 | 159.04 | 1,953,160 | -2.02(-1.26%) |
Jan 12, 2021 | 161.97 | 162.66 | 159.75 | 161.07 | 1,259,031 | -0.33(-0.20%) |
Jan 11, 2021 | 158.19 | 161.75 | 156.49 | 161.39 | 939,165 | +1.72(+1.07%) |
Jan 08, 2021 | 157.89 | 159.94 | 156.90 | 159.68 | 865,032 | +1.75(+1.11%) |
Jan 07, 2021 | 155.96 | 158.96 | 155.96 | 157.93 | 1,170,512 | +3.92(+2.54%) |
Jan 06, 2021 | 149.92 | 155.12 | 149.59 | 154.01 | 1,673,955 | +7.38(+5.03%) |
Jan 05, 2021 | 144.72 | 147.12 | 143.81 | 146.64 | 854,905 | +1.43(+0.98%) |
Jan 04, 2021 | 145.24 | 145.91 | 142.06 | 145.21 | 1,026,511 | +0.29(+0.20%) |
Dec 31, 2020 | 144.92 | 144.92 | 144.92 | 717,567 | +2.09(+1.46%) | |
Dec 30, 2020 | 140.93 | 143.04 | 140.67 | 142.83 | 717,567 | +2.38(+1.69%) |
Dec 29, 2020 | 140.50 | 141.05 | 139.10 | 140.45 | 662,562 | -0.27(-0.19%) |
Dec 28, 2020 | 140.04 | 141.27 | 138.81 | 140.72 | 694,069 | +2.11(+1.52%) |
Dec 24, 2020 | 138.58 | 138.88 | 137.22 | 138.61 | 188,174 | +0.07(+0.05%) |
Dec 23, 2020 | 135.71 | 138.64 | 135.34 | 138.54 | 634,543 | +3.76(+2.79%) |
Dec 22, 2020 | 134.36 | 135.96 | 133.72 | 134.78 | 866,511 | +0.89(+0.66%) |
Dec 21, 2020 | 134.01 | 134.77 | 131.25 | 133.89 | 985,811 | -0.03(-0.02%) |
Dec 18, 2020 | 136.27 | 136.41 | 133.07 | 133.92 | 1,939,226 | -2.29(-1.68%) |
Dec 17, 2020 | 133.64 | 136.44 | 132.77 | 136.21 | 932,962 | +2.78(+2.08%) |
Dec 16, 2020 | 132.35 | 133.92 | 131.70 | 133.43 | 1,437,167 | +1.11(+0.84%) |
Dec 15, 2020 | 128.75 | 132.37 | 128.51 | 132.32 | 1,031,459 | +4.83(+3.79%) |
Dec 14, 2020 | 129.56 | 129.69 | 127.43 | 127.49 | 781,221 | -0.36(-0.29%) |
Dec 11, 2020 | 127.10 | 128.61 | 126.97 | 127.86 | 654,452 | -0.68(-0.53%) |
Dec 10, 2020 | 126.89 | 128.72 | 126.84 | 128.54 | 791,775 | +0.54(+0.42%) |
Dec 09, 2020 | 128.98 | 129.27 | 127.17 | 128.00 | 732,033 | -0.35(-0.28%) |
Dec 08, 2020 | 127.73 | 128.49 | 127.23 | 128.35 | 759,735 | +0.00(+0.00%) |
Dec 07, 2020 | 127.51 | 128.45 | 126.99 | 128.35 | 1,016,908 | +0.63(+0.49%) |
Dec 04, 2020 | 129.51 | 129.91 | 127.63 | 127.72 | 713,763 | -0.31(-0.25%) |
Dec 03, 2020 | 129.70 | 130.18 | 127.77 | 128.03 | 660,550 | -1.84(-1.42%) |
Dec 02, 2020 | 129.30 | 130.55 | 128.45 | 129.88 | 541,530 | +0.27(+0.21%) |
Dec 01, 2020 | 129.65 | 130.93 | 128.79 | 129.61 | 1,027,279 | +1.82(+1.43%) |
Nov 30, 2020 | 128.14 | 129.07 | 126.99 | 127.79 | 1,026,844 | -0.77(-0.60%) |
Nov 27, 2020 | 131.21 | 131.21 | 128.08 | 128.56 | 815,353 | -2.58(-1.97%) |
Nov 25, 2020 | 132.70 | 132.70 | 129.68 | 131.14 | 698,961 | -1.64(-1.23%) |
Nov 24, 2020 | 131.04 | 132.97 | 130.57 | 132.78 | 1,149,091 | +3.84(+2.98%) |
Nov 23, 2020 | 129.90 | 130.66 | 128.47 | 128.94 | 648,213 | +0.82(+0.64%) |
Nov 20, 2020 | 129.96 | 130.34 | 127.72 | 128.12 | 954,050 | -2.31(-1.77%) |
Nov 19, 2020 | 130.99 | 130.99 | 129.47 | 130.43 | 486,717 | -0.86(-0.65%) |
Nov 18, 2020 | 133.39 | 133.98 | 131.29 | 131.29 | 666,978 | -1.34(-1.01%) |
Nov 17, 2020 | 132.02 | 132.68 | 130.53 | 132.63 | 829,377 | -0.80(-0.60%) |
Nov 16, 2020 | 134.97 | 136.20 | 131.36 | 133.43 | 874,375 | +1.29(+0.98%) |
Nov 13, 2020 | 130.77 | 132.63 | 130.35 | 132.14 | 939,450 | +2.63(+2.03%) |
Nov 12, 2020 | 128.20 | 129.56 | 125.86 | 129.50 | 2,242,634 | -2.16(-1.64%) |
Nov 11, 2020 | 133.69 | 135.10 | 132.53 | 131.66 | 1,320,788 | -1.33(-1.00%) |
Nov 10, 2020 | 135.64 | 136.77 | 132.38 | 133.00 | 1,453,296 | -2.37(-1.75%) |
Nov 09, 2020 | 138.68 | 140.20 | 129.54 | 135.36 | 1,468,323 | +7.37(+5.76%) |
Nov 06, 2020 | 127.74 | 129.39 | 126.97 | 128.00 | 867,364 | +2.02(+1.61%) |
Nov 05, 2020 | 122.13 | 126.55 | 121.75 | 125.97 | 963,804 | +4.39(+3.61%) |
Nov 04, 2020 | 124.23 | 125.61 | 121.33 | 121.58 | 1,560,534 | -5.75(-4.52%) |
Nov 03, 2020 | 128.02 | 129.24 | 126.63 | 127.33 | 986,543 | +1.85(+1.48%) |