Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 148.53 | 148.89 | 143.44 | 144.86 | 10,251,315 | +0.68(+0.47%) |
Jan 28, 2021 | 144.86 | 147.35 | 141.92 | 144.18 | 8,696,399 | +1.74(+1.22%) |
Jan 27, 2021 | 146.91 | 148.98 | 141.53 | 142.44 | 10,606,532 | -8.23(-5.46%) |
Jan 26, 2021 | 152.20 | 152.62 | 149.15 | 150.67 | 7,063,658 | -1.72(-1.13%) |
Jan 25, 2021 | 152.31 | 154.83 | 149.91 | 152.38 | 5,790,698 | +1.84(+1.22%) |
Jan 22, 2021 | 152.01 | 152.27 | 149.71 | 150.55 | 5,461,506 | -2.16(-1.41%) |
Jan 21, 2021 | 153.68 | 154.32 | 151.40 | 152.71 | 6,791,330 | +0.14(+0.09%) |
Jan 20, 2021 | 152.68 | 155.66 | 152.42 | 152.57 | 8,555,546 | +0.77(+0.51%) |
Jan 19, 2021 | 147.32 | 152.10 | 146.87 | 151.80 | 8,846,665 | +6.19(+4.25%) |
Jan 15, 2021 | 149.02 | 149.10 | 145.41 | 145.61 | 9,286,060 | -3.48(-2.34%) |
Jan 14, 2021 | 147.75 | 151.25 | 146.91 | 149.09 | 10,882,511 | +3.18(+2.18%) |
Jan 13, 2021 | 143.85 | 146.39 | 142.42 | 145.91 | 5,906,677 | +2.75(+1.92%) |
Jan 12, 2021 | 145.19 | 145.40 | 142.71 | 143.16 | 4,727,472 | -1.54(-1.06%) |
Jan 11, 2021 | 144.69 | 146.57 | 143.60 | 144.70 | 5,553,798 | -0.49(-0.34%) |
Jan 08, 2021 | 145.74 | 146.01 | 143.24 | 145.19 | 6,745,347 | +0.87(+0.60%) |
Jan 07, 2021 | 141.20 | 144.99 | 141.13 | 144.32 | 9,148,643 | +4.18(+2.98%) |
Jan 06, 2021 | 140.45 | 142.62 | 138.54 | 140.14 | 7,735,441 | -1.15(-0.81%) |
Jan 05, 2021 | 137.78 | 141.54 | 137.65 | 141.29 | 9,172,282 | +3.64(+2.65%) |
Jan 04, 2021 | 141.83 | 143.81 | 136.38 | 137.65 | 10,600,439 | -3.56(-2.52%) |
Dec 31, 2020 | 141.21 | 141.21 | 141.21 | 4,276,794 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.22 | 140.53 | 138.03 | 138.99 | 4,276,794 | +1.35(+0.98%) |
Dec 29, 2020 | 138.08 | 138.10 | 136.28 | 137.64 | 3,821,019 | +0.69(+0.51%) |
Dec 28, 2020 | 139.61 | 140.03 | 136.66 | 136.94 | 4,934,547 | -0.97(-0.71%) |
Dec 24, 2020 | 137.00 | 138.02 | 136.44 | 137.91 | 2,287,288 | +1.70(+1.25%) |
Dec 23, 2020 | 136.84 | 140.46 | 136.13 | 136.22 | 5,591,027 | +0.57(+0.42%) |
Dec 22, 2020 | 135.89 | 136.28 | 134.14 | 135.64 | 6,205,071 | -0.43(-0.31%) |
Dec 21, 2020 | 134.41 | 136.59 | 133.85 | 136.07 | 7,574,960 | -0.57(-0.42%) |
Dec 18, 2020 | 139.77 | 139.77 | 135.44 | 136.64 | 14,336,197 | -1.96(-1.41%) |
Dec 17, 2020 | 139.84 | 140.18 | 137.53 | 138.60 | 7,593,263 | -0.19(-0.14%) |
Dec 16, 2020 | 138.24 | 139.44 | 135.99 | 138.79 | 7,128,354 | +1.28(+0.93%) |
Dec 15, 2020 | 138.45 | 138.95 | 136.35 | 137.52 | 7,138,162 | +1.92(+1.42%) |
Dec 14, 2020 | 134.31 | 136.95 | 132.85 | 135.60 | 13,218,383 | +1.86(+1.39%) |
Dec 11, 2020 | 138.33 | 139.29 | 131.52 | 133.73 | 27,967,360 | -10.63(-7.36%) |
Dec 10, 2020 | 143.13 | 146.31 | 141.57 | 144.37 | 8,004,219 | -0.25(-0.17%) |
Dec 09, 2020 | 147.01 | 149.30 | 144.18 | 144.62 | 8,565,936 | -2.58(-1.75%) |
Dec 08, 2020 | 145.95 | 147.65 | 144.48 | 147.19 | 6,565,760 | +0.72(+0.49%) |
Dec 07, 2020 | 146.96 | 147.35 | 145.25 | 146.47 | 7,560,066 | +0.37(+0.25%) |
Dec 04, 2020 | 139.31 | 146.53 | 139.04 | 146.10 | 13,766,128 | +7.15(+5.14%) |
Dec 03, 2020 | 140.00 | 141.60 | 138.70 | 138.95 | 6,853,393 | -0.06(-0.05%) |
Dec 02, 2020 | 139.51 | 140.42 | 138.68 | 139.02 | 8,413,609 | -0.58(-0.42%) |
Dec 01, 2020 | 137.32 | 140.64 | 136.40 | 139.60 | 12,900,393 | +3.78(+2.78%) |
Nov 30, 2020 | 133.48 | 135.94 | 132.95 | 135.83 | 9,431,696 | +3.08(+2.32%) |
Nov 27, 2020 | 134.28 | 135.14 | 132.62 | 132.74 | 4,201,870 | -0.23(-0.17%) |
Nov 25, 2020 | 134.70 | 136.12 | 132.94 | 132.97 | 6,933,303 | -1.71(-1.27%) |
Nov 24, 2020 | 132.34 | 135.05 | 130.23 | 134.68 | 11,702,996 | +1.95(+1.47%) |
Nov 23, 2020 | 131.38 | 135.67 | 130.94 | 132.74 | 12,622,331 | -2.04(-1.51%) |
Nov 20, 2020 | 136.85 | 137.61 | 134.69 | 134.77 | 6,019,791 | -1.38(-1.02%) |
Nov 19, 2020 | 135.26 | 137.79 | 134.25 | 136.16 | 8,385,222 | +0.44(+0.33%) |
Nov 18, 2020 | 137.74 | 141.51 | 135.59 | 135.72 | 13,133,452 | -1.56(-1.14%) |
Nov 17, 2020 | 137.53 | 138.30 | 135.84 | 137.28 | 8,056,263 | -0.31(-0.22%) |
Nov 16, 2020 | 134.01 | 137.75 | 133.41 | 137.58 | 8,224,586 | +4.44(+3.33%) |
Nov 13, 2020 | 134.32 | 134.98 | 132.19 | 133.14 | 6,395,013 | +0.32(+0.24%) |
Nov 12, 2020 | 136.20 | 137.06 | 132.04 | 132.82 | 9,297,312 | -3.49(-2.56%) |
Nov 11, 2020 | 133.36 | 136.68 | 132.90 | 136.31 | 11,070,704 | +7.00(+5.41%) |
Nov 10, 2020 | 129.35 | 132.13 | 127.85 | 129.31 | 13,020,358 | -2.31(-1.75%) |
Nov 09, 2020 | 137.89 | 137.89 | 131.46 | 131.62 | 11,551,163 | -2.22(-1.66%) |
Nov 06, 2020 | 134.76 | 134.96 | 132.86 | 133.83 | 7,886,254 | -0.37(-0.27%) |
Nov 05, 2020 | 134.58 | 137.33 | 130.90 | 134.20 | 30,228,448 | +15.17(+12.75%) |
Nov 04, 2020 | 119.35 | 119.58 | 116.35 | 119.03 | 13,318,970 | +3.25(+2.81%) |
Nov 03, 2020 | 115.77 | 117.14 | 115.08 | 115.78 | 6,315,747 | +1.37(+1.19%) |