Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 138.35 | 138.97 | 136.44 | 138.03 | 2,322,279 | -1.38(-0.99%) |
Jan 28, 2021 | 138.78 | 141.32 | 138.54 | 139.41 | 1,545,721 | +1.92(+1.40%) |
Jan 27, 2021 | 140.24 | 142.00 | 136.78 | 137.49 | 1,669,222 | -4.83(-3.40%) |
Jan 26, 2021 | 145.09 | 145.18 | 142.06 | 142.32 | 1,219,225 | -2.36(-1.63%) |
Jan 25, 2021 | 143.40 | 145.00 | 142.43 | 144.68 | 1,433,558 | +0.15(+0.10%) |
Jan 22, 2021 | 147.37 | 148.03 | 144.43 | 144.53 | 1,588,994 | -4.40(-2.95%) |
Jan 21, 2021 | 148.02 | 150.42 | 147.45 | 148.92 | 2,155,604 | +1.28(+0.87%) |
Jan 20, 2021 | 147.00 | 148.14 | 146.03 | 147.64 | 1,526,203 | +0.44(+0.30%) |
Jan 19, 2021 | 146.89 | 147.96 | 146.87 | 147.21 | 1,513,984 | +0.16(+0.11%) |
Jan 15, 2021 | 146.67 | 147.86 | 144.79 | 147.04 | 1,515,750 | -0.60(-0.40%) |
Jan 14, 2021 | 149.17 | 149.36 | 147.47 | 147.64 | 986,658 | -1.23(-0.83%) |
Jan 13, 2021 | 147.50 | 149.69 | 147.22 | 148.87 | 1,174,785 | +0.48(+0.33%) |
Jan 12, 2021 | 146.22 | 148.50 | 145.97 | 148.39 | 1,123,338 | +2.35(+1.61%) |
Jan 11, 2021 | 146.48 | 147.29 | 145.56 | 146.04 | 1,552,727 | -1.20(-0.82%) |
Jan 08, 2021 | 148.20 | 149.06 | 145.28 | 147.24 | 1,359,025 | -0.44(-0.30%) |
Jan 07, 2021 | 149.66 | 149.70 | 147.06 | 147.68 | 1,488,194 | -1.06(-0.71%) |
Jan 06, 2021 | 143.66 | 149.12 | 143.54 | 148.74 | 1,814,027 | +6.76(+4.76%) |
Jan 05, 2021 | 142.12 | 143.26 | 140.60 | 141.99 | 999,394 | +0.11(+0.08%) |
Jan 04, 2021 | 144.44 | 145.45 | 140.62 | 141.87 | 1,898,717 | -3.97(-2.72%) |
Dec 31, 2020 | 145.84 | 145.84 | 145.84 | 712,666 | +1.89(+1.31%) | |
Dec 30, 2020 | 143.67 | 144.67 | 143.37 | 143.96 | 712,666 | +0.98(+0.68%) |
Dec 29, 2020 | 144.98 | 144.98 | 142.76 | 142.98 | 767,723 | -0.93(-0.65%) |
Dec 28, 2020 | 143.63 | 145.00 | 142.86 | 143.91 | 913,819 | +1.00(+0.70%) |
Dec 24, 2020 | 143.38 | 143.38 | 141.75 | 142.91 | 445,691 | -0.22(-0.15%) |
Dec 23, 2020 | 143.25 | 143.95 | 142.50 | 143.13 | 1,018,577 | +0.84(+0.59%) |
Dec 22, 2020 | 141.33 | 143.29 | 141.33 | 142.29 | 1,607,648 | -1.50(-1.04%) |
Dec 21, 2020 | 144.90 | 144.97 | 141.65 | 143.79 | 1,729,559 | -0.58(-0.40%) |
Dec 18, 2020 | 145.58 | 146.24 | 143.26 | 144.36 | 3,809,323 | -1.00(-0.68%) |
Dec 17, 2020 | 145.63 | 146.09 | 144.43 | 145.36 | 1,763,881 | +0.03(+0.02%) |
Dec 16, 2020 | 145.69 | 145.80 | 143.40 | 145.33 | 1,658,258 | -0.22(-0.15%) |
Dec 15, 2020 | 143.49 | 145.59 | 142.12 | 145.55 | 1,936,096 | +3.33(+2.34%) |
Dec 14, 2020 | 146.62 | 146.62 | 142.11 | 142.22 | 1,738,707 | -2.72(-1.87%) |
Dec 11, 2020 | 143.74 | 145.39 | 143.74 | 144.93 | 1,595,908 | +0.06(+0.04%) |
Dec 10, 2020 | 143.39 | 145.91 | 143.08 | 144.88 | 2,118,417 | +0.61(+0.42%) |
Dec 09, 2020 | 144.75 | 145.41 | 142.87 | 144.26 | 2,215,829 | +0.59(+0.41%) |
Dec 08, 2020 | 143.14 | 144.62 | 142.48 | 143.67 | 1,618,116 | +0.06(+0.04%) |
Dec 07, 2020 | 145.07 | 146.06 | 143.03 | 143.61 | 1,337,068 | -2.90(-1.98%) |
Dec 04, 2020 | 145.85 | 146.54 | 145.02 | 146.52 | 1,545,628 | +1.35(+0.93%) |
Dec 03, 2020 | 143.98 | 145.31 | 143.14 | 145.17 | 2,123,625 | +0.76(+0.53%) |
Dec 02, 2020 | 142.94 | 144.52 | 142.15 | 144.41 | 2,209,441 | +0.52(+0.36%) |
Dec 01, 2020 | 142.77 | 144.40 | 140.78 | 143.89 | 2,330,664 | +4.53(+3.25%) |
Nov 30, 2020 | 141.04 | 142.13 | 138.66 | 139.36 | 6,347,650 | -3.38(-2.37%) |
Nov 27, 2020 | 143.48 | 144.51 | 142.31 | 142.75 | 961,469 | -1.05(-0.73%) |
Nov 25, 2020 | 143.99 | 144.33 | 142.12 | 143.79 | 1,792,678 | -2.09(-1.43%) |
Nov 24, 2020 | 145.28 | 146.09 | 142.46 | 145.89 | 2,519,299 | +5.39(+3.84%) |
Nov 23, 2020 | 141.29 | 141.69 | 139.31 | 140.49 | 1,531,740 | +0.14(+0.10%) |
Nov 20, 2020 | 138.95 | 140.83 | 137.52 | 140.35 | 2,166,171 | +1.42(+1.02%) |
Nov 19, 2020 | 139.46 | 140.25 | 137.57 | 138.93 | 2,255,528 | -1.80(-1.28%) |
Nov 18, 2020 | 141.51 | 142.74 | 139.97 | 140.73 | 1,692,343 | -0.71(-0.50%) |
Nov 17, 2020 | 142.04 | 142.29 | 139.73 | 141.44 | 1,772,185 | -1.25(-0.88%) |
Nov 16, 2020 | 143.65 | 144.49 | 141.34 | 142.69 | 1,520,134 | +1.98(+1.41%) |
Nov 13, 2020 | 139.89 | 140.78 | 138.33 | 140.71 | 1,680,132 | +2.90(+2.11%) |
Nov 12, 2020 | 139.40 | 139.40 | 136.17 | 137.81 | 1,985,949 | -2.69(-1.91%) |
Nov 11, 2020 | 142.68 | 142.78 | 138.88 | 140.49 | 1,700,900 | -2.33(-1.63%) |
Nov 10, 2020 | 139.36 | 143.28 | 138.90 | 142.82 | 3,199,238 | +4.26(+3.08%) |
Nov 09, 2020 | 141.09 | 141.98 | 134.14 | 138.56 | 4,341,544 | +8.76(+6.75%) |
Nov 06, 2020 | 129.51 | 130.69 | 128.94 | 129.80 | 1,829,592 | +0.91(+0.70%) |
Nov 05, 2020 | 125.69 | 130.57 | 125.39 | 128.90 | 1,800,293 | +3.56(+2.84%) |
Nov 04, 2020 | 124.56 | 128.40 | 123.59 | 125.33 | 1,908,780 | -2.20(-1.72%) |
Nov 03, 2020 | 127.93 | 130.61 | 127.33 | 127.53 | 3,284,534 | +0.62(+0.49%) |