Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 137.88 | 138.79 | 136.21 | 136.42 | 5,690,136 | -2.00(-1.44%) |
Jan 28, 2021 | 139.70 | 140.27 | 138.35 | 138.41 | 2,911,450 | -0.33(-0.24%) |
Jan 27, 2021 | 140.16 | 140.46 | 138.17 | 138.75 | 3,202,988 | -3.33(-2.34%) |
Jan 26, 2021 | 142.91 | 143.25 | 141.25 | 142.07 | 3,365,135 | -0.28(-0.20%) |
Jan 25, 2021 | 140.56 | 144.46 | 140.03 | 142.36 | 4,473,268 | +2.43(+1.74%) |
Jan 22, 2021 | 139.41 | 141.21 | 138.53 | 139.93 | 3,558,110 | -0.98(-0.69%) |
Jan 21, 2021 | 140.24 | 142.31 | 140.13 | 140.90 | 2,275,657 | +0.23(+0.16%) |
Jan 20, 2021 | 138.10 | 141.07 | 137.32 | 140.68 | 3,439,998 | +3.13(+2.28%) |
Jan 19, 2021 | 140.55 | 140.64 | 137.34 | 137.54 | 5,151,551 | -2.31(-1.65%) |
Jan 15, 2021 | 143.22 | 143.43 | 139.24 | 139.85 | 5,472,321 | -4.02(-2.80%) |
Jan 14, 2021 | 144.07 | 145.74 | 143.65 | 143.87 | 2,980,329 | +0.32(+0.22%) |
Jan 13, 2021 | 143.94 | 144.73 | 142.53 | 143.55 | 3,002,731 | -0.71(-0.49%) |
Jan 12, 2021 | 142.90 | 144.73 | 140.75 | 144.26 | 5,239,839 | +1.81(+1.27%) |
Jan 11, 2021 | 139.82 | 142.52 | 138.83 | 142.45 | 6,962,629 | +3.05(+2.19%) |
Jan 08, 2021 | 140.03 | 140.73 | 138.59 | 139.40 | 5,504,817 | -0.54(-0.38%) |
Jan 07, 2021 | 142.24 | 142.46 | 139.18 | 139.94 | 6,835,677 | -1.80(-1.27%) |
Jan 06, 2021 | 141.06 | 143.57 | 140.82 | 141.73 | 5,749,395 | -0.42(-0.30%) |
Jan 05, 2021 | 143.18 | 144.35 | 141.90 | 142.15 | 4,501,285 | -2.01(-1.39%) |
Jan 04, 2021 | 148.21 | 148.33 | 142.47 | 144.16 | 4,888,544 | -4.05(-2.73%) |
Dec 31, 2020 | 148.21 | 148.21 | 148.21 | 3,529,349 | +1.91(+1.31%) | |
Dec 30, 2020 | 149.46 | 149.46 | 146.23 | 146.30 | 3,529,349 | -2.47(-1.66%) |
Dec 29, 2020 | 151.16 | 151.39 | 148.21 | 148.76 | 3,252,459 | -2.05(-1.36%) |
Dec 28, 2020 | 151.91 | 152.43 | 150.41 | 150.81 | 2,114,558 | -0.73(-0.48%) |
Dec 24, 2020 | 152.27 | 152.57 | 150.91 | 151.54 | 1,143,049 | -0.40(-0.26%) |
Dec 23, 2020 | 153.47 | 154.84 | 151.92 | 151.94 | 2,901,069 | -1.69(-1.10%) |
Dec 22, 2020 | 151.67 | 154.24 | 151.39 | 153.63 | 2,828,269 | +1.73(+1.14%) |
Dec 21, 2020 | 151.75 | 153.53 | 150.52 | 151.90 | 3,609,904 | -2.28(-1.48%) |
Dec 18, 2020 | 152.30 | 154.45 | 150.62 | 154.18 | 9,750,348 | +0.61(+0.40%) |
Dec 17, 2020 | 150.27 | 154.29 | 149.65 | 153.57 | 4,974,622 | +3.84(+2.56%) |
Dec 16, 2020 | 147.33 | 151.08 | 147.33 | 149.73 | 3,886,469 | +2.60(+1.77%) |
Dec 15, 2020 | 147.06 | 148.20 | 146.22 | 147.13 | 2,903,435 | +0.48(+0.33%) |
Dec 14, 2020 | 151.18 | 151.18 | 146.62 | 146.64 | 3,845,566 | -1.57(-1.06%) |
Dec 11, 2020 | 145.66 | 148.75 | 145.53 | 148.21 | 5,428,348 | +3.66(+2.53%) |
Dec 10, 2020 | 146.98 | 147.38 | 144.01 | 144.55 | 5,334,326 | -4.35(-2.92%) |
Dec 09, 2020 | 147.45 | 149.49 | 146.99 | 148.90 | 3,765,172 | +2.46(+1.68%) |
Dec 08, 2020 | 147.61 | 148.07 | 146.03 | 146.44 | 4,409,984 | -0.95(-0.65%) |
Dec 07, 2020 | 147.97 | 148.11 | 146.19 | 147.39 | 3,538,753 | +0.19(+0.13%) |
Dec 04, 2020 | 147.92 | 148.38 | 146.40 | 147.20 | 3,143,045 | -0.51(-0.35%) |
Dec 03, 2020 | 148.84 | 149.82 | 147.35 | 147.71 | 3,226,968 | -0.88(-0.59%) |
Dec 02, 2020 | 147.72 | 148.70 | 146.54 | 148.59 | 4,374,768 | +0.77(+0.52%) |
Dec 01, 2020 | 152.71 | 153.31 | 147.77 | 147.82 | 6,103,414 | -2.74(-1.82%) |
Nov 30, 2020 | 149.24 | 150.70 | 147.95 | 150.56 | 5,345,572 | +1.92(+1.29%) |
Nov 27, 2020 | 150.46 | 150.88 | 147.76 | 148.64 | 2,518,572 | -1.42(-0.94%) |
Nov 25, 2020 | 151.47 | 152.25 | 149.07 | 150.06 | 3,974,085 | -1.93(-1.27%) |
Nov 24, 2020 | 147.82 | 152.35 | 147.48 | 151.99 | 6,103,522 | +5.36(+3.66%) |
Nov 23, 2020 | 145.66 | 146.74 | 144.26 | 146.62 | 4,284,740 | +2.50(+1.73%) |
Nov 20, 2020 | 146.39 | 146.80 | 144.08 | 144.12 | 4,532,997 | -2.39(-1.63%) |
Nov 19, 2020 | 147.86 | 147.86 | 145.83 | 146.52 | 3,566,088 | -1.73(-1.17%) |
Nov 18, 2020 | 148.69 | 151.00 | 148.25 | 148.25 | 3,853,436 | -0.38(-0.25%) |
Nov 17, 2020 | 148.41 | 149.09 | 145.66 | 148.63 | 4,120,786 | +0.39(+0.26%) |
Nov 16, 2020 | 143.60 | 148.28 | 141.92 | 148.24 | 4,988,337 | +4.20(+2.91%) |
Nov 13, 2020 | 144.51 | 145.31 | 143.60 | 144.05 | 2,988,631 | +0.49(+0.34%) |
Nov 12, 2020 | 145.52 | 145.66 | 142.29 | 143.55 | 4,624,557 | -2.22(-1.52%) |
Nov 11, 2020 | 145.53 | 147.15 | 144.49 | 145.77 | 3,702,725 | +1.67(+1.16%) |
Nov 10, 2020 | 143.23 | 144.56 | 140.86 | 144.10 | 3,804,371 | +1.32(+0.92%) |
Nov 09, 2020 | 143.55 | 146.54 | 138.83 | 142.78 | 10,804,228 | -3.90(-2.66%) |
Nov 06, 2020 | 143.53 | 147.22 | 142.65 | 146.68 | 3,383,755 | +3.60(+2.52%) |
Nov 05, 2020 | 144.86 | 145.08 | 141.90 | 143.08 | 4,568,047 | +0.86(+0.60%) |
Nov 04, 2020 | 143.56 | 144.63 | 140.45 | 142.22 | 4,031,299 | -0.79(-0.55%) |
Nov 03, 2020 | 141.23 | 144.03 | 140.27 | 143.01 | 3,588,355 | +3.44(+2.46%) |