Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 138.47 | 141.97 | 137.94 | 140.63 | 3,732,479 | +0.19(+0.13%) |
Jan 28, 2021 | 143.71 | 144.00 | 140.33 | 140.44 | 3,336,621 | -3.16(-2.20%) |
Jan 27, 2021 | 143.21 | 146.25 | 141.94 | 143.60 | 4,447,214 | -0.07(-0.05%) |
Jan 26, 2021 | 143.73 | 144.32 | 142.58 | 143.67 | 3,727,239 | +0.00(+0.00%) |
Jan 25, 2021 | 146.14 | 147.60 | 142.77 | 143.67 | 3,796,848 | +0.29(+0.21%) |
Jan 22, 2021 | 142.37 | 143.85 | 141.91 | 143.38 | 3,430,757 | +0.03(+0.02%) |
Jan 21, 2021 | 142.99 | 144.63 | 142.14 | 143.35 | 3,069,188 | +0.36(+0.25%) |
Jan 20, 2021 | 139.87 | 143.30 | 139.24 | 142.98 | 3,344,374 | +4.09(+2.95%) |
Jan 19, 2021 | 136.91 | 140.43 | 135.52 | 138.89 | 2,742,627 | +2.39(+1.75%) |
Jan 15, 2021 | 136.76 | 138.13 | 135.43 | 136.50 | 2,488,421 | +0.06(+0.04%) |
Jan 14, 2021 | 134.37 | 136.88 | 133.68 | 136.44 | 3,575,696 | +2.55(+1.91%) |
Jan 13, 2021 | 136.08 | 136.45 | 132.21 | 133.89 | 3,764,147 | -2.67(-1.96%) |
Jan 12, 2021 | 138.55 | 139.25 | 134.83 | 136.56 | 2,206,335 | -2.12(-1.53%) |
Jan 11, 2021 | 138.98 | 139.16 | 136.81 | 138.68 | 2,637,171 | -0.63(-0.45%) |
Jan 08, 2021 | 138.33 | 139.45 | 137.41 | 139.31 | 1,937,520 | +1.10(+0.80%) |
Jan 07, 2021 | 134.86 | 138.34 | 134.54 | 138.21 | 2,989,915 | +3.87(+2.88%) |
Jan 06, 2021 | 136.03 | 137.68 | 133.94 | 134.34 | 2,442,394 | -4.44(-3.20%) |
Jan 05, 2021 | 137.71 | 138.86 | 136.00 | 138.78 | 2,156,587 | +1.78(+1.30%) |
Jan 04, 2021 | 140.86 | 141.07 | 135.68 | 137.00 | 3,652,681 | -4.02(-2.85%) |
Dec 31, 2020 | 141.02 | 141.02 | 141.02 | 1,715,367 | +1.52(+1.09%) | |
Dec 30, 2020 | 138.85 | 140.07 | 138.36 | 139.50 | 1,715,367 | +1.33(+0.96%) |
Dec 29, 2020 | 138.47 | 139.58 | 137.76 | 138.17 | 1,210,119 | -0.02(-0.01%) |
Dec 28, 2020 | 139.77 | 139.99 | 136.29 | 138.19 | 1,788,255 | -1.07(-0.77%) |
Dec 24, 2020 | 138.78 | 139.65 | 138.25 | 139.26 | 700,692 | +0.29(+0.21%) |
Dec 23, 2020 | 137.01 | 139.83 | 136.14 | 138.97 | 1,794,693 | +2.04(+1.49%) |
Dec 22, 2020 | 138.70 | 139.17 | 136.20 | 136.92 | 2,141,396 | -1.55(-1.12%) |
Dec 21, 2020 | 139.09 | 139.81 | 136.47 | 138.48 | 2,679,214 | -1.57(-1.12%) |
Dec 18, 2020 | 138.13 | 140.40 | 137.07 | 140.05 | 4,963,401 | +2.71(+1.97%) |
Dec 17, 2020 | 139.40 | 139.93 | 135.83 | 137.34 | 3,692,041 | -1.72(-1.24%) |
Dec 16, 2020 | 136.99 | 140.87 | 136.83 | 139.06 | 4,102,978 | +0.92(+0.67%) |
Dec 15, 2020 | 135.33 | 138.27 | 134.65 | 138.13 | 3,456,752 | +3.06(+2.27%) |
Dec 14, 2020 | 136.01 | 136.10 | 134.15 | 135.07 | 3,418,374 | +1.71(+1.28%) |
Dec 11, 2020 | 132.36 | 134.65 | 132.21 | 133.36 | 3,254,082 | +1.10(+0.83%) |
Dec 10, 2020 | 129.29 | 132.94 | 128.89 | 132.26 | 2,956,899 | +1.48(+1.13%) |
Dec 09, 2020 | 129.20 | 131.23 | 128.49 | 130.78 | 4,306,652 | +1.00(+0.77%) |
Dec 08, 2020 | 128.09 | 130.16 | 127.39 | 129.78 | 2,887,274 | +1.29(+1.00%) |
Dec 07, 2020 | 126.87 | 128.63 | 126.56 | 128.49 | 2,719,954 | +2.11(+1.67%) |
Dec 04, 2020 | 124.15 | 126.83 | 123.98 | 126.38 | 2,793,300 | +0.30(+0.24%) |
Dec 03, 2020 | 128.16 | 128.52 | 125.88 | 126.07 | 2,393,522 | -1.14(-0.90%) |
Dec 02, 2020 | 124.75 | 127.42 | 124.21 | 127.21 | 1,938,088 | +2.26(+1.81%) |
Dec 01, 2020 | 125.29 | 125.70 | 123.40 | 124.95 | 2,878,266 | -0.33(-0.27%) |
Nov 30, 2020 | 122.36 | 125.92 | 120.89 | 125.29 | 10,283,430 | +3.51(+2.88%) |
Nov 27, 2020 | 121.20 | 122.59 | 120.05 | 121.78 | 2,538,335 | +2.61(+2.19%) |
Nov 25, 2020 | 118.48 | 121.18 | 118.28 | 119.17 | 2,906,840 | +1.23(+1.05%) |
Nov 24, 2020 | 119.15 | 119.62 | 117.43 | 117.93 | 3,540,011 | -1.58(-1.32%) |
Nov 23, 2020 | 119.68 | 121.01 | 118.11 | 119.51 | 2,126,782 | -0.01(-0.01%) |
Nov 20, 2020 | 117.23 | 120.63 | 116.80 | 119.52 | 3,249,546 | +1.70(+1.44%) |
Nov 19, 2020 | 114.48 | 119.18 | 114.17 | 117.82 | 2,893,673 | +3.24(+2.82%) |
Nov 18, 2020 | 116.06 | 116.28 | 114.40 | 114.59 | 2,557,629 | -1.65(-1.42%) |
Nov 17, 2020 | 117.03 | 118.32 | 115.77 | 116.23 | 3,012,244 | -0.08(-0.07%) |
Nov 16, 2020 | 116.95 | 118.38 | 115.28 | 116.31 | 3,129,592 | -2.16(-1.82%) |
Nov 13, 2020 | 117.90 | 119.12 | 117.07 | 118.47 | 2,152,701 | +1.45(+1.24%) |
Nov 12, 2020 | 118.60 | 119.96 | 116.68 | 117.02 | 2,385,810 | -0.45(-0.38%) |
Nov 11, 2020 | 117.98 | 118.31 | 115.32 | 117.47 | 3,643,144 | +0.83(+0.72%) |
Nov 10, 2020 | 114.73 | 118.21 | 112.57 | 116.64 | 4,541,805 | +1.92(+1.68%) |
Nov 09, 2020 | 114.22 | 118.96 | 108.03 | 114.72 | 7,235,522 | -2.18(-1.86%) |
Nov 06, 2020 | 117.20 | 118.37 | 112.32 | 116.89 | 12,389,962 | -8.96(-7.12%) |
Nov 05, 2020 | 126.39 | 126.39 | 123.84 | 125.86 | 3,347,909 | +2.96(+2.41%) |
Nov 04, 2020 | 122.47 | 124.53 | 121.33 | 122.89 | 2,644,971 | +4.48(+3.79%) |
Nov 03, 2020 | 118.42 | 119.12 | 117.10 | 118.41 | 2,061,974 | +0.91(+0.78%) |