Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 149.14 | 149.50 | 144.03 | 145.45 | 10,209,475 | +0.68(+0.47%) |
Jan 28, 2021 | 145.45 | 147.95 | 142.50 | 144.77 | 8,660,905 | +1.75(+1.22%) |
Jan 27, 2021 | 147.51 | 149.59 | 142.11 | 143.02 | 10,563,242 | -8.27(-5.46%) |
Jan 26, 2021 | 152.82 | 153.24 | 149.76 | 151.29 | 7,034,828 | -1.72(-1.13%) |
Jan 25, 2021 | 152.93 | 155.47 | 150.52 | 153.01 | 5,767,064 | +1.84(+1.22%) |
Jan 22, 2021 | 152.63 | 152.89 | 150.33 | 151.16 | 5,439,215 | -2.17(-1.41%) |
Jan 21, 2021 | 154.31 | 154.95 | 152.02 | 153.33 | 6,763,611 | +0.14(+0.09%) |
Jan 20, 2021 | 153.31 | 156.30 | 153.04 | 153.19 | 8,520,627 | +0.77(+0.51%) |
Jan 19, 2021 | 147.93 | 152.73 | 147.47 | 152.42 | 8,810,558 | +6.22(+4.25%) |
Jan 15, 2021 | 149.63 | 149.71 | 146.01 | 146.20 | 9,248,159 | -3.50(-2.34%) |
Jan 14, 2021 | 148.35 | 151.87 | 147.52 | 149.70 | 10,838,094 | +3.19(+2.18%) |
Jan 13, 2021 | 144.44 | 146.99 | 143.00 | 146.51 | 5,882,570 | +2.76(+1.92%) |
Jan 12, 2021 | 145.78 | 146.00 | 143.29 | 143.75 | 4,708,177 | -1.54(-1.06%) |
Jan 11, 2021 | 145.28 | 147.17 | 144.19 | 145.29 | 5,531,130 | -0.49(-0.34%) |
Jan 08, 2021 | 146.34 | 146.61 | 143.83 | 145.78 | 6,717,817 | +0.87(+0.60%) |
Jan 07, 2021 | 141.77 | 145.58 | 141.71 | 144.91 | 9,111,304 | +4.20(+2.98%) |
Jan 06, 2021 | 141.03 | 143.21 | 139.11 | 140.71 | 7,703,869 | -1.15(-0.81%) |
Jan 05, 2021 | 138.35 | 142.12 | 138.21 | 141.87 | 9,134,846 | +3.66(+2.65%) |
Jan 04, 2021 | 142.41 | 144.40 | 136.94 | 138.21 | 10,557,174 | -3.57(-2.52%) |
Dec 31, 2020 | 141.78 | 141.78 | 141.78 | 4,259,338 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.79 | 141.10 | 138.60 | 139.56 | 4,259,338 | +1.36(+0.98%) |
Dec 29, 2020 | 138.65 | 138.67 | 136.84 | 138.20 | 3,805,424 | +0.70(+0.51%) |
Dec 28, 2020 | 140.18 | 140.60 | 137.22 | 137.50 | 4,914,407 | -0.98(-0.71%) |
Dec 24, 2020 | 137.56 | 138.58 | 137.00 | 138.48 | 2,277,952 | +1.70(+1.25%) |
Dec 23, 2020 | 137.40 | 141.04 | 136.69 | 136.78 | 5,568,208 | +0.58(+0.42%) |
Dec 22, 2020 | 136.45 | 136.84 | 134.69 | 136.20 | 6,179,746 | -0.43(-0.31%) |
Dec 21, 2020 | 134.96 | 137.15 | 134.40 | 136.63 | 7,544,043 | -0.58(-0.42%) |
Dec 18, 2020 | 140.34 | 140.34 | 136.00 | 137.20 | 14,277,685 | -1.96(-1.41%) |
Dec 17, 2020 | 140.41 | 140.75 | 138.10 | 139.17 | 7,562,272 | -0.20(-0.14%) |
Dec 16, 2020 | 138.81 | 140.01 | 136.54 | 139.36 | 7,099,260 | +1.28(+0.93%) |
Dec 15, 2020 | 139.02 | 139.52 | 136.91 | 138.08 | 7,109,028 | +1.93(+1.41%) |
Dec 14, 2020 | 134.86 | 137.51 | 133.40 | 136.15 | 13,164,433 | +1.87(+1.39%) |
Dec 11, 2020 | 138.90 | 139.86 | 132.06 | 134.28 | 27,853,212 | -10.67(-7.36%) |
Dec 10, 2020 | 143.72 | 146.91 | 142.15 | 144.96 | 7,971,550 | -0.25(-0.17%) |
Dec 09, 2020 | 147.61 | 149.91 | 144.77 | 145.21 | 8,530,974 | -2.59(-1.75%) |
Dec 08, 2020 | 146.55 | 148.25 | 145.07 | 147.80 | 6,538,962 | +0.73(+0.49%) |
Dec 07, 2020 | 147.56 | 147.95 | 145.85 | 147.07 | 7,529,210 | +0.37(+0.25%) |
Dec 04, 2020 | 139.88 | 147.13 | 139.61 | 146.70 | 13,709,943 | +7.18(+5.14%) |
Dec 03, 2020 | 140.57 | 142.18 | 139.27 | 139.52 | 6,825,421 | -0.06(-0.05%) |
Dec 02, 2020 | 140.08 | 140.99 | 139.25 | 139.59 | 8,379,270 | -0.59(-0.42%) |
Dec 01, 2020 | 137.88 | 141.22 | 136.96 | 140.17 | 12,847,742 | +3.79(+2.78%) |
Nov 30, 2020 | 134.03 | 136.49 | 133.49 | 136.38 | 9,393,202 | +3.09(+2.32%) |
Nov 27, 2020 | 134.83 | 135.70 | 133.17 | 133.29 | 4,184,720 | -0.23(-0.17%) |
Nov 25, 2020 | 135.25 | 136.68 | 133.48 | 133.52 | 6,905,005 | -1.71(-1.27%) |
Nov 24, 2020 | 132.88 | 135.60 | 130.77 | 135.23 | 11,655,231 | +1.96(+1.47%) |
Nov 23, 2020 | 131.92 | 136.23 | 131.48 | 133.28 | 12,570,814 | -2.05(-1.51%) |
Nov 20, 2020 | 137.41 | 138.17 | 135.24 | 135.33 | 5,995,222 | -1.39(-1.02%) |
Nov 19, 2020 | 135.82 | 138.36 | 134.80 | 136.72 | 8,350,999 | +0.45(+0.33%) |
Nov 18, 2020 | 138.30 | 142.09 | 136.14 | 136.27 | 13,079,849 | -1.57(-1.14%) |
Nov 17, 2020 | 138.10 | 138.87 | 136.39 | 137.84 | 8,023,382 | -0.31(-0.22%) |
Nov 16, 2020 | 134.56 | 138.31 | 133.96 | 138.14 | 8,191,018 | +4.46(+3.33%) |
Nov 13, 2020 | 134.87 | 135.53 | 132.73 | 133.69 | 6,368,912 | +0.32(+0.24%) |
Nov 12, 2020 | 136.75 | 137.62 | 132.58 | 133.36 | 9,259,366 | -3.50(-2.56%) |
Nov 11, 2020 | 133.91 | 137.24 | 133.44 | 136.87 | 11,025,520 | +7.02(+5.41%) |
Nov 10, 2020 | 129.88 | 132.68 | 128.38 | 129.84 | 12,967,217 | -2.32(-1.75%) |
Nov 09, 2020 | 138.46 | 138.46 | 132.00 | 132.16 | 11,504,018 | -2.22(-1.65%) |
Nov 06, 2020 | 135.31 | 135.51 | 133.41 | 134.38 | 7,854,067 | -0.37(-0.28%) |
Nov 05, 2020 | 135.13 | 137.89 | 131.44 | 134.75 | 30,105,074 | +15.24(+12.75%) |
Nov 04, 2020 | 119.84 | 120.07 | 116.83 | 119.52 | 13,264,610 | +3.26(+2.81%) |
Nov 03, 2020 | 116.25 | 117.62 | 115.55 | 116.25 | 6,289,970 | +1.37(+1.19%) |