Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 152.28 | 153.38 | 149.75 | 151.27 | 6,538,612 | -2.30(-1.50%) |
Jan 28, 2021 | 152.35 | 155.27 | 149.86 | 153.57 | 7,480,822 | +5.72(+3.87%) |
Jan 27, 2021 | 151.05 | 152.11 | 147.05 | 147.86 | 11,030,650 | -7.75(-4.98%) |
Jan 26, 2021 | 156.15 | 158.16 | 155.45 | 155.61 | 5,873,643 | -1.32(-0.84%) |
Jan 25, 2021 | 157.33 | 158.42 | 154.89 | 156.92 | 5,950,920 | +0.10(+0.06%) |
Jan 22, 2021 | 158.35 | 159.22 | 156.77 | 156.82 | 4,118,066 | -2.08(-1.31%) |
Jan 21, 2021 | 158.28 | 159.24 | 156.19 | 158.90 | 3,949,296 | +1.61(+1.02%) |
Jan 20, 2021 | 158.66 | 158.97 | 156.81 | 157.29 | 4,770,781 | -0.78(-0.49%) |
Jan 19, 2021 | 155.34 | 158.54 | 155.34 | 158.08 | 6,917,820 | +4.54(+2.96%) |
Jan 15, 2021 | 155.16 | 155.26 | 152.07 | 153.54 | 4,115,311 | -2.29(-1.47%) |
Jan 14, 2021 | 155.27 | 156.58 | 154.59 | 155.82 | 3,764,574 | +0.27(+0.17%) |
Jan 13, 2021 | 156.35 | 156.86 | 155.06 | 155.55 | 3,254,582 | -0.81(-0.52%) |
Jan 12, 2021 | 155.44 | 157.59 | 155.15 | 156.36 | 3,753,884 | +0.90(+0.58%) |
Jan 11, 2021 | 154.49 | 156.12 | 153.49 | 155.46 | 5,017,248 | +0.14(+0.09%) |
Jan 08, 2021 | 155.29 | 156.77 | 153.24 | 155.33 | 5,020,997 | +2.92(+1.92%) |
Jan 07, 2021 | 150.03 | 153.09 | 149.57 | 152.40 | 6,251,958 | +3.38(+2.27%) |
Jan 06, 2021 | 147.28 | 151.96 | 147.08 | 149.03 | 5,790,036 | +0.73(+0.50%) |
Jan 05, 2021 | 146.74 | 148.40 | 146.36 | 148.29 | 5,216,668 | +1.08(+0.73%) |
Jan 04, 2021 | 149.37 | 152.31 | 145.88 | 147.21 | 5,134,938 | -1.73(-1.16%) |
Dec 31, 2020 | 148.95 | 148.95 | 148.95 | 2,438,031 | +1.30(+0.88%) | |
Dec 30, 2020 | 146.91 | 148.04 | 146.79 | 147.65 | 2,438,031 | +1.38(+0.94%) |
Dec 29, 2020 | 146.98 | 147.63 | 145.72 | 146.27 | 2,681,006 | -0.26(-0.18%) |
Dec 28, 2020 | 148.61 | 148.61 | 146.11 | 146.53 | 2,357,389 | -0.16(-0.11%) |
Dec 24, 2020 | 145.85 | 146.88 | 145.63 | 146.69 | 1,150,757 | +0.60(+0.41%) |
Dec 23, 2020 | 147.19 | 148.13 | 145.93 | 146.09 | 2,217,596 | -1.40(-0.95%) |
Dec 22, 2020 | 147.19 | 148.34 | 147.07 | 147.49 | 2,910,226 | +0.08(+0.06%) |
Dec 21, 2020 | 146.60 | 147.74 | 144.80 | 147.40 | 3,390,596 | -1.49(-1.00%) |
Dec 18, 2020 | 148.26 | 149.38 | 147.10 | 148.89 | 7,793,482 | +1.25(+0.85%) |
Dec 17, 2020 | 147.84 | 147.93 | 146.48 | 147.64 | 5,788,919 | +0.52(+0.35%) |
Dec 16, 2020 | 147.87 | 148.25 | 146.03 | 147.12 | 3,468,791 | -0.24(-0.16%) |
Dec 15, 2020 | 147.03 | 147.68 | 146.30 | 147.36 | 6,316,490 | +2.05(+1.41%) |
Dec 14, 2020 | 146.51 | 147.69 | 145.19 | 145.31 | 6,605,297 | -0.45(-0.31%) |
Dec 11, 2020 | 145.75 | 146.97 | 144.86 | 145.75 | 4,568,319 | -1.26(-0.86%) |
Dec 10, 2020 | 147.16 | 147.80 | 145.91 | 147.01 | 6,167,131 | -0.69(-0.47%) |
Dec 09, 2020 | 149.55 | 151.07 | 146.98 | 147.70 | 6,164,163 | -3.56(-2.35%) |
Dec 08, 2020 | 150.91 | 151.77 | 149.74 | 151.26 | 3,592,171 | +0.35(+0.23%) |
Dec 07, 2020 | 150.98 | 151.05 | 149.95 | 150.91 | 5,118,841 | -0.21(-0.14%) |
Dec 04, 2020 | 147.93 | 151.19 | 147.49 | 151.12 | 4,122,914 | +4.12(+2.80%) |
Dec 03, 2020 | 148.07 | 149.34 | 146.65 | 147.00 | 5,265,786 | -0.67(-0.46%) |
Dec 02, 2020 | 147.73 | 148.44 | 146.85 | 147.67 | 4,640,541 | -0.70(-0.47%) |
Dec 01, 2020 | 147.59 | 149.13 | 146.68 | 148.37 | 5,393,296 | +2.03(+1.39%) |
Nov 30, 2020 | 144.50 | 146.57 | 143.13 | 146.33 | 5,338,615 | +2.05(+1.42%) |
Nov 27, 2020 | 144.64 | 145.46 | 144.09 | 144.28 | 3,398,718 | +1.26(+0.88%) |
Nov 25, 2020 | 144.79 | 145.22 | 142.71 | 143.02 | 3,905,171 | -1.59(-1.10%) |
Nov 24, 2020 | 143.95 | 144.71 | 142.19 | 144.61 | 5,468,707 | +1.75(+1.23%) |
Nov 23, 2020 | 142.38 | 144.03 | 140.79 | 142.86 | 3,088,713 | +0.54(+0.38%) |
Nov 20, 2020 | 142.77 | 144.06 | 142.07 | 142.31 | 3,320,040 | -0.41(-0.29%) |
Nov 19, 2020 | 138.96 | 142.87 | 138.58 | 142.72 | 2,716,604 | +3.38(+2.42%) |
Nov 18, 2020 | 141.33 | 141.88 | 139.22 | 139.34 | 3,302,058 | -1.77(-1.25%) |
Nov 17, 2020 | 142.83 | 143.66 | 140.82 | 141.12 | 3,886,246 | -2.55(-1.77%) |
Nov 16, 2020 | 142.72 | 144.64 | 142.13 | 143.66 | 3,807,836 | +1.51(+1.06%) |
Nov 13, 2020 | 142.15 | 143.37 | 140.81 | 142.16 | 2,688,517 | +1.95(+1.39%) |
Nov 12, 2020 | 141.59 | 142.41 | 139.44 | 140.21 | 2,872,857 | -1.09(-0.77%) |
Nov 11, 2020 | 140.60 | 141.51 | 139.43 | 141.30 | 3,853,668 | +3.82(+2.78%) |
Nov 10, 2020 | 141.01 | 141.89 | 137.05 | 137.48 | 6,277,293 | -4.29(-3.03%) |
Nov 09, 2020 | 147.01 | 149.40 | 141.62 | 141.77 | 5,848,987 | -1.38(-0.96%) |
Nov 06, 2020 | 141.61 | 143.57 | 140.61 | 143.15 | 4,647,879 | +1.98(+1.40%) |
Nov 05, 2020 | 140.52 | 141.84 | 139.89 | 141.17 | 5,109,870 | +3.20(+2.32%) |
Nov 04, 2020 | 136.85 | 139.30 | 134.71 | 137.97 | 5,526,562 | +4.29(+3.21%) |
Nov 03, 2020 | 133.27 | 134.84 | 133.09 | 133.67 | 3,954,313 | +1.54(+1.17%) |