Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 147.51 | 148.25 | 143.58 | 145.31 | 1,714,843 | -3.18(-2.14%) |
Jan 28, 2021 | 145.81 | 150.41 | 144.57 | 148.48 | 1,628,878 | +4.19(+2.90%) |
Jan 27, 2021 | 146.78 | 149.13 | 143.75 | 144.29 | 1,998,848 | -5.31(-3.55%) |
Jan 26, 2021 | 151.53 | 152.45 | 148.76 | 149.61 | 891,055 | -1.03(-0.68%) |
Jan 25, 2021 | 151.80 | 152.24 | 147.96 | 150.64 | 1,420,748 | -1.61(-1.06%) |
Jan 22, 2021 | 153.03 | 153.88 | 151.85 | 152.25 | 1,030,492 | -1.84(-1.20%) |
Jan 21, 2021 | 155.14 | 156.49 | 153.68 | 154.09 | 1,106,335 | -0.47(-0.31%) |
Jan 20, 2021 | 151.24 | 155.19 | 150.07 | 154.56 | 1,252,716 | +3.34(+2.21%) |
Jan 19, 2021 | 152.51 | 152.80 | 150.62 | 151.22 | 1,065,550 | -0.18(-0.12%) |
Jan 15, 2021 | 153.35 | 153.83 | 150.85 | 151.40 | 1,490,322 | -2.36(-1.54%) |
Jan 14, 2021 | 153.54 | 156.90 | 153.54 | 153.77 | 1,211,646 | -0.31(-0.20%) |
Jan 13, 2021 | 151.73 | 155.05 | 150.88 | 154.08 | 1,771,859 | +2.95(+1.95%) |
Jan 12, 2021 | 149.74 | 151.33 | 148.49 | 151.13 | 1,244,727 | +0.78(+0.52%) |
Jan 11, 2021 | 148.25 | 150.48 | 147.10 | 150.34 | 1,270,908 | +0.05(+0.03%) |
Jan 08, 2021 | 151.56 | 153.08 | 149.74 | 150.30 | 1,292,663 | -0.33(-0.22%) |
Jan 07, 2021 | 151.60 | 152.57 | 149.80 | 150.63 | 1,270,731 | -0.90(-0.59%) |
Jan 06, 2021 | 147.18 | 151.88 | 147.18 | 151.53 | 1,462,962 | +4.20(+2.85%) |
Jan 05, 2021 | 144.71 | 148.63 | 144.43 | 147.33 | 1,025,649 | +2.51(+1.73%) |
Jan 04, 2021 | 147.20 | 147.97 | 142.59 | 144.82 | 1,299,761 | -0.88(-0.60%) |
Dec 31, 2020 | 145.70 | 145.70 | 145.70 | 452,189 | +1.77(+1.23%) | |
Dec 30, 2020 | 144.53 | 146.34 | 143.13 | 143.93 | 452,189 | -0.22(-0.15%) |
Dec 29, 2020 | 142.24 | 144.99 | 141.75 | 144.15 | 778,020 | +3.37(+2.39%) |
Dec 28, 2020 | 142.41 | 143.32 | 140.70 | 140.79 | 723,350 | -0.34(-0.24%) |
Dec 24, 2020 | 141.27 | 141.55 | 139.57 | 141.13 | 300,031 | +0.48(+0.34%) |
Dec 23, 2020 | 143.19 | 143.78 | 140.61 | 140.65 | 701,244 | -1.75(-1.23%) |
Dec 22, 2020 | 140.02 | 143.22 | 138.03 | 142.40 | 1,079,785 | +2.10(+1.50%) |
Dec 21, 2020 | 140.59 | 141.84 | 138.83 | 140.29 | 914,243 | -3.07(-2.14%) |
Dec 18, 2020 | 143.33 | 143.90 | 141.15 | 143.36 | 1,871,223 | +0.46(+0.32%) |
Dec 17, 2020 | 140.03 | 143.57 | 139.82 | 142.90 | 852,299 | +2.37(+1.69%) |
Dec 16, 2020 | 138.97 | 141.65 | 138.77 | 140.53 | 787,130 | +0.98(+0.70%) |
Dec 15, 2020 | 136.55 | 140.19 | 135.95 | 139.55 | 1,055,946 | +4.93(+3.66%) |
Dec 14, 2020 | 135.02 | 136.84 | 134.36 | 134.62 | 1,023,860 | +0.86(+0.64%) |
Dec 11, 2020 | 136.82 | 137.20 | 133.25 | 133.76 | 1,511,405 | -4.07(-2.95%) |
Dec 10, 2020 | 138.93 | 140.24 | 137.55 | 137.83 | 1,101,355 | -1.15(-0.83%) |
Dec 09, 2020 | 138.99 | 139.41 | 137.12 | 138.98 | 1,154,376 | +0.60(+0.44%) |
Dec 08, 2020 | 136.84 | 138.85 | 135.99 | 138.38 | 1,004,256 | +0.94(+0.69%) |
Dec 07, 2020 | 140.21 | 140.89 | 136.92 | 137.43 | 991,906 | -3.28(-2.33%) |
Dec 04, 2020 | 138.22 | 140.76 | 137.46 | 140.72 | 657,777 | +2.59(+1.87%) |
Dec 03, 2020 | 139.25 | 140.05 | 137.64 | 138.13 | 888,234 | -1.45(-1.04%) |
Dec 02, 2020 | 137.23 | 139.74 | 137.04 | 139.58 | 818,157 | +1.65(+1.20%) |
Dec 01, 2020 | 142.08 | 142.48 | 137.48 | 137.93 | 990,607 | -2.85(-2.03%) |
Nov 30, 2020 | 141.84 | 142.99 | 140.41 | 140.78 | 932,328 | -0.85(-0.60%) |
Nov 27, 2020 | 142.07 | 142.20 | 140.26 | 141.63 | 404,199 | +0.32(+0.23%) |
Nov 25, 2020 | 141.98 | 142.56 | 140.11 | 141.31 | 636,804 | -1.32(-0.93%) |
Nov 24, 2020 | 139.40 | 143.40 | 139.38 | 142.63 | 1,169,563 | +4.57(+3.31%) |
Nov 23, 2020 | 138.38 | 140.54 | 137.45 | 138.06 | 698,152 | +0.28(+0.21%) |
Nov 20, 2020 | 137.91 | 138.94 | 136.23 | 137.78 | 1,549,113 | -0.56(-0.40%) |
Nov 19, 2020 | 139.61 | 139.66 | 137.16 | 138.34 | 1,882,593 | -1.57(-1.12%) |
Nov 18, 2020 | 142.00 | 144.64 | 139.84 | 139.90 | 1,622,409 | -1.85(-1.31%) |
Nov 17, 2020 | 140.24 | 142.04 | 136.54 | 141.75 | 1,443,870 | -0.07(-0.05%) |
Nov 16, 2020 | 145.84 | 145.84 | 139.10 | 141.82 | 1,470,298 | -1.08(-0.75%) |
Nov 13, 2020 | 140.91 | 143.52 | 140.30 | 142.90 | 1,693,485 | +2.77(+1.97%) |
Nov 12, 2020 | 140.46 | 142.36 | 138.65 | 140.13 | 1,421,448 | -0.92(-0.65%) |
Nov 11, 2020 | 142.68 | 143.03 | 138.40 | 141.05 | 1,350,988 | -0.72(-0.51%) |
Nov 10, 2020 | 144.45 | 145.86 | 141.48 | 141.76 | 2,252,701 | -5.47(-3.71%) |
Nov 09, 2020 | 150.98 | 155.92 | 146.12 | 147.23 | 3,013,180 | +16.46(+12.58%) |
Nov 06, 2020 | 131.97 | 135.88 | 127.16 | 130.78 | 2,345,119 | -0.78(-0.60%) |
Nov 05, 2020 | 130.99 | 133.21 | 130.38 | 131.56 | 1,649,807 | +2.41(+1.86%) |
Nov 04, 2020 | 129.35 | 132.93 | 128.72 | 129.15 | 1,084,773 | +0.37(+0.29%) |
Nov 03, 2020 | 127.23 | 129.76 | 126.31 | 128.78 | 804,653 | +3.67(+2.93%) |