Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 145.50 | 146.85 | 140.76 | 141.59 | 2,065,200 | -3.83(-2.63%) |
Jan 28, 2021 | 152.00 | 153.21 | 145.24 | 145.42 | 2,931,793 | -5.70(-3.77%) |
Jan 27, 2021 | 144.88 | 152.35 | 144.23 | 151.12 | 2,673,001 | +4.24(+2.89%) |
Jan 26, 2021 | 146.05 | 147.06 | 145.20 | 146.88 | 1,432,647 | +0.83(+0.57%) |
Jan 25, 2021 | 145.94 | 148.52 | 145.17 | 146.05 | 2,632,235 | +0.89(+0.61%) |
Jan 22, 2021 | 146.29 | 147.95 | 145.15 | 145.16 | 1,289,100 | -1.52(-1.04%) |
Jan 21, 2021 | 148.08 | 148.82 | 146.45 | 146.68 | 835,540 | -0.85(-0.58%) |
Jan 20, 2021 | 148.71 | 150.62 | 147.20 | 147.53 | 1,191,333 | +0.46(+0.31%) |
Jan 19, 2021 | 147.14 | 148.40 | 145.23 | 147.07 | 1,328,224 | +0.78(+0.53%) |
Jan 15, 2021 | 148.39 | 148.60 | 145.34 | 146.29 | 3,089,600 | -0.74(-0.50%) |
Jan 14, 2021 | 147.38 | 148.69 | 146.85 | 147.03 | 1,043,221 | +0.42(+0.29%) |
Jan 13, 2021 | 147.60 | 148.58 | 146.02 | 146.61 | 1,203,464 | -0.21(-0.14%) |
Jan 12, 2021 | 149.60 | 150.55 | 146.60 | 146.82 | 1,862,053 | -3.33(-2.22%) |
Jan 11, 2021 | 145.00 | 151.16 | 144.98 | 150.15 | 1,854,263 | +3.35(+2.28%) |
Jan 08, 2021 | 140.91 | 147.02 | 140.91 | 146.80 | 2,190,300 | +5.80(+4.11%) |
Jan 07, 2021 | 137.15 | 141.03 | 136.61 | 141.00 | 1,824,667 | +4.89(+3.59%) |
Jan 06, 2021 | 133.60 | 137.38 | 133.19 | 136.11 | 1,976,197 | +2.27(+1.70%) |
Jan 05, 2021 | 131.50 | 134.00 | 131.20 | 133.84 | 1,171,247 | +2.66(+2.03%) |
Jan 04, 2021 | 132.42 | 132.75 | 129.32 | 131.18 | 1,466,608 | -0.91(-0.69%) |
Dec 31, 2020 | 132.09 | 132.09 | 132.09 | 1,518,991 | +0.85(+0.65%) | |
Dec 30, 2020 | 130.65 | 132.14 | 130.27 | 131.24 | 1,518,991 | +1.23(+0.95%) |
Dec 29, 2020 | 132.14 | 132.42 | 129.72 | 130.01 | 615,940 | -1.81(-1.37%) |
Dec 28, 2020 | 132.50 | 132.62 | 131.27 | 131.82 | 1,614,265 | +0.87(+0.66%) |
Dec 24, 2020 | 130.71 | 130.99 | 130.12 | 130.95 | 233,800 | +0.53(+0.41%) |
Dec 23, 2020 | 129.47 | 131.86 | 129.17 | 130.42 | 1,012,242 | +1.73(+1.34%) |
Dec 22, 2020 | 126.94 | 129.74 | 126.81 | 128.69 | 2,726,125 | +1.72(+1.35%) |
Dec 21, 2020 | 126.99 | 127.53 | 125.17 | 126.97 | 1,151,656 | -1.29(-1.01%) |
Dec 18, 2020 | 127.00 | 128.59 | 126.53 | 128.26 | 2,937,600 | +1.40(+1.10%) |
Dec 17, 2020 | 124.91 | 126.91 | 124.39 | 126.86 | 1,377,710 | +2.95(+2.38%) |
Dec 16, 2020 | 123.45 | 124.27 | 122.12 | 123.91 | 1,331,888 | +0.54(+0.44%) |
Dec 15, 2020 | 125.13 | 125.60 | 122.80 | 123.37 | 1,243,520 | -0.35(-0.28%) |
Dec 14, 2020 | 126.55 | 127.25 | 123.32 | 123.72 | 1,117,894 | -2.58(-2.04%) |
Dec 11, 2020 | 124.52 | 126.43 | 123.70 | 126.30 | 1,080,400 | +1.54(+1.23%) |
Dec 10, 2020 | 123.08 | 125.05 | 122.28 | 124.76 | 957,950 | +0.09(+0.07%) |
Dec 09, 2020 | 126.92 | 127.50 | 123.78 | 124.67 | 1,064,032 | -2.46(-1.94%) |
Dec 08, 2020 | 124.67 | 127.31 | 124.52 | 127.13 | 1,489,408 | +2.22(+1.78%) |
Dec 07, 2020 | 123.88 | 124.92 | 123.12 | 124.91 | 1,418,596 | +1.70(+1.38%) |
Dec 04, 2020 | 123.12 | 124.75 | 122.69 | 123.21 | 878,900 | +0.57(+0.46%) |
Dec 03, 2020 | 121.88 | 123.09 | 121.63 | 122.64 | 936,306 | +0.76(+0.62%) |
Dec 02, 2020 | 120.45 | 122.03 | 120.45 | 121.88 | 996,716 | +0.04(+0.03%) |
Dec 01, 2020 | 120.50 | 122.96 | 120.00 | 121.84 | 1,485,397 | +1.80(+1.50%) |
Nov 30, 2020 | 119.40 | 120.09 | 118.17 | 120.04 | 1,490,876 | +0.97(+0.81%) |
Nov 27, 2020 | 118.23 | 120.65 | 118.04 | 119.07 | 578,100 | +0.55(+0.46%) |
Nov 25, 2020 | 117.89 | 119.17 | 117.12 | 118.52 | 1,154,200 | +0.40(+0.34%) |
Nov 24, 2020 | 118.14 | 118.61 | 117.37 | 118.12 | 1,276,837 | +0.97(+0.83%) |
Nov 23, 2020 | 117.00 | 117.80 | 115.71 | 117.15 | 1,213,272 | +0.98(+0.84%) |
Nov 20, 2020 | 118.00 | 118.99 | 116.02 | 116.17 | 1,600,000 | -1.79(-1.52%) |
Nov 19, 2020 | 114.20 | 118.46 | 112.65 | 117.96 | 1,966,683 | +2.82(+2.45%) |
Nov 18, 2020 | 117.78 | 118.67 | 115.14 | 115.14 | 1,693,185 | -2.42(-2.06%) |
Nov 17, 2020 | 117.00 | 118.16 | 115.41 | 117.56 | 1,084,489 | -0.11(-0.09%) |
Nov 16, 2020 | 117.00 | 118.77 | 116.41 | 117.67 | 1,367,350 | +1.57(+1.35%) |
Nov 13, 2020 | 115.00 | 116.44 | 114.10 | 116.10 | 801,200 | +2.08(+1.82%) |
Nov 12, 2020 | 115.00 | 115.30 | 113.28 | 114.02 | 1,129,974 | -1.42(-1.23%) |
Nov 11, 2020 | 112.19 | 115.86 | 112.19 | 115.44 | 1,032,556 | +3.44(+3.07%) |
Nov 10, 2020 | 114.71 | 114.71 | 111.82 | 112.00 | 1,437,201 | -3.56(-3.08%) |
Nov 09, 2020 | 115.29 | 117.92 | 114.64 | 115.56 | 1,502,186 | +2.59(+2.29%) |
Nov 06, 2020 | 110.74 | 113.58 | 109.97 | 112.97 | 945,000 | +1.84(+1.66%) |
Nov 05, 2020 | 109.04 | 111.70 | 109.00 | 111.13 | 1,113,086 | +3.33(+3.09%) |
Nov 04, 2020 | 108.61 | 109.87 | 107.24 | 107.80 | 1,400,813 | +0.08(+0.07%) |
Nov 03, 2020 | 106.01 | 109.39 | 106.01 | 107.72 | 1,282,728 | +2.98(+2.85%) |