Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 138.31 | 138.94 | 136.41 | 137.99 | 2,322,854 | -1.38(-0.99%) |
Jan 28, 2021 | 138.75 | 141.29 | 138.50 | 139.37 | 1,546,104 | +1.92(+1.40%) |
Jan 27, 2021 | 140.21 | 141.97 | 136.75 | 137.45 | 1,669,635 | -4.83(-3.40%) |
Jan 26, 2021 | 145.06 | 145.14 | 142.03 | 142.28 | 1,219,527 | -2.36(-1.63%) |
Jan 25, 2021 | 143.36 | 144.96 | 142.40 | 144.64 | 1,433,914 | +0.15(+0.11%) |
Jan 22, 2021 | 147.33 | 147.99 | 144.39 | 144.49 | 1,589,388 | -4.39(-2.95%) |
Jan 21, 2021 | 147.98 | 150.38 | 147.42 | 148.88 | 2,156,139 | +1.28(+0.87%) |
Jan 20, 2021 | 146.96 | 148.11 | 146.00 | 147.61 | 1,526,581 | +0.44(+0.30%) |
Jan 19, 2021 | 146.86 | 147.92 | 146.83 | 147.17 | 1,514,360 | +0.16(+0.11%) |
Jan 15, 2021 | 146.63 | 147.82 | 144.75 | 147.01 | 1,516,126 | -0.60(-0.40%) |
Jan 14, 2021 | 149.13 | 149.32 | 147.44 | 147.61 | 986,902 | -1.23(-0.83%) |
Jan 13, 2021 | 147.46 | 149.65 | 147.19 | 148.84 | 1,175,076 | +0.48(+0.33%) |
Jan 12, 2021 | 146.19 | 148.47 | 145.93 | 148.35 | 1,123,617 | +2.35(+1.61%) |
Jan 11, 2021 | 146.44 | 147.25 | 145.52 | 146.00 | 1,553,111 | -1.20(-0.82%) |
Jan 08, 2021 | 148.16 | 149.02 | 145.25 | 147.21 | 1,359,361 | -0.44(-0.29%) |
Jan 07, 2021 | 149.62 | 149.66 | 147.03 | 147.64 | 1,488,563 | -1.06(-0.71%) |
Jan 06, 2021 | 143.63 | 149.08 | 143.50 | 148.70 | 1,814,477 | +6.75(+4.76%) |
Jan 05, 2021 | 142.08 | 143.22 | 140.57 | 141.95 | 999,642 | +0.11(+0.08%) |
Jan 04, 2021 | 144.40 | 145.42 | 140.59 | 141.84 | 1,899,188 | -3.97(-2.72%) |
Dec 31, 2020 | 145.81 | 145.81 | 145.81 | 712,843 | +1.89(+1.31%) | |
Dec 30, 2020 | 143.64 | 144.63 | 143.33 | 143.92 | 712,843 | +0.98(+0.68%) |
Dec 29, 2020 | 144.94 | 144.94 | 142.73 | 142.94 | 767,913 | -0.93(-0.65%) |
Dec 28, 2020 | 143.60 | 144.96 | 142.82 | 143.87 | 914,046 | +0.99(+0.70%) |
Dec 24, 2020 | 143.34 | 143.34 | 141.71 | 142.88 | 445,801 | -0.22(-0.15%) |
Dec 23, 2020 | 143.21 | 143.91 | 142.46 | 143.10 | 1,018,830 | +0.84(+0.59%) |
Dec 22, 2020 | 141.30 | 143.26 | 141.30 | 142.25 | 1,608,047 | -1.50(-1.04%) |
Dec 21, 2020 | 144.87 | 144.93 | 141.62 | 143.75 | 1,729,988 | -0.58(-0.40%) |
Dec 18, 2020 | 145.54 | 146.20 | 143.23 | 144.33 | 3,810,267 | -1.00(-0.68%) |
Dec 17, 2020 | 145.60 | 146.05 | 144.39 | 145.32 | 1,764,318 | +0.03(+0.02%) |
Dec 16, 2020 | 145.65 | 145.76 | 143.36 | 145.29 | 1,658,669 | -0.22(-0.15%) |
Dec 15, 2020 | 143.46 | 145.55 | 142.09 | 145.51 | 1,936,576 | +3.33(+2.34%) |
Dec 14, 2020 | 146.59 | 146.59 | 142.07 | 142.18 | 1,739,138 | -2.71(-1.87%) |
Dec 11, 2020 | 143.70 | 145.35 | 143.70 | 144.90 | 1,596,304 | +0.06(+0.04%) |
Dec 10, 2020 | 143.35 | 145.87 | 143.04 | 144.84 | 2,118,943 | +0.61(+0.43%) |
Dec 09, 2020 | 144.71 | 145.38 | 142.83 | 144.23 | 2,216,378 | +0.59(+0.41%) |
Dec 08, 2020 | 143.11 | 144.59 | 142.45 | 143.63 | 1,618,517 | +0.06(+0.04%) |
Dec 07, 2020 | 145.03 | 146.02 | 143.00 | 143.58 | 1,337,400 | -2.90(-1.98%) |
Dec 04, 2020 | 145.81 | 146.50 | 144.98 | 146.48 | 1,546,011 | +1.35(+0.93%) |
Dec 03, 2020 | 143.95 | 145.27 | 143.11 | 145.13 | 2,124,151 | +0.76(+0.53%) |
Dec 02, 2020 | 142.90 | 144.48 | 142.12 | 144.37 | 2,209,989 | +0.52(+0.36%) |
Dec 01, 2020 | 142.73 | 144.36 | 140.74 | 143.85 | 2,331,242 | +4.52(+3.25%) |
Nov 30, 2020 | 141.01 | 142.10 | 138.62 | 139.33 | 6,349,224 | -3.38(-2.37%) |
Nov 27, 2020 | 143.45 | 144.47 | 142.28 | 142.71 | 961,708 | -1.05(-0.73%) |
Nov 25, 2020 | 143.96 | 144.29 | 142.09 | 143.76 | 1,793,123 | -2.09(-1.43%) |
Nov 24, 2020 | 145.25 | 146.06 | 142.43 | 145.85 | 2,519,923 | +5.39(+3.84%) |
Nov 23, 2020 | 141.26 | 141.66 | 139.27 | 140.46 | 1,532,120 | +0.14(+0.10%) |
Nov 20, 2020 | 138.91 | 140.80 | 137.49 | 140.32 | 2,166,708 | +1.42(+1.02%) |
Nov 19, 2020 | 139.42 | 140.21 | 137.54 | 138.90 | 2,256,087 | -1.80(-1.28%) |
Nov 18, 2020 | 141.48 | 142.70 | 139.93 | 140.69 | 1,692,763 | -0.71(-0.50%) |
Nov 17, 2020 | 142.00 | 142.26 | 139.70 | 141.40 | 1,772,625 | -1.25(-0.88%) |
Nov 16, 2020 | 143.62 | 144.46 | 141.31 | 142.66 | 1,520,511 | +1.98(+1.41%) |
Nov 13, 2020 | 139.86 | 140.74 | 138.29 | 140.68 | 1,680,548 | +2.90(+2.11%) |
Nov 12, 2020 | 139.37 | 139.37 | 136.13 | 137.77 | 1,986,441 | -2.69(-1.91%) |
Nov 11, 2020 | 142.65 | 142.74 | 138.85 | 140.46 | 1,701,322 | -2.33(-1.63%) |
Nov 10, 2020 | 139.33 | 143.25 | 138.87 | 142.79 | 3,200,031 | +4.26(+3.08%) |
Nov 09, 2020 | 141.05 | 141.95 | 134.11 | 138.53 | 4,342,620 | +8.76(+6.75%) |
Nov 06, 2020 | 129.48 | 130.66 | 128.90 | 129.77 | 1,830,046 | +0.90(+0.70%) |
Nov 05, 2020 | 125.66 | 130.53 | 125.36 | 128.87 | 1,800,740 | +3.56(+2.84%) |
Nov 04, 2020 | 124.53 | 128.37 | 123.56 | 125.30 | 1,909,253 | -2.20(-1.72%) |
Nov 03, 2020 | 127.90 | 130.58 | 127.30 | 127.50 | 3,285,348 | +0.62(+0.49%) |