Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 149.79 | 151.63 | 148.32 | 148.72 | 712,465 | -1.14(-0.76%) |
Jan 28, 2021 | 149.85 | 151.03 | 149.16 | 149.86 | 677,219 | +6.72(+4.69%) |
Jan 27, 2021 | 144.78 | 145.77 | 142.59 | 143.14 | 639,191 | -6.34(-4.24%) |
Jan 26, 2021 | 148.90 | 149.49 | 147.86 | 149.48 | 570,744 | +2.32(+1.58%) |
Jan 25, 2021 | 146.84 | 147.29 | 146.26 | 147.16 | 343,935 | -0.02(-0.01%) |
Jan 22, 2021 | 147.58 | 147.99 | 147.05 | 147.18 | 206,163 | -1.79(-1.20%) |
Jan 21, 2021 | 148.49 | 149.18 | 147.93 | 148.97 | 301,570 | +0.01(+0.01%) |
Jan 20, 2021 | 149.02 | 149.24 | 148.03 | 148.96 | 289,614 | +0.71(+0.48%) |
Jan 19, 2021 | 147.71 | 148.46 | 147.14 | 148.24 | 331,985 | +1.92(+1.31%) |
Jan 15, 2021 | 146.52 | 147.04 | 145.99 | 146.32 | 404,244 | -2.35(-1.58%) |
Jan 14, 2021 | 148.25 | 148.70 | 147.80 | 148.67 | 328,324 | +0.04(+0.02%) |
Jan 13, 2021 | 148.42 | 149.27 | 147.96 | 148.63 | 368,169 | +0.64(+0.43%) |
Jan 12, 2021 | 147.66 | 148.84 | 147.03 | 147.99 | 364,768 | +0.05(+0.03%) |
Jan 11, 2021 | 148.54 | 149.42 | 147.45 | 147.94 | 449,191 | -5.63(-3.67%) |
Jan 08, 2021 | 152.66 | 153.59 | 151.81 | 153.58 | 530,550 | +2.90(+1.92%) |
Jan 07, 2021 | 149.88 | 150.97 | 149.24 | 150.68 | 787,504 | +3.12(+2.11%) |
Jan 06, 2021 | 148.22 | 149.75 | 147.39 | 147.56 | 634,086 | -1.33(-0.89%) |
Jan 05, 2021 | 150.17 | 150.37 | 148.07 | 148.89 | 485,203 | +0.62(+0.42%) |
Jan 04, 2021 | 151.22 | 151.24 | 147.23 | 148.27 | 478,499 | +0.91(+0.62%) |
Dec 31, 2020 | 147.36 | 147.36 | 147.36 | 265,696 | -2.79(-1.86%) | |
Dec 30, 2020 | 151.40 | 151.43 | 150.11 | 150.15 | 265,696 | -1.30(-0.86%) |
Dec 29, 2020 | 153.10 | 153.49 | 151.24 | 151.45 | 497,751 | +3.15(+2.13%) |
Dec 28, 2020 | 148.73 | 149.95 | 148.04 | 148.30 | 307,149 | +0.44(+0.29%) |
Dec 24, 2020 | 146.63 | 148.03 | 146.44 | 147.86 | 92,682 | +0.64(+0.44%) |
Dec 23, 2020 | 147.48 | 147.99 | 146.62 | 147.22 | 320,656 | +0.69(+0.47%) |
Dec 22, 2020 | 146.64 | 147.45 | 145.88 | 146.53 | 389,498 | -0.03(-0.02%) |
Dec 21, 2020 | 143.85 | 147.04 | 143.35 | 146.56 | 432,601 | -1.74(-1.18%) |
Dec 18, 2020 | 148.22 | 148.51 | 147.22 | 148.31 | 325,356 | -0.13(-0.09%) |
Dec 17, 2020 | 148.37 | 149.20 | 148.27 | 148.44 | 408,656 | +0.76(+0.52%) |
Dec 16, 2020 | 146.42 | 147.96 | 146.42 | 147.68 | 260,046 | +0.63(+0.43%) |
Dec 15, 2020 | 146.65 | 147.35 | 146.02 | 147.04 | 275,664 | -0.87(-0.59%) |
Dec 14, 2020 | 148.70 | 149.43 | 147.76 | 147.92 | 308,277 | -0.09(-0.06%) |
Dec 11, 2020 | 147.95 | 148.47 | 147.01 | 148.01 | 376,332 | +0.19(+0.13%) |
Dec 10, 2020 | 150.44 | 150.99 | 147.54 | 147.81 | 455,413 | +0.05(+0.03%) |
Dec 09, 2020 | 146.78 | 147.92 | 145.99 | 147.77 | 309,916 | +1.73(+1.18%) |
Dec 08, 2020 | 146.27 | 146.56 | 145.48 | 146.04 | 331,872 | -1.38(-0.94%) |
Dec 07, 2020 | 147.85 | 148.27 | 147.24 | 147.43 | 335,516 | -0.45(-0.31%) |
Dec 04, 2020 | 147.63 | 147.98 | 146.50 | 147.88 | 366,740 | +3.11(+2.15%) |
Dec 03, 2020 | 144.46 | 146.19 | 144.29 | 144.77 | 577,187 | +0.13(+0.09%) |
Dec 02, 2020 | 144.83 | 145.47 | 144.31 | 144.64 | 386,355 | -1.65(-1.13%) |
Dec 01, 2020 | 146.50 | 146.76 | 145.52 | 146.29 | 445,243 | +2.51(+1.75%) |
Nov 30, 2020 | 144.50 | 145.03 | 142.94 | 143.78 | 487,879 | -1.60(-1.10%) |
Nov 27, 2020 | 145.88 | 146.74 | 145.21 | 145.38 | 210,797 | -0.91(-0.62%) |
Nov 25, 2020 | 145.68 | 147.31 | 145.43 | 146.29 | 478,713 | +1.16(+0.80%) |
Nov 24, 2020 | 143.50 | 145.19 | 143.22 | 145.13 | 494,525 | +0.71(+0.49%) |
Nov 23, 2020 | 145.09 | 145.55 | 143.82 | 144.42 | 304,581 | -1.08(-0.74%) |
Nov 20, 2020 | 146.66 | 146.78 | 145.37 | 145.50 | 259,509 | -1.61(-1.09%) |
Nov 19, 2020 | 145.94 | 147.29 | 145.43 | 147.10 | 354,616 | +2.01(+1.39%) |
Nov 18, 2020 | 146.43 | 147.06 | 145.08 | 145.09 | 243,777 | -1.79(-1.22%) |
Nov 17, 2020 | 146.29 | 148.00 | 145.74 | 146.88 | 447,740 | -2.02(-1.36%) |
Nov 16, 2020 | 150.38 | 150.65 | 147.65 | 148.90 | 637,444 | +4.99(+3.47%) |
Nov 13, 2020 | 142.00 | 144.01 | 141.01 | 143.91 | 574,843 | +3.56(+2.54%) |
Nov 12, 2020 | 144.20 | 144.46 | 139.97 | 140.34 | 1,018,927 | -4.56(-3.14%) |
Nov 11, 2020 | 144.68 | 146.41 | 144.48 | 144.90 | 694,708 | -0.68(-0.47%) |
Nov 10, 2020 | 144.55 | 146.48 | 144.10 | 145.58 | 1,649,784 | +6.23(+4.47%) |
Nov 09, 2020 | 145.55 | 148.00 | 139.17 | 139.35 | 1,863,285 | +10.88(+8.46%) |
Nov 06, 2020 | 130.27 | 130.49 | 128.45 | 128.48 | 1,067,567 | -1.43(-1.10%) |
Nov 05, 2020 | 130.07 | 130.23 | 128.69 | 129.91 | 762,596 | +3.05(+2.41%) |
Nov 04, 2020 | 127.72 | 128.86 | 126.74 | 126.85 | 576,035 | +2.72(+2.19%) |
Nov 03, 2020 | 123.72 | 125.17 | 123.47 | 124.14 | 318,614 | +2.78(+2.29%) |