Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 150.25 | 152.00 | 147.01 | 149.37 | 24,579,104 | -5.52(-3.56%) |
Jan 28, 2021 | 154.01 | 156.45 | 153.65 | 154.89 | 9,761,574 | +1.17(+0.76%) |
Jan 27, 2021 | 154.85 | 156.50 | 153.32 | 153.72 | 15,506,953 | -2.38(-1.53%) |
Jan 26, 2021 | 155.38 | 159.00 | 155.10 | 156.10 | 15,494,001 | +4.12(+2.71%) |
Jan 25, 2021 | 151.09 | 152.08 | 149.85 | 151.98 | 10,815,442 | +2.23(+1.49%) |
Jan 22, 2021 | 148.66 | 151.22 | 148.22 | 149.75 | 8,886,606 | +1.67(+1.13%) |
Jan 21, 2021 | 147.71 | 148.77 | 146.56 | 148.09 | 7,445,801 | -0.59(-0.40%) |
Jan 20, 2021 | 149.43 | 150.29 | 148.15 | 148.68 | 7,467,919 | -0.37(-0.25%) |
Jan 19, 2021 | 148.34 | 149.29 | 147.51 | 149.05 | 9,889,376 | +2.27(+1.55%) |
Jan 15, 2021 | 146.78 | 147.79 | 145.69 | 146.78 | 8,333,773 | -0.32(-0.22%) |
Jan 14, 2021 | 146.92 | 148.29 | 146.15 | 147.10 | 10,947,194 | +2.53(+1.75%) |
Jan 13, 2021 | 144.88 | 145.09 | 143.53 | 144.57 | 7,205,352 | -0.22(-0.15%) |
Jan 12, 2021 | 145.72 | 146.19 | 144.06 | 144.79 | 7,536,407 | -1.14(-0.78%) |
Jan 11, 2021 | 147.02 | 147.71 | 145.38 | 145.93 | 7,717,152 | -0.61(-0.42%) |
Jan 08, 2021 | 146.97 | 147.51 | 146.39 | 146.54 | 8,986,972 | -0.30(-0.21%) |
Jan 07, 2021 | 145.59 | 147.45 | 144.99 | 146.84 | 8,458,472 | +0.49(+0.34%) |
Jan 06, 2021 | 143.98 | 146.71 | 143.50 | 146.35 | 8,986,453 | +1.36(+0.94%) |
Jan 05, 2021 | 143.07 | 145.37 | 141.99 | 144.98 | 10,483,165 | +1.69(+1.18%) |
Jan 04, 2021 | 143.98 | 144.10 | 141.13 | 143.30 | 12,848,435 | -0.81(-0.56%) |
Dec 31, 2020 | 144.10 | 144.10 | 144.10 | 5,910,866 | +1.22(+0.85%) | |
Dec 30, 2020 | 141.69 | 143.19 | 141.56 | 142.89 | 5,910,866 | +1.75(+1.24%) |
Dec 29, 2020 | 141.11 | 141.86 | 140.83 | 141.14 | 5,691,540 | +0.87(+0.62%) |
Dec 28, 2020 | 140.39 | 140.89 | 139.45 | 140.27 | 4,209,135 | +0.66(+0.47%) |
Dec 24, 2020 | 139.04 | 140.13 | 139.01 | 139.61 | 2,309,731 | +0.49(+0.35%) |
Dec 23, 2020 | 139.91 | 140.64 | 139.09 | 139.12 | 5,030,152 | -0.71(-0.51%) |
Dec 22, 2020 | 139.54 | 140.92 | 139.05 | 139.84 | 5,132,454 | -0.27(-0.20%) |
Dec 21, 2020 | 139.19 | 140.47 | 137.39 | 140.11 | 8,615,432 | -1.37(-0.96%) |
Dec 18, 2020 | 140.69 | 142.02 | 138.88 | 141.48 | 18,715,932 | +0.81(+0.58%) |
Dec 17, 2020 | 137.43 | 140.90 | 137.31 | 140.66 | 10,832,599 | +3.62(+2.64%) |
Dec 16, 2020 | 137.53 | 138.19 | 136.94 | 137.04 | 9,265,980 | -0.82(-0.60%) |
Dec 15, 2020 | 137.35 | 138.03 | 136.92 | 137.87 | 8,313,978 | +1.37(+1.01%) |
Dec 14, 2020 | 140.32 | 140.53 | 136.42 | 136.50 | 9,331,963 | -3.55(-2.54%) |
Dec 11, 2020 | 138.75 | 140.47 | 138.47 | 140.05 | 6,523,470 | +0.64(+0.46%) |
Dec 10, 2020 | 139.93 | 140.08 | 138.88 | 139.41 | 8,072,337 | -0.78(-0.56%) |
Dec 09, 2020 | 139.94 | 140.55 | 138.96 | 140.19 | 9,209,891 | +1.42(+1.02%) |
Dec 08, 2020 | 137.35 | 139.31 | 136.94 | 138.77 | 9,104,776 | +2.36(+1.73%) |
Dec 07, 2020 | 136.75 | 137.26 | 135.98 | 136.40 | 7,243,339 | -1.19(-0.86%) |
Dec 04, 2020 | 137.16 | 137.63 | 136.68 | 137.59 | 7,368,554 | +1.16(+0.85%) |
Dec 03, 2020 | 135.55 | 136.96 | 135.23 | 136.43 | 7,979,116 | +0.79(+0.58%) |
Dec 02, 2020 | 135.38 | 137.08 | 135.24 | 135.64 | 8,456,104 | +0.63(+0.47%) |
Dec 01, 2020 | 133.95 | 136.55 | 133.56 | 135.01 | 10,635,279 | +2.54(+1.91%) |
Nov 30, 2020 | 132.06 | 132.64 | 130.99 | 132.48 | 17,096,218 | +0.62(+0.47%) |
Nov 27, 2020 | 132.31 | 132.46 | 131.14 | 131.85 | 3,340,804 | +0.29(+0.22%) |
Nov 25, 2020 | 131.91 | 132.01 | 130.81 | 131.56 | 8,294,238 | -0.17(-0.13%) |
Nov 24, 2020 | 131.85 | 132.55 | 131.50 | 131.73 | 12,051,449 | +0.00(+0.00%) |
Nov 23, 2020 | 133.69 | 133.69 | 130.97 | 131.73 | 7,979,587 | -1.35(-1.02%) |
Nov 20, 2020 | 133.72 | 134.53 | 132.88 | 133.09 | 6,989,878 | -0.71(-0.53%) |
Nov 19, 2020 | 133.94 | 134.09 | 132.39 | 133.80 | 8,780,590 | -0.21(-0.16%) |
Nov 18, 2020 | 135.37 | 136.18 | 134.01 | 134.01 | 7,324,201 | -1.80(-1.33%) |
Nov 17, 2020 | 136.40 | 136.97 | 135.60 | 135.81 | 8,023,755 | -1.36(-0.99%) |
Nov 16, 2020 | 137.24 | 137.58 | 136.22 | 137.17 | 6,888,836 | +0.86(+0.63%) |
Nov 13, 2020 | 135.57 | 136.77 | 134.95 | 136.31 | 6,484,451 | +1.45(+1.08%) |
Nov 12, 2020 | 134.23 | 135.17 | 133.44 | 134.85 | 5,180,476 | +0.46(+0.34%) |
Nov 11, 2020 | 135.65 | 135.67 | 133.54 | 134.40 | 7,015,950 | -0.44(-0.32%) |
Nov 10, 2020 | 133.90 | 135.26 | 133.00 | 134.84 | 8,121,848 | +2.00(+1.51%) |
Nov 09, 2020 | 134.97 | 135.48 | 131.78 | 132.84 | 13,571,075 | +3.48(+2.69%) |
Nov 06, 2020 | 127.67 | 130.21 | 126.99 | 129.35 | 6,535,037 | +2.26(+1.78%) |
Nov 05, 2020 | 127.81 | 128.97 | 126.63 | 127.09 | 8,812,284 | +0.33(+0.26%) |
Nov 04, 2020 | 126.84 | 129.62 | 126.12 | 126.76 | 11,284,300 | +0.82(+0.65%) |
Nov 03, 2020 | 127.32 | 128.18 | 125.29 | 125.94 | 6,992,897 | -0.17(-0.14%) |