Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 148.61 | 148.97 | 143.51 | 144.93 | 10,246,261 | +0.68(+0.47%) |
Jan 28, 2021 | 144.93 | 147.42 | 141.99 | 144.25 | 8,692,112 | +1.74(+1.22%) |
Jan 27, 2021 | 146.98 | 149.06 | 141.60 | 142.51 | 10,601,303 | -8.23(-5.46%) |
Jan 26, 2021 | 152.27 | 152.69 | 149.22 | 150.74 | 7,060,176 | -1.72(-1.12%) |
Jan 25, 2021 | 152.38 | 154.91 | 149.98 | 152.46 | 5,787,843 | +1.84(+1.22%) |
Jan 22, 2021 | 152.09 | 152.34 | 149.79 | 150.62 | 5,458,813 | -2.16(-1.41%) |
Jan 21, 2021 | 153.76 | 154.40 | 151.47 | 152.78 | 6,787,982 | +0.14(+0.09%) |
Jan 20, 2021 | 152.75 | 155.74 | 152.50 | 152.64 | 8,551,329 | +0.77(+0.51%) |
Jan 19, 2021 | 147.40 | 152.18 | 146.94 | 151.87 | 8,842,304 | +6.19(+4.25%) |
Jan 15, 2021 | 149.09 | 149.18 | 145.49 | 145.68 | 9,281,482 | -3.49(-2.34%) |
Jan 14, 2021 | 147.82 | 151.33 | 146.99 | 149.17 | 10,877,146 | +3.18(+2.18%) |
Jan 13, 2021 | 143.92 | 146.46 | 142.49 | 145.99 | 5,903,765 | +2.75(+1.92%) |
Jan 12, 2021 | 145.26 | 145.47 | 142.78 | 143.23 | 4,725,141 | -1.54(-1.06%) |
Jan 11, 2021 | 144.76 | 146.64 | 143.67 | 144.77 | 5,551,060 | -0.49(-0.34%) |
Jan 08, 2021 | 145.81 | 146.09 | 143.31 | 145.26 | 6,742,022 | +0.87(+0.60%) |
Jan 07, 2021 | 141.26 | 145.06 | 141.20 | 144.39 | 9,144,133 | +4.18(+2.98%) |
Jan 06, 2021 | 140.52 | 142.69 | 138.61 | 140.21 | 7,731,627 | -1.15(-0.81%) |
Jan 05, 2021 | 137.85 | 141.61 | 137.71 | 141.36 | 9,167,761 | +3.65(+2.65%) |
Jan 04, 2021 | 141.90 | 143.88 | 136.45 | 137.71 | 10,595,213 | -3.56(-2.52%) |
Dec 31, 2020 | 141.27 | 141.27 | 141.27 | 4,274,685 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.29 | 140.60 | 138.10 | 139.06 | 4,274,685 | +1.35(+0.98%) |
Dec 29, 2020 | 138.15 | 138.17 | 136.35 | 137.70 | 3,819,135 | +0.70(+0.51%) |
Dec 28, 2020 | 139.68 | 140.10 | 136.73 | 137.01 | 4,932,114 | -0.97(-0.71%) |
Dec 24, 2020 | 137.06 | 138.08 | 136.51 | 137.98 | 2,286,160 | +1.70(+1.25%) |
Dec 23, 2020 | 136.91 | 140.53 | 136.20 | 136.28 | 5,588,271 | +0.57(+0.42%) |
Dec 22, 2020 | 135.96 | 136.35 | 134.21 | 135.71 | 6,202,012 | -0.43(-0.31%) |
Dec 21, 2020 | 134.48 | 136.66 | 133.92 | 136.14 | 7,571,225 | -0.57(-0.42%) |
Dec 18, 2020 | 139.84 | 139.84 | 135.51 | 136.71 | 14,329,130 | -1.96(-1.41%) |
Dec 17, 2020 | 139.91 | 140.25 | 137.60 | 138.67 | 7,589,520 | -0.19(-0.14%) |
Dec 16, 2020 | 138.31 | 139.51 | 136.05 | 138.86 | 7,124,840 | +1.28(+0.93%) |
Dec 15, 2020 | 138.52 | 139.02 | 136.41 | 137.58 | 7,134,643 | +1.92(+1.42%) |
Dec 14, 2020 | 134.38 | 137.02 | 132.92 | 135.66 | 13,211,867 | +1.86(+1.39%) |
Dec 11, 2020 | 138.40 | 139.35 | 131.58 | 133.80 | 27,953,572 | -10.64(-7.36%) |
Dec 10, 2020 | 143.20 | 146.38 | 141.64 | 144.44 | 8,000,273 | -0.25(-0.17%) |
Dec 09, 2020 | 147.08 | 149.37 | 144.25 | 144.69 | 8,561,713 | -2.58(-1.75%) |
Dec 08, 2020 | 146.02 | 147.72 | 144.55 | 147.26 | 6,562,523 | +0.72(+0.49%) |
Dec 07, 2020 | 147.03 | 147.42 | 145.33 | 146.54 | 7,556,339 | +0.37(+0.25%) |
Dec 04, 2020 | 139.38 | 146.61 | 139.10 | 146.17 | 13,759,342 | +7.15(+5.14%) |
Dec 03, 2020 | 140.07 | 141.67 | 138.77 | 139.02 | 6,850,014 | -0.07(-0.05%) |
Dec 02, 2020 | 139.58 | 140.49 | 138.75 | 139.09 | 8,409,462 | -0.58(-0.42%) |
Dec 01, 2020 | 137.39 | 140.71 | 136.47 | 139.67 | 12,894,034 | +3.78(+2.78%) |
Nov 30, 2020 | 133.55 | 136.00 | 133.01 | 135.89 | 9,427,047 | +3.08(+2.32%) |
Nov 27, 2020 | 134.34 | 135.21 | 132.69 | 132.81 | 4,199,799 | -0.23(-0.17%) |
Nov 25, 2020 | 134.77 | 136.19 | 133.00 | 133.04 | 6,929,885 | -1.71(-1.27%) |
Nov 24, 2020 | 132.40 | 135.12 | 130.30 | 134.75 | 11,697,227 | +1.95(+1.47%) |
Nov 23, 2020 | 131.44 | 135.74 | 131.01 | 132.80 | 12,616,109 | -2.04(-1.51%) |
Nov 20, 2020 | 136.92 | 137.68 | 134.76 | 134.84 | 6,016,824 | -1.38(-1.02%) |
Nov 19, 2020 | 135.33 | 137.86 | 134.31 | 136.23 | 8,381,089 | +0.44(+0.33%) |
Nov 18, 2020 | 137.81 | 141.58 | 135.65 | 135.78 | 13,126,978 | -1.56(-1.14%) |
Nov 17, 2020 | 137.60 | 138.37 | 135.90 | 137.34 | 8,052,291 | -0.31(-0.22%) |
Nov 16, 2020 | 134.07 | 137.81 | 133.47 | 137.65 | 8,220,531 | +4.44(+3.33%) |
Nov 13, 2020 | 134.39 | 135.04 | 132.25 | 133.21 | 6,391,860 | +0.32(+0.24%) |
Nov 12, 2020 | 136.26 | 137.13 | 132.11 | 132.88 | 9,292,729 | -3.49(-2.56%) |
Nov 11, 2020 | 133.43 | 136.74 | 132.97 | 136.37 | 11,065,247 | +7.00(+5.41%) |
Nov 10, 2020 | 129.41 | 132.20 | 127.92 | 129.37 | 13,013,939 | -2.31(-1.75%) |
Nov 09, 2020 | 137.96 | 137.96 | 131.53 | 131.68 | 11,545,468 | -2.22(-1.65%) |
Nov 06, 2020 | 134.82 | 135.03 | 132.93 | 133.90 | 7,882,366 | -0.37(-0.27%) |
Nov 05, 2020 | 134.65 | 137.40 | 130.96 | 134.27 | 30,213,548 | +15.18(+12.75%) |
Nov 04, 2020 | 119.41 | 119.64 | 116.41 | 119.09 | 13,312,405 | +3.25(+2.81%) |
Nov 03, 2020 | 115.83 | 117.19 | 115.14 | 115.84 | 6,312,633 | +1.37(+1.19%) |