Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 153.55 | 156.97 | 150.20 | 152.81 | 5,693,361 | +1.24(+0.82%) |
Jan 28, 2021 | 153.32 | 155.63 | 150.53 | 151.57 | 5,290,872 | -0.66(-0.43%) |
Jan 27, 2021 | 152.24 | 158.96 | 148.81 | 152.23 | 8,658,909 | -2.08(-1.35%) |
Jan 26, 2021 | 158.13 | 158.78 | 153.64 | 154.31 | 5,527,980 | -2.76(-1.76%) |
Jan 25, 2021 | 153.31 | 157.09 | 151.32 | 157.07 | 5,192,269 | +4.58(+3.00%) |
Jan 22, 2021 | 149.89 | 153.23 | 148.74 | 152.49 | 5,288,372 | +1.78(+1.18%) |
Jan 21, 2021 | 154.70 | 155.16 | 149.96 | 150.71 | 3,794,834 | -3.35(-2.17%) |
Jan 20, 2021 | 155.03 | 156.60 | 153.65 | 154.06 | 4,202,217 | -0.09(-0.06%) |
Jan 19, 2021 | 153.48 | 154.99 | 153.07 | 154.15 | 7,031,845 | +2.49(+1.64%) |
Jan 15, 2021 | 152.96 | 155.76 | 150.55 | 151.66 | 4,135,533 | -1.70(-1.11%) |
Jan 14, 2021 | 149.17 | 153.52 | 149.12 | 153.36 | 6,157,856 | +4.86(+3.27%) |
Jan 13, 2021 | 149.48 | 150.77 | 148.23 | 148.50 | 2,707,052 | -0.78(-0.52%) |
Jan 12, 2021 | 148.62 | 150.21 | 147.59 | 149.28 | 3,798,799 | +1.29(+0.87%) |
Jan 11, 2021 | 148.50 | 149.43 | 145.68 | 147.99 | 3,265,165 | -1.48(-0.99%) |
Jan 08, 2021 | 149.08 | 152.05 | 146.44 | 149.47 | 4,232,678 | +0.33(+0.22%) |
Jan 07, 2021 | 144.85 | 149.30 | 144.15 | 149.14 | 4,307,973 | +5.89(+4.11%) |
Jan 06, 2021 | 139.78 | 145.18 | 139.38 | 143.25 | 6,559,378 | +2.87(+2.04%) |
Jan 05, 2021 | 140.13 | 141.16 | 139.38 | 140.38 | 4,501,299 | -0.50(-0.35%) |
Jan 04, 2021 | 141.57 | 142.45 | 138.84 | 140.88 | 7,150,591 | +0.17(+0.12%) |
Dec 31, 2020 | 140.71 | 140.71 | 140.71 | 5,549,978 | -3.30(-2.29%) | |
Dec 30, 2020 | 142.64 | 145.57 | 142.64 | 144.01 | 5,549,978 | +1.91(+1.34%) |
Dec 29, 2020 | 146.93 | 147.02 | 140.75 | 142.10 | 12,811,414 | -4.29(-2.93%) |
Dec 28, 2020 | 151.03 | 151.49 | 146.30 | 146.39 | 4,286,560 | -3.55(-2.37%) |
Dec 24, 2020 | 151.57 | 152.57 | 149.47 | 149.94 | 1,881,979 | -1.13(-0.75%) |
Dec 23, 2020 | 152.02 | 152.02 | 148.19 | 151.07 | 4,709,231 | +0.01(+0.01%) |
Dec 22, 2020 | 151.09 | 152.63 | 149.58 | 151.06 | 6,023,206 | +1.28(+0.85%) |
Dec 21, 2020 | 145.51 | 150.21 | 145.13 | 149.78 | 6,078,971 | +2.47(+1.68%) |
Dec 18, 2020 | 147.28 | 148.20 | 145.73 | 147.31 | 5,233,486 | +0.90(+0.61%) |
Dec 17, 2020 | 144.77 | 146.56 | 143.96 | 146.41 | 2,823,925 | +2.13(+1.47%) |
Dec 16, 2020 | 146.16 | 146.24 | 143.07 | 144.28 | 3,575,371 | -1.80(-1.23%) |
Dec 15, 2020 | 147.85 | 147.97 | 143.28 | 146.08 | 3,341,922 | +0.27(+0.18%) |
Dec 14, 2020 | 144.69 | 149.67 | 144.49 | 145.81 | 6,218,058 | +3.77(+2.66%) |
Dec 11, 2020 | 141.63 | 143.75 | 140.30 | 142.03 | 2,846,925 | -0.08(-0.06%) |
Dec 10, 2020 | 136.66 | 142.37 | 136.63 | 142.11 | 5,260,246 | +5.06(+3.69%) |
Dec 09, 2020 | 140.79 | 141.76 | 135.06 | 137.05 | 5,361,289 | -2.84(-2.03%) |
Dec 08, 2020 | 137.01 | 140.11 | 136.63 | 139.89 | 2,087,037 | +2.65(+1.93%) |
Dec 07, 2020 | 137.36 | 139.53 | 136.48 | 137.24 | 4,166,372 | +1.27(+0.93%) |
Dec 04, 2020 | 134.29 | 136.30 | 133.67 | 135.97 | 3,608,088 | +2.48(+1.85%) |
Dec 03, 2020 | 132.91 | 134.21 | 132.28 | 133.50 | 5,060,592 | +0.90(+0.68%) |
Dec 02, 2020 | 132.06 | 132.98 | 130.62 | 132.60 | 3,767,544 | -0.12(-0.09%) |
Dec 01, 2020 | 134.66 | 135.81 | 132.52 | 132.72 | 6,206,013 | -0.26(-0.20%) |
Nov 30, 2020 | 132.32 | 133.41 | 129.54 | 132.98 | 4,539,218 | +1.74(+1.32%) |
Nov 27, 2020 | 127.52 | 131.32 | 127.27 | 131.24 | 2,371,235 | +4.63(+3.66%) |
Nov 25, 2020 | 125.85 | 127.23 | 125.80 | 126.61 | 1,937,615 | +0.76(+0.60%) |
Nov 24, 2020 | 126.74 | 127.47 | 125.43 | 125.85 | 2,170,161 | -0.43(-0.34%) |
Nov 23, 2020 | 127.13 | 127.19 | 125.05 | 126.28 | 3,773,332 | +0.45(+0.36%) |
Nov 20, 2020 | 124.41 | 126.38 | 123.45 | 125.83 | 6,216,617 | +0.97(+0.78%) |
Nov 19, 2020 | 124.62 | 125.67 | 124.04 | 124.86 | 3,164,431 | +0.73(+0.59%) |
Nov 18, 2020 | 126.71 | 127.60 | 123.86 | 124.13 | 7,330,269 | -2.40(-1.89%) |
Nov 17, 2020 | 125.17 | 126.53 | 123.28 | 126.53 | 3,996,391 | +1.10(+0.88%) |
Nov 16, 2020 | 126.31 | 126.54 | 124.22 | 125.43 | 6,746,557 | +0.60(+0.48%) |
Nov 13, 2020 | 124.21 | 125.46 | 123.82 | 124.83 | 3,762,144 | +1.31(+1.06%) |
Nov 12, 2020 | 123.50 | 125.31 | 122.40 | 123.53 | 4,946,526 | +0.07(+0.06%) |
Nov 11, 2020 | 122.72 | 123.45 | 121.36 | 123.45 | 3,055,104 | +1.70(+1.39%) |
Nov 10, 2020 | 120.17 | 122.22 | 118.66 | 121.76 | 7,967,209 | +1.59(+1.32%) |
Nov 09, 2020 | 123.86 | 124.27 | 119.79 | 120.17 | 5,654,180 | +0.50(+0.42%) |
Nov 06, 2020 | 121.75 | 121.75 | 118.89 | 119.67 | 5,021,233 | -2.96(-2.42%) |
Nov 05, 2020 | 123.76 | 125.79 | 120.84 | 122.64 | 6,472,562 | -0.11(-0.09%) |
Nov 04, 2020 | 118.47 | 124.01 | 117.44 | 122.75 | 12,316,350 | +7.12(+6.16%) |
Nov 03, 2020 | 113.27 | 116.61 | 112.73 | 115.63 | 7,884,900 | +3.06(+2.71%) |