Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 147.49 | 149.53 | 145.87 | 146.73 | 1,088,982 | -2.11(-1.42%) |
Jan 28, 2021 | 147.13 | 151.64 | 145.87 | 148.84 | 619,651 | +1.93(+1.31%) |
Jan 27, 2021 | 149.55 | 150.61 | 145.96 | 146.91 | 943,379 | -3.80(-2.52%) |
Jan 26, 2021 | 149.72 | 151.84 | 149.18 | 150.72 | 865,924 | +1.34(+0.90%) |
Jan 25, 2021 | 147.24 | 150.08 | 146.14 | 149.37 | 943,454 | +1.69(+1.14%) |
Jan 22, 2021 | 147.67 | 148.50 | 146.21 | 147.69 | 1,016,369 | -0.65(-0.44%) |
Jan 21, 2021 | 147.38 | 149.09 | 145.97 | 148.34 | 581,415 | -0.41(-0.28%) |
Jan 20, 2021 | 144.91 | 149.90 | 144.29 | 148.75 | 1,033,698 | +3.15(+2.16%) |
Jan 19, 2021 | 147.76 | 148.21 | 144.65 | 145.60 | 838,900 | -1.43(-0.97%) |
Jan 15, 2021 | 143.56 | 147.31 | 143.16 | 147.03 | 944,870 | +3.15(+2.19%) |
Jan 14, 2021 | 143.80 | 145.49 | 142.19 | 143.88 | 969,895 | +1.17(+0.82%) |
Jan 13, 2021 | 141.39 | 143.66 | 141.11 | 142.72 | 967,087 | +1.62(+1.15%) |
Jan 12, 2021 | 140.38 | 141.59 | 139.53 | 141.09 | 935,390 | +0.00(+0.00%) |
Jan 11, 2021 | 141.65 | 142.31 | 140.20 | 141.09 | 666,654 | -0.95(-0.67%) |
Jan 08, 2021 | 140.66 | 142.27 | 140.20 | 142.04 | 874,710 | +1.24(+0.88%) |
Jan 07, 2021 | 141.94 | 142.42 | 139.77 | 140.81 | 931,151 | -1.95(-1.36%) |
Jan 06, 2021 | 140.00 | 143.29 | 139.31 | 142.75 | 1,322,224 | +3.73(+2.68%) |
Jan 05, 2021 | 139.59 | 140.40 | 138.82 | 139.02 | 1,379,235 | -0.40(-0.29%) |
Jan 04, 2021 | 143.51 | 144.97 | 138.96 | 139.43 | 1,672,163 | -4.40(-3.06%) |
Dec 31, 2020 | 143.83 | 143.83 | 143.83 | 643,731 | +2.13(+1.51%) | |
Dec 30, 2020 | 140.26 | 142.37 | 140.18 | 141.70 | 643,731 | +2.18(+1.56%) |
Dec 29, 2020 | 142.88 | 143.45 | 139.46 | 139.52 | 619,749 | -2.77(-1.95%) |
Dec 28, 2020 | 140.22 | 142.29 | 139.74 | 142.29 | 1,097,460 | +2.30(+1.64%) |
Dec 24, 2020 | 139.68 | 140.32 | 138.54 | 139.99 | 277,196 | +0.91(+0.65%) |
Dec 23, 2020 | 141.62 | 142.78 | 138.90 | 139.08 | 635,668 | -1.63(-1.16%) |
Dec 22, 2020 | 140.49 | 140.77 | 138.63 | 140.72 | 928,055 | +0.53(+0.38%) |
Dec 21, 2020 | 137.56 | 140.45 | 137.56 | 140.18 | 1,073,663 | -0.43(-0.30%) |
Dec 18, 2020 | 144.38 | 145.03 | 139.34 | 140.61 | 2,741,314 | -4.25(-2.93%) |
Dec 17, 2020 | 144.22 | 144.95 | 142.45 | 144.86 | 1,133,532 | +1.53(+1.07%) |
Dec 16, 2020 | 143.77 | 144.88 | 141.74 | 143.33 | 1,250,702 | -0.41(-0.28%) |
Dec 15, 2020 | 142.13 | 143.75 | 140.42 | 143.74 | 946,204 | +2.04(+1.44%) |
Dec 14, 2020 | 144.87 | 146.29 | 141.63 | 141.70 | 1,095,180 | -2.39(-1.66%) |
Dec 11, 2020 | 142.97 | 144.51 | 142.70 | 144.09 | 1,185,859 | -0.14(-0.10%) |
Dec 10, 2020 | 147.21 | 148.92 | 144.05 | 144.23 | 1,206,832 | -3.49(-2.36%) |
Dec 09, 2020 | 150.12 | 151.35 | 146.22 | 147.72 | 1,594,550 | -2.57(-1.71%) |
Dec 08, 2020 | 152.32 | 152.88 | 150.24 | 150.29 | 1,316,182 | -2.96(-1.93%) |
Dec 07, 2020 | 153.04 | 154.56 | 152.86 | 153.25 | 619,388 | -1.03(-0.67%) |
Dec 04, 2020 | 152.77 | 154.59 | 151.53 | 154.28 | 1,140,787 | +2.41(+1.58%) |
Dec 03, 2020 | 149.99 | 152.63 | 149.72 | 151.87 | 1,357,222 | +1.64(+1.09%) |
Dec 02, 2020 | 149.54 | 153.52 | 148.94 | 150.23 | 1,090,696 | +1.62(+1.09%) |
Dec 01, 2020 | 150.23 | 150.61 | 148.25 | 148.60 | 1,022,254 | +0.76(+0.52%) |
Nov 30, 2020 | 147.93 | 149.60 | 145.78 | 147.84 | 2,580,492 | -1.13(-0.76%) |
Nov 27, 2020 | 151.68 | 151.68 | 148.38 | 148.98 | 365,538 | -2.82(-1.86%) |
Nov 25, 2020 | 152.98 | 153.21 | 150.61 | 151.80 | 744,373 | -2.00(-1.30%) |
Nov 24, 2020 | 154.27 | 155.63 | 152.96 | 153.81 | 1,022,842 | +2.00(+1.32%) |
Nov 23, 2020 | 152.95 | 154.45 | 151.37 | 151.80 | 1,273,858 | -0.75(-0.49%) |
Nov 20, 2020 | 151.77 | 153.21 | 150.66 | 152.55 | 1,109,574 | +1.42(+0.94%) |
Nov 19, 2020 | 149.66 | 151.37 | 146.28 | 151.13 | 1,083,085 | +0.62(+0.41%) |
Nov 18, 2020 | 155.27 | 155.90 | 150.48 | 150.51 | 938,141 | -4.01(-2.60%) |
Nov 17, 2020 | 152.16 | 155.70 | 150.88 | 154.52 | 748,935 | +0.68(+0.44%) |
Nov 16, 2020 | 156.44 | 156.89 | 151.38 | 153.84 | 1,083,957 | +3.56(+2.37%) |
Nov 13, 2020 | 148.55 | 150.44 | 148.46 | 150.28 | 1,008,048 | +2.52(+1.71%) |
Nov 12, 2020 | 149.26 | 149.62 | 145.91 | 147.76 | 1,105,273 | -2.06(-1.37%) |
Nov 11, 2020 | 151.93 | 151.93 | 148.39 | 149.82 | 1,720,525 | -2.63(-1.73%) |
Nov 10, 2020 | 146.69 | 154.85 | 146.03 | 152.46 | 3,020,471 | +6.30(+4.31%) |
Nov 09, 2020 | 144.57 | 163.73 | 141.09 | 146.16 | 3,434,310 | +14.86(+11.31%) |
Nov 06, 2020 | 131.42 | 133.48 | 130.41 | 131.30 | 1,077,234 | -0.26(-0.20%) |
Nov 05, 2020 | 132.04 | 133.74 | 130.70 | 131.56 | 1,071,832 | -0.08(-0.06%) |
Nov 04, 2020 | 133.63 | 133.96 | 130.39 | 131.64 | 1,327,574 | -2.50(-1.87%) |
Nov 03, 2020 | 130.48 | 136.04 | 130.23 | 134.14 | 1,499,431 | +5.16(+4.00%) |