Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 139.45 | 140.43 | 139.34 | 139.98 | 16,251,277 | -0.85(-0.60%) |
Jan 28, 2021 | 141.27 | 141.32 | 140.13 | 140.83 | 11,579,855 | -0.78(-0.55%) |
Jan 27, 2021 | 141.89 | 142.28 | 141.39 | 141.61 | 8,569,422 | +0.36(+0.25%) |
Jan 26, 2021 | 140.99 | 141.45 | 140.83 | 141.25 | 8,347,455 | -0.27(-0.19%) |
Jan 25, 2021 | 140.68 | 141.54 | 140.56 | 141.52 | 9,460,039 | +1.65(+1.18%) |
Jan 22, 2021 | 139.84 | 139.99 | 139.45 | 139.87 | 10,323,430 | +0.45(+0.32%) |
Jan 21, 2021 | 139.47 | 139.75 | 139.15 | 139.42 | 8,863,225 | -0.98(-0.70%) |
Jan 20, 2021 | 139.97 | 140.42 | 139.79 | 140.40 | 5,818,461 | +0.14(+0.10%) |
Jan 19, 2021 | 139.63 | 140.31 | 139.53 | 140.27 | 10,396,349 | +0.45(+0.32%) |
Jan 15, 2021 | 140.15 | 140.31 | 139.49 | 139.81 | 12,622,750 | +0.55(+0.40%) |
Jan 14, 2021 | 140.51 | 140.57 | 138.87 | 139.26 | 16,103,401 | -1.32(-0.94%) |
Jan 13, 2021 | 139.67 | 140.97 | 139.59 | 140.58 | 13,603,180 | +1.56(+1.13%) |
Jan 12, 2021 | 138.87 | 139.21 | 138.07 | 139.01 | 13,218,987 | -0.11(-0.08%) |
Jan 11, 2021 | 139.06 | 139.25 | 138.59 | 139.12 | 9,089,438 | -0.23(-0.17%) |
Jan 08, 2021 | 139.50 | 139.94 | 138.75 | 139.35 | 14,792,526 | -0.45(-0.32%) |
Jan 07, 2021 | 139.79 | 140.14 | 139.30 | 139.81 | 15,899,026 | -1.24(-0.88%) |
Jan 06, 2021 | 141.66 | 141.68 | 140.25 | 141.05 | 24,786,396 | -2.96(-2.05%) |
Jan 05, 2021 | 144.54 | 144.54 | 143.35 | 144.00 | 11,350,533 | -1.08(-0.74%) |
Jan 04, 2021 | 144.28 | 145.67 | 144.16 | 145.08 | 14,280,295 | -0.18(-0.12%) |
Dec 31, 2020 | 145.26 | 145.26 | 145.26 | 9,877,808 | +0.21(+0.15%) | |
Dec 30, 2020 | 144.42 | 145.07 | 144.29 | 145.05 | 9,877,808 | +0.31(+0.22%) |
Dec 29, 2020 | 144.02 | 144.85 | 144.00 | 144.73 | 9,805,486 | -0.19(-0.13%) |
Dec 28, 2020 | 144.01 | 145.00 | 143.76 | 144.92 | 8,457,341 | +0.06(+0.04%) |
Dec 24, 2020 | 144.49 | 144.98 | 144.45 | 144.85 | 3,384,750 | +0.57(+0.40%) |
Dec 23, 2020 | 144.24 | 144.30 | 143.17 | 144.28 | 10,061,756 | -1.00(-0.69%) |
Dec 22, 2020 | 145.10 | 145.35 | 144.66 | 145.28 | 8,003,716 | +0.75(+0.52%) |
Dec 21, 2020 | 144.77 | 144.90 | 144.08 | 144.54 | 9,759,500 | +0.57(+0.40%) |
Dec 18, 2020 | 144.70 | 144.94 | 143.83 | 143.97 | 7,063,771 | -0.43(-0.30%) |
Dec 17, 2020 | 145.63 | 145.93 | 144.06 | 144.40 | 10,231,353 | -0.38(-0.26%) |
Dec 16, 2020 | 144.05 | 145.25 | 143.87 | 144.78 | 10,818,388 | -0.39(-0.27%) |
Dec 15, 2020 | 145.15 | 145.71 | 144.72 | 145.17 | 7,443,266 | -0.49(-0.33%) |
Dec 14, 2020 | 144.88 | 145.99 | 144.54 | 145.66 | 8,190,630 | -0.41(-0.28%) |
Dec 11, 2020 | 145.95 | 146.63 | 145.65 | 146.06 | 8,843,812 | +0.51(+0.35%) |
Dec 10, 2020 | 144.66 | 145.62 | 144.28 | 145.55 | 10,895,171 | +1.28(+0.89%) |
Dec 09, 2020 | 144.02 | 144.73 | 143.52 | 144.27 | 8,423,419 | -0.48(-0.33%) |
Dec 08, 2020 | 144.96 | 145.42 | 144.62 | 144.75 | 8,039,241 | +0.68(+0.47%) |
Dec 07, 2020 | 143.84 | 144.32 | 143.68 | 144.07 | 10,122,804 | +1.29(+0.90%) |
Dec 04, 2020 | 143.23 | 143.32 | 142.38 | 142.78 | 13,842,478 | -2.12(-1.47%) |
Dec 03, 2020 | 144.38 | 145.19 | 144.05 | 144.90 | 10,462,910 | +1.16(+0.81%) |
Dec 02, 2020 | 144.32 | 144.37 | 143.04 | 143.75 | 13,168,226 | -1.15(-0.79%) |
Dec 01, 2020 | 145.86 | 146.03 | 144.14 | 144.90 | 14,851,415 | -2.17(-1.47%) |
Nov 30, 2020 | 147.07 | 147.53 | 146.82 | 147.06 | 14,222,530 | -0.18(-0.12%) |
Nov 27, 2020 | 146.69 | 147.29 | 146.66 | 147.25 | 5,122,910 | +1.42(+0.97%) |
Nov 25, 2020 | 146.35 | 146.96 | 145.78 | 145.83 | 9,951,815 | -0.45(-0.31%) |
Nov 24, 2020 | 147.03 | 147.06 | 146.13 | 146.28 | 11,851,360 | -1.47(-0.99%) |
Nov 23, 2020 | 147.80 | 147.95 | 147.30 | 147.75 | 12,295,575 | -0.68(-0.46%) |
Nov 20, 2020 | 147.52 | 148.46 | 147.40 | 148.43 | 7,885,828 | +1.30(+0.89%) |
Nov 19, 2020 | 147.02 | 147.71 | 146.90 | 147.13 | 11,550,904 | +0.75(+0.51%) |
Nov 18, 2020 | 146.53 | 146.65 | 145.53 | 146.37 | 11,240,879 | +0.42(+0.29%) |
Nov 17, 2020 | 145.91 | 146.27 | 145.75 | 145.95 | 8,099,467 | +0.95(+0.65%) |
Nov 16, 2020 | 144.96 | 145.46 | 144.85 | 145.00 | 6,865,364 | -0.35(-0.24%) |
Nov 13, 2020 | 145.54 | 145.67 | 145.12 | 145.35 | 7,992,680 | -0.19(-0.13%) |
Nov 12, 2020 | 144.23 | 145.57 | 144.02 | 145.55 | 17,409,370 | +2.44(+1.70%) |
Nov 11, 2020 | 142.47 | 143.31 | 142.42 | 143.11 | 6,406,131 | +0.51(+0.36%) |
Nov 10, 2020 | 142.41 | 143.19 | 142.25 | 142.60 | 13,666,408 | -0.83(-0.58%) |
Nov 09, 2020 | 143.34 | 143.51 | 142.11 | 143.42 | 25,278,842 | -3.08(-2.10%) |
Nov 06, 2020 | 146.69 | 146.97 | 146.07 | 146.50 | 13,501,651 | -1.79(-1.21%) |
Nov 05, 2020 | 148.55 | 148.64 | 147.58 | 148.29 | 20,167,578 | +0.26(+0.17%) |
Nov 04, 2020 | 148.55 | 149.04 | 147.54 | 148.04 | 23,466,948 | +3.14(+2.17%) |
Nov 03, 2020 | 145.07 | 145.19 | 144.32 | 144.89 | 17,640,718 | -0.85(-0.58%) |