Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 137.59 | 138.56 | 137.48 | 138.12 | 16,470,668 | -0.84(-0.60%) |
Jan 28, 2021 | 139.39 | 139.44 | 138.26 | 138.95 | 11,736,183 | -0.77(-0.55%) |
Jan 27, 2021 | 140.00 | 140.39 | 139.51 | 139.72 | 8,685,109 | +0.35(+0.25%) |
Jan 26, 2021 | 139.12 | 139.57 | 138.95 | 139.37 | 8,460,145 | -0.26(-0.19%) |
Jan 25, 2021 | 138.81 | 139.65 | 138.69 | 139.63 | 9,587,749 | +1.63(+1.18%) |
Jan 22, 2021 | 137.98 | 138.12 | 137.59 | 138.01 | 10,462,795 | +0.44(+0.32%) |
Jan 21, 2021 | 137.61 | 137.89 | 137.30 | 137.56 | 8,982,877 | -0.97(-0.70%) |
Jan 20, 2021 | 138.11 | 138.55 | 137.93 | 138.53 | 5,897,010 | +0.14(+0.10%) |
Jan 19, 2021 | 137.77 | 138.44 | 137.67 | 138.40 | 10,536,699 | +0.45(+0.32%) |
Jan 15, 2021 | 138.28 | 138.44 | 137.63 | 137.95 | 12,793,156 | +0.54(+0.40%) |
Jan 14, 2021 | 138.64 | 138.70 | 137.02 | 137.41 | 16,320,796 | -1.30(-0.94%) |
Jan 13, 2021 | 137.81 | 139.09 | 137.72 | 138.71 | 13,786,822 | +1.54(+1.13%) |
Jan 12, 2021 | 137.02 | 137.35 | 136.24 | 137.16 | 13,397,443 | -0.11(-0.08%) |
Jan 11, 2021 | 137.21 | 137.40 | 136.74 | 137.27 | 9,212,145 | -0.23(-0.17%) |
Jan 08, 2021 | 137.64 | 138.08 | 136.90 | 137.50 | 14,992,224 | -0.45(-0.32%) |
Jan 07, 2021 | 137.93 | 138.27 | 137.44 | 137.94 | 16,113,661 | -1.23(-0.88%) |
Jan 06, 2021 | 139.77 | 139.80 | 138.38 | 139.17 | 25,121,010 | -2.92(-2.05%) |
Jan 05, 2021 | 142.61 | 142.61 | 141.44 | 142.09 | 11,503,764 | -1.06(-0.74%) |
Jan 04, 2021 | 142.36 | 143.73 | 142.24 | 143.15 | 14,473,078 | -0.17(-0.12%) |
Dec 31, 2020 | 143.32 | 143.32 | 143.32 | 10,011,158 | +0.21(+0.15%) | |
Dec 30, 2020 | 142.50 | 143.14 | 142.37 | 143.11 | 10,011,158 | +0.31(+0.22%) |
Dec 29, 2020 | 142.10 | 142.92 | 142.08 | 142.81 | 9,937,860 | -0.18(-0.13%) |
Dec 28, 2020 | 142.10 | 143.07 | 141.84 | 142.99 | 8,571,515 | +0.06(+0.04%) |
Dec 24, 2020 | 142.57 | 143.05 | 142.52 | 142.92 | 3,430,444 | +0.56(+0.40%) |
Dec 23, 2020 | 142.31 | 142.38 | 141.26 | 142.36 | 10,197,589 | -0.99(-0.69%) |
Dec 22, 2020 | 143.17 | 143.41 | 142.73 | 143.35 | 8,111,766 | +0.74(+0.52%) |
Dec 21, 2020 | 142.84 | 142.97 | 142.16 | 142.61 | 9,891,252 | +0.56(+0.40%) |
Dec 18, 2020 | 142.77 | 143.00 | 141.91 | 142.05 | 7,159,131 | -0.43(-0.30%) |
Dec 17, 2020 | 143.69 | 143.99 | 142.14 | 142.48 | 10,369,475 | -0.38(-0.26%) |
Dec 16, 2020 | 142.13 | 143.32 | 141.96 | 142.86 | 10,964,442 | -0.38(-0.27%) |
Dec 15, 2020 | 143.22 | 143.77 | 142.79 | 143.24 | 7,543,754 | -0.48(-0.33%) |
Dec 14, 2020 | 142.96 | 144.04 | 142.61 | 143.72 | 8,301,208 | -0.40(-0.28%) |
Dec 11, 2020 | 144.01 | 144.68 | 143.71 | 144.12 | 8,963,208 | +0.51(+0.35%) |
Dec 10, 2020 | 142.73 | 143.68 | 142.36 | 143.61 | 11,042,262 | +1.26(+0.89%) |
Dec 09, 2020 | 142.10 | 142.80 | 141.61 | 142.35 | 8,537,139 | -0.47(-0.33%) |
Dec 08, 2020 | 143.03 | 143.48 | 142.69 | 142.82 | 8,147,775 | +0.67(+0.47%) |
Dec 07, 2020 | 141.92 | 142.40 | 141.77 | 142.15 | 10,259,468 | +1.27(+0.90%) |
Dec 04, 2020 | 141.32 | 141.41 | 140.49 | 140.88 | 14,029,359 | -2.10(-1.47%) |
Dec 03, 2020 | 142.46 | 143.25 | 142.13 | 142.97 | 10,604,165 | +1.14(+0.81%) |
Dec 02, 2020 | 142.40 | 142.45 | 141.13 | 141.83 | 13,346,004 | -1.13(-0.79%) |
Dec 01, 2020 | 143.92 | 144.09 | 142.22 | 142.96 | 15,051,917 | -2.14(-1.47%) |
Nov 30, 2020 | 145.11 | 145.57 | 144.87 | 145.10 | 14,414,542 | -0.18(-0.12%) |
Nov 27, 2020 | 144.73 | 145.33 | 144.71 | 145.28 | 5,192,073 | +1.40(+0.97%) |
Nov 25, 2020 | 144.41 | 145.00 | 143.83 | 143.89 | 10,086,170 | -0.44(-0.31%) |
Nov 24, 2020 | 145.08 | 145.10 | 144.19 | 144.33 | 12,011,361 | -1.45(-1.00%) |
Nov 23, 2020 | 145.83 | 145.98 | 145.34 | 145.78 | 12,461,572 | -0.67(-0.46%) |
Nov 20, 2020 | 145.56 | 146.48 | 145.44 | 146.46 | 7,992,292 | +1.29(+0.89%) |
Nov 19, 2020 | 145.06 | 145.74 | 144.94 | 145.17 | 11,706,848 | +0.74(+0.51%) |
Nov 18, 2020 | 144.58 | 144.70 | 143.59 | 144.42 | 11,392,637 | +0.42(+0.29%) |
Nov 17, 2020 | 143.97 | 144.32 | 143.81 | 144.01 | 8,208,815 | +0.93(+0.65%) |
Nov 16, 2020 | 143.03 | 143.53 | 142.92 | 143.07 | 6,958,050 | -0.34(-0.24%) |
Nov 13, 2020 | 143.60 | 143.73 | 143.19 | 143.42 | 8,100,586 | -0.19(-0.13%) |
Nov 12, 2020 | 142.31 | 143.63 | 142.10 | 143.61 | 17,644,408 | +2.40(+1.70%) |
Nov 11, 2020 | 140.57 | 141.40 | 140.53 | 141.21 | 6,492,617 | +0.51(+0.36%) |
Nov 10, 2020 | 140.52 | 141.29 | 140.35 | 140.70 | 13,850,912 | -0.82(-0.58%) |
Nov 09, 2020 | 141.43 | 141.59 | 140.22 | 141.51 | 25,620,120 | -3.04(-2.10%) |
Nov 06, 2020 | 144.74 | 145.01 | 144.12 | 144.55 | 13,683,931 | -1.77(-1.21%) |
Nov 05, 2020 | 146.57 | 146.66 | 145.61 | 146.32 | 20,439,852 | +0.25(+0.17%) |
Nov 04, 2020 | 146.57 | 147.05 | 145.57 | 146.06 | 23,783,766 | +3.10(+2.17%) |
Nov 03, 2020 | 143.14 | 143.25 | 142.40 | 142.96 | 17,878,878 | -0.83(-0.58%) |