Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 143.90 | 146.13 | 140.30 | 144.24 | 1,705,400 | +0.17(+0.12%) |
Jan 28, 2021 | 137.92 | 145.62 | 137.51 | 144.07 | 1,839,583 | +8.38(+6.18%) |
Jan 27, 2021 | 142.25 | 143.39 | 135.19 | 135.69 | 1,760,373 | -9.67(-6.65%) |
Jan 26, 2021 | 146.44 | 147.41 | 144.26 | 145.36 | 1,102,409 | -1.76(-1.20%) |
Jan 25, 2021 | 152.41 | 152.83 | 143.86 | 147.12 | 1,359,880 | -3.69(-2.45%) |
Jan 22, 2021 | 149.49 | 152.45 | 148.44 | 150.81 | 1,200,500 | +3.26(+2.21%) |
Jan 21, 2021 | 147.49 | 148.03 | 144.18 | 147.55 | 971,153 | +0.70(+0.48%) |
Jan 20, 2021 | 147.73 | 149.53 | 146.00 | 146.85 | 1,110,482 | +1.12(+0.77%) |
Jan 19, 2021 | 145.09 | 146.76 | 143.51 | 145.73 | 1,129,978 | +2.39(+1.67%) |
Jan 15, 2021 | 147.30 | 148.16 | 141.72 | 143.34 | 1,417,900 | -2.89(-1.98%) |
Jan 14, 2021 | 146.17 | 148.83 | 145.36 | 146.23 | 2,000,099 | -0.88(-0.60%) |
Jan 13, 2021 | 153.02 | 154.21 | 146.07 | 147.11 | 2,498,783 | -5.55(-3.64%) |
Jan 12, 2021 | 152.25 | 154.24 | 151.03 | 152.66 | 2,163,141 | +0.40(+0.26%) |
Jan 11, 2021 | 147.94 | 153.06 | 146.04 | 152.26 | 1,863,010 | +2.89(+1.93%) |
Jan 08, 2021 | 144.33 | 149.76 | 144.33 | 149.37 | 1,853,500 | +5.04(+3.49%) |
Jan 07, 2021 | 139.54 | 144.33 | 139.54 | 144.33 | 1,239,076 | +6.61(+4.80%) |
Jan 06, 2021 | 136.61 | 140.09 | 135.48 | 137.72 | 1,143,133 | -3.28(-2.33%) |
Jan 05, 2021 | 138.92 | 141.01 | 137.57 | 141.00 | 1,442,459 | +2.01(+1.45%) |
Jan 04, 2021 | 143.78 | 144.26 | 136.18 | 138.99 | 899,507 | -4.13(-2.89%) |
Dec 31, 2020 | 143.12 | 143.12 | 143.12 | 519,114 | +1.83(+1.30%) | |
Dec 30, 2020 | 141.14 | 142.22 | 141.00 | 141.29 | 519,114 | +1.24(+0.89%) |
Dec 29, 2020 | 141.02 | 141.72 | 137.63 | 140.05 | 646,089 | +0.60(+0.43%) |
Dec 28, 2020 | 144.39 | 144.59 | 138.86 | 139.45 | 700,017 | -3.38(-2.37%) |
Dec 24, 2020 | 143.11 | 144.56 | 142.15 | 142.83 | 257,700 | +0.06(+0.04%) |
Dec 23, 2020 | 143.40 | 144.50 | 140.11 | 142.77 | 697,850 | -0.72(-0.50%) |
Dec 22, 2020 | 141.56 | 144.19 | 141.54 | 143.49 | 828,533 | +2.92(+2.08%) |
Dec 21, 2020 | 138.40 | 141.08 | 137.44 | 140.57 | 869,536 | +0.30(+0.21%) |
Dec 18, 2020 | 141.10 | 142.28 | 139.19 | 140.27 | 1,521,400 | +0.18(+0.13%) |
Dec 17, 2020 | 136.81 | 140.77 | 136.81 | 140.09 | 924,531 | +4.64(+3.43%) |
Dec 16, 2020 | 135.22 | 136.83 | 133.54 | 135.45 | 1,086,044 | +0.18(+0.13%) |
Dec 15, 2020 | 137.62 | 138.79 | 133.71 | 135.27 | 1,287,433 | -2.03(-1.48%) |
Dec 14, 2020 | 138.54 | 139.68 | 134.34 | 137.30 | 1,618,902 | -1.78(-1.28%) |
Dec 11, 2020 | 137.40 | 139.27 | 136.00 | 139.08 | 1,003,300 | +1.57(+1.14%) |
Dec 10, 2020 | 132.26 | 137.78 | 131.24 | 137.51 | 1,469,399 | +5.19(+3.92%) |
Dec 09, 2020 | 135.00 | 135.44 | 130.85 | 132.32 | 1,025,126 | -2.92(-2.16%) |
Dec 08, 2020 | 135.56 | 137.11 | 134.66 | 135.24 | 1,064,051 | +0.45(+0.33%) |
Dec 07, 2020 | 135.92 | 138.10 | 134.57 | 134.79 | 1,237,873 | -1.09(-0.80%) |
Dec 04, 2020 | 135.61 | 136.95 | 134.27 | 135.88 | 1,307,500 | +0.79(+0.58%) |
Dec 03, 2020 | 132.30 | 136.52 | 132.29 | 135.09 | 1,261,277 | +2.69(+2.03%) |
Dec 02, 2020 | 131.33 | 132.63 | 129.99 | 132.40 | 1,694,889 | +1.04(+0.79%) |
Dec 01, 2020 | 133.83 | 134.19 | 130.26 | 131.36 | 1,362,487 | -2.14(-1.60%) |
Nov 30, 2020 | 135.93 | 137.80 | 131.74 | 133.50 | 7,801,532 | -1.69(-1.25%) |
Nov 27, 2020 | 135.77 | 139.17 | 134.41 | 135.19 | 1,378,500 | +0.67(+0.50%) |
Nov 25, 2020 | 129.67 | 135.30 | 129.37 | 134.52 | 1,707,600 | +5.57(+4.32%) |
Nov 24, 2020 | 127.91 | 129.33 | 127.00 | 128.95 | 876,707 | +1.63(+1.28%) |
Nov 23, 2020 | 127.24 | 128.44 | 125.76 | 127.32 | 960,712 | +0.77(+0.61%) |
Nov 20, 2020 | 127.00 | 128.47 | 125.53 | 126.55 | 1,055,400 | -0.63(-0.50%) |
Nov 19, 2020 | 126.75 | 128.05 | 126.00 | 127.18 | 1,503,925 | +1.63(+1.30%) |
Nov 18, 2020 | 125.94 | 127.34 | 124.72 | 125.55 | 1,087,151 | -0.35(-0.28%) |
Nov 17, 2020 | 122.50 | 127.00 | 121.92 | 125.90 | 993,923 | +3.52(+2.88%) |
Nov 16, 2020 | 122.80 | 124.48 | 121.00 | 122.38 | 1,037,342 | -1.17(-0.95%) |
Nov 13, 2020 | 125.58 | 125.99 | 122.20 | 123.55 | 1,034,400 | -0.84(-0.68%) |
Nov 12, 2020 | 124.00 | 126.83 | 123.76 | 124.39 | 824,817 | +0.83(+0.67%) |
Nov 11, 2020 | 122.15 | 126.12 | 121.97 | 123.56 | 1,466,184 | +2.19(+1.80%) |
Nov 10, 2020 | 123.12 | 123.48 | 117.79 | 121.37 | 2,184,153 | -2.91(-2.34%) |
Nov 09, 2020 | 119.27 | 126.96 | 118.27 | 124.28 | 2,265,953 | -0.89(-0.71%) |
Nov 06, 2020 | 123.50 | 125.93 | 122.10 | 125.17 | 1,060,500 | +1.68(+1.36%) |
Nov 05, 2020 | 123.56 | 124.81 | 121.43 | 123.49 | 1,692,725 | +0.75(+0.61%) |
Nov 04, 2020 | 117.00 | 125.07 | 117.00 | 122.74 | 2,572,867 | +8.08(+7.05%) |
Nov 03, 2020 | 110.50 | 115.17 | 110.28 | 114.66 | 1,495,689 | +4.69(+4.26%) |