Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 136.24 | 139.53 | 135.35 | 138.97 | 2,944,765 | +0.99(+0.71%) |
Jan 28, 2021 | 137.39 | 140.41 | 136.88 | 137.98 | 2,890,606 | -1.53(-1.09%) |
Jan 27, 2021 | 142.03 | 142.23 | 138.84 | 139.51 | 2,137,176 | -3.12(-2.18%) |
Jan 26, 2021 | 140.10 | 143.37 | 139.28 | 142.63 | 2,157,165 | +2.23(+1.59%) |
Jan 25, 2021 | 139.66 | 141.63 | 139.19 | 140.39 | 1,970,223 | +1.72(+1.24%) |
Jan 22, 2021 | 138.66 | 139.33 | 137.84 | 138.67 | 1,567,500 | -0.37(-0.26%) |
Jan 21, 2021 | 138.00 | 139.43 | 137.09 | 139.04 | 1,710,269 | +0.24(+0.18%) |
Jan 20, 2021 | 139.23 | 140.89 | 138.11 | 138.80 | 1,914,560 | -0.29(-0.21%) |
Jan 19, 2021 | 138.63 | 139.62 | 137.02 | 139.08 | 3,233,244 | +1.87(+1.36%) |
Jan 15, 2021 | 135.06 | 137.84 | 134.40 | 137.22 | 2,793,035 | +2.17(+1.61%) |
Jan 14, 2021 | 134.46 | 136.23 | 133.00 | 135.04 | 4,449,193 | +1.81(+1.36%) |
Jan 13, 2021 | 131.25 | 133.46 | 131.19 | 133.24 | 1,669,959 | +1.95(+1.48%) |
Jan 12, 2021 | 132.99 | 133.50 | 130.14 | 131.29 | 2,639,877 | -2.27(-1.70%) |
Jan 11, 2021 | 134.17 | 135.03 | 132.60 | 133.56 | 1,859,343 | -0.87(-0.65%) |
Jan 08, 2021 | 134.22 | 135.37 | 133.81 | 134.43 | 2,787,763 | +1.41(+1.06%) |
Jan 07, 2021 | 131.81 | 133.74 | 131.55 | 133.03 | 2,938,455 | +0.89(+0.67%) |
Jan 06, 2021 | 134.91 | 134.96 | 132.06 | 132.14 | 3,104,937 | -3.65(-2.69%) |
Jan 05, 2021 | 135.44 | 137.03 | 135.17 | 135.78 | 2,728,235 | +0.53(+0.39%) |
Jan 04, 2021 | 138.18 | 138.80 | 134.70 | 135.25 | 2,542,784 | -3.66(-2.63%) |
Dec 31, 2020 | 138.91 | 138.91 | 138.91 | 1,501,348 | +2.44(+1.79%) | |
Dec 30, 2020 | 136.12 | 137.16 | 135.85 | 136.47 | 1,501,348 | +0.51(+0.37%) |
Dec 29, 2020 | 137.00 | 137.85 | 135.41 | 135.96 | 2,030,119 | -0.38(-0.28%) |
Dec 28, 2020 | 134.68 | 136.41 | 133.88 | 136.34 | 1,996,543 | +1.96(+1.46%) |
Dec 24, 2020 | 133.40 | 134.63 | 133.14 | 134.38 | 597,869 | +1.34(+1.01%) |
Dec 23, 2020 | 134.56 | 135.58 | 132.99 | 133.04 | 2,265,404 | -0.90(-0.67%) |
Dec 22, 2020 | 133.25 | 134.64 | 132.63 | 133.94 | 2,576,736 | +0.20(+0.15%) |
Dec 21, 2020 | 133.03 | 134.03 | 131.95 | 133.74 | 2,776,160 | -0.48(-0.36%) |
Dec 18, 2020 | 135.10 | 135.95 | 132.71 | 134.21 | 6,789,371 | -1.69(-1.25%) |
Dec 17, 2020 | 136.37 | 137.46 | 135.27 | 135.91 | 5,535,091 | +1.42(+1.06%) |
Dec 16, 2020 | 136.02 | 137.22 | 133.96 | 134.49 | 4,911,393 | -1.13(-0.83%) |
Dec 15, 2020 | 135.51 | 136.13 | 134.69 | 135.61 | 3,540,859 | +0.19(+0.14%) |
Dec 14, 2020 | 137.79 | 138.66 | 135.18 | 135.42 | 3,107,618 | -1.01(-0.74%) |
Dec 11, 2020 | 137.09 | 137.49 | 135.10 | 136.43 | 3,123,761 | +0.40(+0.29%) |
Dec 10, 2020 | 137.04 | 138.05 | 135.41 | 136.03 | 2,482,303 | -1.01(-0.74%) |
Dec 09, 2020 | 138.91 | 139.24 | 135.74 | 137.04 | 3,500,320 | -2.54(-1.82%) |
Dec 08, 2020 | 140.86 | 141.68 | 139.32 | 139.59 | 2,778,145 | -0.97(-0.69%) |
Dec 07, 2020 | 140.89 | 142.76 | 139.61 | 140.56 | 2,348,711 | -0.91(-0.64%) |
Dec 04, 2020 | 145.29 | 145.31 | 141.06 | 141.47 | 2,913,876 | -3.41(-2.35%) |
Dec 03, 2020 | 143.80 | 145.86 | 143.80 | 144.88 | 2,149,719 | +0.52(+0.36%) |
Dec 02, 2020 | 147.12 | 147.57 | 143.91 | 144.36 | 1,726,670 | -3.43(-2.32%) |
Dec 01, 2020 | 145.36 | 147.87 | 145.14 | 147.78 | 3,342,295 | +2.79(+1.93%) |
Nov 30, 2020 | 144.50 | 145.14 | 141.91 | 144.99 | 3,708,660 | +0.35(+0.24%) |
Nov 27, 2020 | 143.03 | 144.64 | 142.53 | 144.64 | 1,016,713 | +1.91(+1.34%) |
Nov 25, 2020 | 142.40 | 144.06 | 141.47 | 142.73 | 2,233,602 | +0.61(+0.43%) |
Nov 24, 2020 | 145.19 | 145.59 | 141.91 | 142.12 | 2,476,632 | -1.82(-1.27%) |
Nov 23, 2020 | 144.93 | 145.26 | 142.84 | 143.94 | 2,355,892 | -0.53(-0.37%) |
Nov 20, 2020 | 145.46 | 146.09 | 143.85 | 144.47 | 1,814,296 | -0.97(-0.67%) |
Nov 19, 2020 | 147.38 | 147.38 | 144.64 | 145.44 | 2,565,254 | -2.22(-1.50%) |
Nov 18, 2020 | 143.88 | 148.93 | 143.59 | 147.65 | 3,587,289 | +3.73(+2.59%) |
Nov 17, 2020 | 142.85 | 144.40 | 142.33 | 143.92 | 2,741,110 | +0.80(+0.56%) |
Nov 16, 2020 | 146.46 | 146.59 | 142.33 | 143.13 | 2,395,989 | -2.24(-1.54%) |
Nov 13, 2020 | 144.94 | 145.68 | 143.32 | 145.37 | 1,907,680 | +0.92(+0.63%) |
Nov 12, 2020 | 142.18 | 144.61 | 141.91 | 144.45 | 2,177,093 | +2.00(+1.40%) |
Nov 11, 2020 | 139.94 | 144.75 | 139.28 | 142.45 | 1,449,355 | +3.65(+2.63%) |
Nov 10, 2020 | 139.98 | 140.23 | 136.42 | 138.80 | 2,742,024 | -1.18(-0.84%) |
Nov 09, 2020 | 145.27 | 146.59 | 139.69 | 139.98 | 2,512,587 | -1.98(-1.40%) |
Nov 06, 2020 | 141.39 | 143.01 | 140.26 | 141.96 | 1,014,170 | +1.00(+0.71%) |
Nov 05, 2020 | 141.66 | 142.29 | 139.83 | 140.97 | 1,402,385 | +0.68(+0.49%) |
Nov 04, 2020 | 138.12 | 143.15 | 138.06 | 140.28 | 1,946,104 | +1.54(+1.11%) |
Nov 03, 2020 | 139.12 | 140.51 | 137.69 | 138.74 | 1,473,596 | +0.75(+0.55%) |