Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 145.62 | 146.32 | 143.01 | 143.52 | 442,570 | -3.27(-2.23%) |
Jan 28, 2021 | 143.80 | 148.49 | 142.71 | 146.79 | 405,240 | +5.36(+3.79%) |
Jan 27, 2021 | 144.45 | 144.76 | 140.22 | 141.42 | 452,973 | -6.37(-4.31%) |
Jan 26, 2021 | 149.22 | 149.68 | 147.40 | 147.80 | 322,957 | -0.53(-0.36%) |
Jan 25, 2021 | 148.38 | 149.21 | 146.08 | 148.33 | 407,914 | -0.71(-0.48%) |
Jan 22, 2021 | 151.56 | 151.91 | 148.86 | 149.04 | 492,398 | -2.94(-1.93%) |
Jan 21, 2021 | 151.99 | 153.01 | 150.57 | 151.98 | 311,847 | +0.37(+0.24%) |
Jan 20, 2021 | 152.35 | 153.66 | 151.31 | 151.61 | 433,059 | -0.37(-0.24%) |
Jan 19, 2021 | 153.36 | 154.22 | 151.04 | 151.98 | 433,817 | +0.42(+0.28%) |
Jan 15, 2021 | 153.11 | 153.11 | 150.71 | 151.56 | 442,570 | -2.33(-1.51%) |
Jan 14, 2021 | 155.32 | 156.02 | 153.56 | 153.90 | 392,784 | -1.09(-0.71%) |
Jan 13, 2021 | 154.58 | 155.75 | 152.69 | 154.99 | 592,201 | -0.48(-0.31%) |
Jan 12, 2021 | 153.59 | 156.11 | 152.95 | 155.47 | 458,773 | +1.99(+1.30%) |
Jan 11, 2021 | 147.83 | 154.77 | 147.83 | 153.48 | 569,118 | +4.37(+2.93%) |
Jan 08, 2021 | 155.32 | 155.84 | 147.98 | 149.11 | 698,125 | -5.93(-3.82%) |
Jan 07, 2021 | 152.62 | 155.31 | 152.04 | 155.04 | 537,039 | +4.69(+3.12%) |
Jan 06, 2021 | 146.49 | 150.81 | 145.61 | 150.35 | 1,058,283 | +5.54(+3.82%) |
Jan 05, 2021 | 146.54 | 147.24 | 144.30 | 144.81 | 869,402 | +0.31(+0.22%) |
Jan 04, 2021 | 147.88 | 149.58 | 143.75 | 144.50 | 554,950 | -3.05(-2.07%) |
Dec 31, 2020 | 147.55 | 147.55 | 147.55 | 200,609 | +0.88(+0.60%) | |
Dec 30, 2020 | 145.85 | 147.34 | 145.55 | 146.68 | 200,609 | +1.87(+1.29%) |
Dec 29, 2020 | 146.97 | 147.46 | 144.11 | 144.80 | 242,766 | -1.64(-1.12%) |
Dec 28, 2020 | 147.45 | 148.19 | 145.86 | 146.44 | 232,330 | +0.51(+0.35%) |
Dec 24, 2020 | 146.09 | 146.44 | 144.78 | 145.92 | 86,306 | +0.66(+0.45%) |
Dec 23, 2020 | 145.23 | 146.63 | 144.38 | 145.27 | 321,374 | +0.90(+0.63%) |
Dec 22, 2020 | 143.99 | 145.36 | 142.87 | 144.36 | 353,929 | -0.31(-0.21%) |
Dec 21, 2020 | 143.35 | 144.93 | 141.31 | 144.67 | 328,955 | -0.84(-0.58%) |
Dec 18, 2020 | 144.54 | 145.71 | 143.25 | 145.50 | 1,046,189 | +0.69(+0.48%) |
Dec 17, 2020 | 144.26 | 145.47 | 143.16 | 144.81 | 369,511 | +1.50(+1.05%) |
Dec 16, 2020 | 143.65 | 143.85 | 141.64 | 143.31 | 316,393 | -0.31(-0.22%) |
Dec 15, 2020 | 143.31 | 144.39 | 141.89 | 143.62 | 459,997 | +2.10(+1.49%) |
Dec 14, 2020 | 144.42 | 144.53 | 141.22 | 141.52 | 629,997 | -1.18(-0.83%) |
Dec 11, 2020 | 142.24 | 143.35 | 141.88 | 142.70 | 459,705 | -0.75(-0.52%) |
Dec 10, 2020 | 145.66 | 145.74 | 142.65 | 143.45 | 479,793 | -2.95(-2.01%) |
Dec 09, 2020 | 148.53 | 148.98 | 145.54 | 146.40 | 367,357 | -1.34(-0.91%) |
Dec 08, 2020 | 146.20 | 148.44 | 144.84 | 147.74 | 460,809 | +1.07(+0.73%) |
Dec 07, 2020 | 146.79 | 147.80 | 145.57 | 146.67 | 430,466 | +0.13(+0.09%) |
Dec 04, 2020 | 143.02 | 146.72 | 142.82 | 146.53 | 329,877 | +3.97(+2.78%) |
Dec 03, 2020 | 143.46 | 144.78 | 142.25 | 142.57 | 473,883 | -0.92(-0.64%) |
Dec 02, 2020 | 143.31 | 145.00 | 142.69 | 143.49 | 340,902 | -0.87(-0.60%) |
Dec 01, 2020 | 143.46 | 145.27 | 141.75 | 144.35 | 419,977 | +2.88(+2.04%) |
Nov 30, 2020 | 142.17 | 143.27 | 140.68 | 141.47 | 623,128 | -0.91(-0.64%) |
Nov 27, 2020 | 143.42 | 144.22 | 141.57 | 142.38 | 189,272 | -1.19(-0.83%) |
Nov 25, 2020 | 144.23 | 144.91 | 142.90 | 143.57 | 334,947 | -1.42(-0.98%) |
Nov 24, 2020 | 141.41 | 145.41 | 140.75 | 145.00 | 590,871 | +5.29(+3.78%) |
Nov 23, 2020 | 141.06 | 141.80 | 138.90 | 139.71 | 390,554 | -0.02(-0.01%) |
Nov 20, 2020 | 139.12 | 140.06 | 138.42 | 139.73 | 437,237 | +0.45(+0.32%) |
Nov 19, 2020 | 139.10 | 139.73 | 137.69 | 139.28 | 538,089 | -0.38(-0.27%) |
Nov 18, 2020 | 142.25 | 143.52 | 139.64 | 139.66 | 507,110 | -1.90(-1.34%) |
Nov 17, 2020 | 143.40 | 144.21 | 141.24 | 141.57 | 587,489 | -2.99(-2.07%) |
Nov 16, 2020 | 144.16 | 145.87 | 142.91 | 144.56 | 542,129 | +2.86(+2.02%) |
Nov 13, 2020 | 141.14 | 143.11 | 140.51 | 141.70 | 673,589 | +1.86(+1.33%) |
Nov 12, 2020 | 142.61 | 143.38 | 138.87 | 139.84 | 520,682 | -3.94(-2.74%) |
Nov 11, 2020 | 143.82 | 145.16 | 142.41 | 143.78 | 450,625 | +1.02(+0.72%) |
Nov 10, 2020 | 143.65 | 144.67 | 139.93 | 142.76 | 1,238,146 | -1.56(-1.08%) |
Nov 09, 2020 | 145.88 | 148.56 | 143.03 | 144.32 | 940,792 | +3.87(+2.76%) |
Nov 06, 2020 | 139.37 | 140.98 | 139.18 | 140.45 | 329,458 | +1.16(+0.83%) |
Nov 05, 2020 | 137.74 | 141.06 | 137.36 | 139.29 | 367,996 | +3.47(+2.55%) |
Nov 04, 2020 | 137.63 | 138.20 | 135.00 | 135.83 | 509,876 | -1.73(-1.26%) |
Nov 03, 2020 | 136.30 | 138.33 | 135.58 | 137.56 | 477,699 | +3.32(+2.48%) |