Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 135.63 | 136.28 | 133.06 | 133.19 | 11,430,128 | -3.09(-2.27%) |
Jan 28, 2021 | 136.96 | 138.66 | 136.17 | 136.28 | 7,816,583 | -0.08(-0.06%) |
Jan 27, 2021 | 139.32 | 140.18 | 136.09 | 136.37 | 10,506,907 | -3.48(-2.49%) |
Jan 26, 2021 | 138.06 | 140.13 | 137.91 | 139.85 | 5,272,130 | +1.24(+0.90%) |
Jan 25, 2021 | 137.81 | 138.65 | 136.78 | 138.60 | 6,687,963 | -0.12(-0.09%) |
Jan 22, 2021 | 138.04 | 139.69 | 137.58 | 138.73 | 6,757,469 | +1.40(+1.02%) |
Jan 21, 2021 | 137.81 | 138.16 | 136.72 | 137.32 | 5,036,020 | -0.62(-0.45%) |
Jan 20, 2021 | 136.13 | 138.09 | 135.47 | 137.95 | 8,345,605 | +2.01(+1.48%) |
Jan 19, 2021 | 137.13 | 137.53 | 135.26 | 135.94 | 8,477,861 | -1.19(-0.86%) |
Jan 15, 2021 | 137.60 | 138.32 | 136.21 | 137.13 | 12,629,540 | -2.21(-1.58%) |
Jan 14, 2021 | 140.14 | 140.31 | 138.45 | 139.33 | 8,081,562 | -0.46(-0.33%) |
Jan 13, 2021 | 141.02 | 141.32 | 139.77 | 139.79 | 5,646,361 | -1.44(-1.02%) |
Jan 12, 2021 | 141.26 | 142.14 | 140.61 | 141.23 | 8,213,531 | +1.59(+1.14%) |
Jan 11, 2021 | 138.41 | 140.30 | 138.41 | 139.64 | 9,234,646 | +0.63(+0.45%) |
Jan 08, 2021 | 139.25 | 139.36 | 138.24 | 139.01 | 8,606,534 | -0.02(-0.01%) |
Jan 07, 2021 | 139.95 | 140.08 | 138.45 | 139.03 | 7,217,281 | -0.01(-0.01%) |
Jan 06, 2021 | 137.55 | 140.41 | 137.48 | 139.04 | 7,701,463 | +0.86(+0.62%) |
Jan 05, 2021 | 138.98 | 139.43 | 136.98 | 138.18 | 9,309,115 | -0.74(-0.53%) |
Jan 04, 2021 | 136.80 | 139.26 | 136.78 | 138.92 | 11,296,250 | +2.26(+1.65%) |
Dec 31, 2020 | 136.66 | 136.66 | 136.66 | 6,587,642 | -0.03(-0.02%) | |
Dec 30, 2020 | 137.35 | 137.61 | 136.46 | 136.69 | 6,587,642 | -0.11(-0.08%) |
Dec 29, 2020 | 138.07 | 138.27 | 136.13 | 136.80 | 6,302,170 | -0.87(-0.63%) |
Dec 28, 2020 | 136.56 | 137.75 | 135.88 | 137.68 | 6,791,369 | +1.63(+1.20%) |
Dec 24, 2020 | 136.08 | 136.89 | 135.74 | 136.04 | 3,183,491 | +0.27(+0.20%) |
Dec 23, 2020 | 136.08 | 136.73 | 134.91 | 135.78 | 7,177,236 | -0.93(-0.68%) |
Dec 22, 2020 | 137.61 | 138.63 | 135.70 | 136.71 | 13,220,864 | -1.68(-1.21%) |
Dec 21, 2020 | 137.94 | 139.05 | 137.52 | 138.39 | 8,977,534 | +0.02(+0.01%) |
Dec 18, 2020 | 139.00 | 139.53 | 137.62 | 138.37 | 14,550,647 | -0.14(-0.10%) |
Dec 17, 2020 | 138.47 | 138.83 | 137.61 | 138.51 | 10,775,181 | +0.64(+0.46%) |
Dec 16, 2020 | 138.64 | 139.26 | 137.54 | 137.87 | 9,011,227 | -0.14(-0.10%) |
Dec 15, 2020 | 137.96 | 138.76 | 137.33 | 138.02 | 11,205,957 | -0.07(-0.05%) |
Dec 14, 2020 | 140.03 | 140.05 | 137.85 | 138.08 | 8,812,879 | -1.28(-0.92%) |
Dec 11, 2020 | 139.29 | 139.84 | 138.36 | 139.36 | 5,928,186 | -0.04(-0.03%) |
Dec 10, 2020 | 140.07 | 140.45 | 138.96 | 139.40 | 7,252,536 | -0.65(-0.47%) |
Dec 09, 2020 | 141.69 | 141.69 | 139.70 | 140.06 | 7,099,839 | -1.11(-0.79%) |
Dec 08, 2020 | 139.19 | 141.55 | 139.03 | 141.17 | 7,306,324 | +1.27(+0.90%) |
Dec 07, 2020 | 140.23 | 140.74 | 139.01 | 139.90 | 6,512,433 | -0.76(-0.54%) |
Dec 04, 2020 | 141.23 | 141.23 | 139.40 | 140.66 | 7,371,418 | -0.37(-0.26%) |
Dec 03, 2020 | 141.95 | 141.95 | 140.17 | 141.03 | 9,074,809 | -1.15(-0.81%) |
Dec 02, 2020 | 143.58 | 144.16 | 141.25 | 142.18 | 8,302,307 | -2.00(-1.39%) |
Dec 01, 2020 | 145.09 | 145.15 | 143.26 | 144.18 | 8,093,464 | -0.14(-0.10%) |
Nov 30, 2020 | 143.20 | 144.48 | 141.78 | 144.32 | 11,526,200 | +1.12(+0.78%) |
Nov 27, 2020 | 143.72 | 144.26 | 142.73 | 143.20 | 3,881,560 | -0.22(-0.15%) |
Nov 25, 2020 | 142.87 | 143.95 | 142.83 | 143.42 | 4,881,566 | +0.44(+0.31%) |
Nov 24, 2020 | 143.33 | 143.56 | 141.94 | 142.97 | 6,054,458 | +0.41(+0.28%) |
Nov 23, 2020 | 142.04 | 143.01 | 141.09 | 142.57 | 6,526,476 | +0.65(+0.46%) |
Nov 20, 2020 | 142.79 | 144.30 | 141.51 | 141.92 | 7,750,205 | -1.78(-1.24%) |
Nov 19, 2020 | 141.18 | 144.00 | 141.05 | 143.69 | 6,542,662 | +2.86(+2.03%) |
Nov 18, 2020 | 141.56 | 143.27 | 140.79 | 140.83 | 8,785,126 | -0.26(-0.19%) |
Nov 17, 2020 | 142.16 | 144.75 | 140.91 | 141.09 | 15,046,192 | -2.90(-2.01%) |
Nov 16, 2020 | 142.19 | 144.90 | 141.01 | 143.99 | 12,112,256 | +1.79(+1.26%) |
Nov 13, 2020 | 140.69 | 142.57 | 139.35 | 142.20 | 6,991,149 | +2.18(+1.56%) |
Nov 12, 2020 | 140.25 | 140.47 | 138.95 | 140.02 | 4,434,369 | +0.24(+0.17%) |
Nov 11, 2020 | 138.78 | 140.71 | 138.29 | 139.78 | 6,631,975 | +2.29(+1.66%) |
Nov 10, 2020 | 135.78 | 138.33 | 135.58 | 137.50 | 6,414,752 | +1.52(+1.12%) |
Nov 09, 2020 | 139.73 | 139.99 | 135.53 | 135.97 | 9,942,868 | -1.72(-1.25%) |
Nov 06, 2020 | 136.36 | 138.12 | 135.60 | 137.69 | 5,716,104 | +2.17(+1.60%) |
Nov 05, 2020 | 136.02 | 136.24 | 135.02 | 135.52 | 5,004,976 | +1.43(+1.06%) |
Nov 04, 2020 | 133.73 | 136.39 | 133.51 | 134.09 | 6,321,726 | -0.77(-0.57%) |
Nov 03, 2020 | 133.80 | 136.17 | 133.73 | 134.87 | 5,435,295 | +2.25(+1.70%) |