Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 138.40 | 139.32 | 136.72 | 136.93 | 5,668,600 | -2.00(-1.44%) |
Jan 28, 2021 | 140.23 | 140.80 | 138.88 | 138.94 | 2,900,430 | -0.34(-0.24%) |
Jan 27, 2021 | 140.69 | 141.00 | 138.69 | 139.28 | 3,190,865 | -3.34(-2.34%) |
Jan 26, 2021 | 143.45 | 143.79 | 141.78 | 142.62 | 3,352,398 | -0.28(-0.20%) |
Jan 25, 2021 | 141.09 | 145.01 | 140.56 | 142.90 | 4,456,337 | +2.44(+1.74%) |
Jan 22, 2021 | 139.94 | 141.75 | 139.06 | 140.46 | 3,544,643 | -0.98(-0.69%) |
Jan 21, 2021 | 140.77 | 142.85 | 140.66 | 141.44 | 2,267,043 | +0.23(+0.16%) |
Jan 20, 2021 | 138.62 | 141.61 | 137.84 | 141.21 | 3,426,978 | +3.15(+2.28%) |
Jan 19, 2021 | 141.09 | 141.18 | 137.86 | 138.06 | 5,132,053 | -2.31(-1.65%) |
Jan 15, 2021 | 143.76 | 143.97 | 139.77 | 140.38 | 5,451,608 | -4.04(-2.80%) |
Jan 14, 2021 | 144.62 | 146.29 | 144.20 | 144.42 | 2,969,049 | +0.32(+0.22%) |
Jan 13, 2021 | 144.49 | 145.28 | 143.07 | 144.10 | 2,991,366 | -0.71(-0.49%) |
Jan 12, 2021 | 143.44 | 145.28 | 141.29 | 144.81 | 5,220,007 | +1.81(+1.27%) |
Jan 11, 2021 | 140.35 | 143.06 | 139.35 | 143.00 | 6,936,276 | +3.07(+2.19%) |
Jan 08, 2021 | 140.56 | 141.26 | 139.12 | 139.93 | 5,483,982 | -0.54(-0.38%) |
Jan 07, 2021 | 142.78 | 143.00 | 139.71 | 140.47 | 6,809,805 | -1.80(-1.27%) |
Jan 06, 2021 | 141.60 | 144.12 | 141.36 | 142.27 | 5,727,634 | -0.42(-0.30%) |
Jan 05, 2021 | 143.72 | 144.89 | 142.44 | 142.69 | 4,484,248 | -2.01(-1.39%) |
Jan 04, 2021 | 148.77 | 148.90 | 143.01 | 144.71 | 4,870,041 | -4.06(-2.73%) |
Dec 31, 2020 | 148.77 | 148.77 | 148.77 | 3,515,991 | +1.92(+1.31%) | |
Dec 30, 2020 | 150.03 | 150.03 | 146.78 | 146.85 | 3,515,991 | -2.47(-1.66%) |
Dec 29, 2020 | 151.73 | 151.96 | 148.77 | 149.33 | 3,240,149 | -2.06(-1.36%) |
Dec 28, 2020 | 152.48 | 153.01 | 150.98 | 151.39 | 2,106,555 | -0.73(-0.48%) |
Dec 24, 2020 | 152.84 | 153.15 | 151.48 | 152.12 | 1,138,723 | -0.40(-0.26%) |
Dec 23, 2020 | 154.06 | 155.43 | 152.50 | 152.52 | 2,890,089 | -1.70(-1.10%) |
Dec 22, 2020 | 152.24 | 154.82 | 151.96 | 154.21 | 2,817,564 | +1.74(+1.14%) |
Dec 21, 2020 | 152.32 | 154.11 | 151.10 | 152.47 | 3,596,241 | -2.29(-1.48%) |
Dec 18, 2020 | 152.88 | 155.04 | 151.19 | 154.76 | 9,713,444 | +0.61(+0.40%) |
Dec 17, 2020 | 150.84 | 154.88 | 150.22 | 154.15 | 4,955,794 | +3.85(+2.56%) |
Dec 16, 2020 | 147.89 | 151.65 | 147.89 | 150.30 | 3,871,759 | +2.61(+1.77%) |
Dec 15, 2020 | 147.62 | 148.76 | 146.78 | 147.69 | 2,892,446 | +0.49(+0.33%) |
Dec 14, 2020 | 151.76 | 151.76 | 147.17 | 147.20 | 3,831,010 | -1.57(-1.06%) |
Dec 11, 2020 | 146.21 | 149.32 | 146.08 | 148.77 | 5,407,803 | +3.67(+2.53%) |
Dec 10, 2020 | 147.53 | 147.94 | 144.56 | 145.10 | 5,314,136 | -4.36(-2.92%) |
Dec 09, 2020 | 148.01 | 150.05 | 147.54 | 149.46 | 3,750,921 | +2.46(+1.68%) |
Dec 08, 2020 | 148.17 | 148.63 | 146.58 | 147.00 | 4,393,293 | -0.95(-0.64%) |
Dec 07, 2020 | 148.53 | 148.68 | 146.74 | 147.95 | 3,525,360 | +0.19(+0.13%) |
Dec 04, 2020 | 148.48 | 148.95 | 146.95 | 147.76 | 3,131,149 | -0.51(-0.35%) |
Dec 03, 2020 | 149.41 | 150.39 | 147.91 | 148.27 | 3,214,754 | -0.88(-0.59%) |
Dec 02, 2020 | 148.29 | 149.27 | 147.09 | 149.15 | 4,358,210 | +0.77(+0.52%) |
Dec 01, 2020 | 153.29 | 153.90 | 148.33 | 148.38 | 6,080,314 | -2.75(-1.82%) |
Nov 30, 2020 | 149.81 | 151.27 | 148.52 | 151.13 | 5,325,339 | +1.93(+1.29%) |
Nov 27, 2020 | 151.03 | 151.45 | 148.32 | 149.21 | 2,509,039 | -1.42(-0.94%) |
Nov 25, 2020 | 152.05 | 152.83 | 149.64 | 150.63 | 3,959,043 | -1.94(-1.27%) |
Nov 24, 2020 | 148.38 | 152.93 | 148.04 | 152.56 | 6,080,421 | +5.38(+3.66%) |
Nov 23, 2020 | 146.21 | 147.30 | 144.81 | 147.18 | 4,268,523 | +2.51(+1.73%) |
Nov 20, 2020 | 146.94 | 147.36 | 144.63 | 144.67 | 4,515,840 | -2.40(-1.63%) |
Nov 19, 2020 | 148.42 | 148.42 | 146.39 | 147.08 | 3,552,590 | -1.74(-1.17%) |
Nov 18, 2020 | 149.26 | 151.57 | 148.82 | 148.82 | 3,838,851 | -0.38(-0.25%) |
Nov 17, 2020 | 148.97 | 149.66 | 146.21 | 149.20 | 4,105,189 | +0.39(+0.26%) |
Nov 16, 2020 | 144.14 | 148.84 | 142.46 | 148.81 | 4,969,456 | +4.21(+2.91%) |
Nov 13, 2020 | 145.06 | 145.86 | 144.14 | 144.59 | 2,977,319 | +0.50(+0.34%) |
Nov 12, 2020 | 146.07 | 146.21 | 142.83 | 144.10 | 4,607,054 | -2.23(-1.52%) |
Nov 11, 2020 | 146.09 | 147.71 | 145.04 | 146.32 | 3,688,710 | +1.68(+1.16%) |
Nov 10, 2020 | 143.77 | 145.11 | 141.40 | 144.65 | 3,789,971 | +1.33(+0.93%) |
Nov 09, 2020 | 144.09 | 147.10 | 139.36 | 143.32 | 10,763,334 | -3.92(-2.66%) |
Nov 06, 2020 | 144.08 | 147.78 | 143.19 | 147.24 | 3,370,948 | +3.62(+2.52%) |
Nov 05, 2020 | 145.41 | 145.63 | 142.44 | 143.62 | 4,550,757 | +0.86(+0.60%) |
Nov 04, 2020 | 144.10 | 145.18 | 140.99 | 142.76 | 4,016,040 | -0.79(-0.55%) |
Nov 03, 2020 | 141.77 | 144.58 | 140.80 | 143.55 | 3,574,773 | +3.45(+2.46%) |