Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 145.59 | 146.30 | 142.98 | 143.49 | 442,643 | -3.27(-2.23%) |
Jan 28, 2021 | 143.78 | 148.47 | 142.69 | 146.76 | 405,308 | +5.36(+3.79%) |
Jan 27, 2021 | 144.43 | 144.74 | 140.19 | 141.40 | 453,048 | -6.37(-4.31%) |
Jan 26, 2021 | 149.20 | 149.66 | 147.37 | 147.77 | 323,011 | -0.53(-0.36%) |
Jan 25, 2021 | 148.35 | 149.18 | 146.05 | 148.31 | 407,981 | -0.71(-0.48%) |
Jan 22, 2021 | 151.53 | 151.88 | 148.84 | 149.02 | 492,480 | -2.94(-1.93%) |
Jan 21, 2021 | 151.97 | 152.99 | 150.54 | 151.96 | 311,899 | +0.37(+0.24%) |
Jan 20, 2021 | 152.33 | 153.63 | 151.29 | 151.59 | 433,131 | -0.37(-0.24%) |
Jan 19, 2021 | 153.34 | 154.19 | 151.02 | 151.96 | 433,889 | +0.42(+0.28%) |
Jan 15, 2021 | 153.08 | 153.08 | 150.68 | 151.54 | 442,643 | -2.33(-1.51%) |
Jan 14, 2021 | 155.30 | 155.99 | 153.53 | 153.87 | 392,849 | -1.09(-0.71%) |
Jan 13, 2021 | 154.55 | 155.72 | 152.66 | 154.96 | 592,300 | -0.48(-0.31%) |
Jan 12, 2021 | 153.56 | 156.09 | 152.93 | 155.44 | 458,850 | +1.99(+1.30%) |
Jan 11, 2021 | 147.80 | 154.75 | 147.80 | 153.45 | 569,213 | +4.37(+2.93%) |
Jan 08, 2021 | 155.30 | 155.81 | 147.95 | 149.09 | 698,241 | -5.93(-3.82%) |
Jan 07, 2021 | 152.59 | 155.29 | 152.01 | 155.01 | 537,128 | +4.69(+3.12%) |
Jan 06, 2021 | 146.46 | 150.79 | 145.59 | 150.32 | 1,058,458 | +5.54(+3.82%) |
Jan 05, 2021 | 146.52 | 147.21 | 144.27 | 144.79 | 869,546 | +0.31(+0.22%) |
Jan 04, 2021 | 147.86 | 149.56 | 143.72 | 144.47 | 555,042 | -3.05(-2.07%) |
Dec 31, 2020 | 147.53 | 147.53 | 147.53 | 200,642 | +0.88(+0.60%) | |
Dec 30, 2020 | 145.82 | 147.32 | 145.53 | 146.65 | 200,642 | +1.87(+1.29%) |
Dec 29, 2020 | 146.95 | 147.43 | 144.08 | 144.78 | 242,806 | -1.64(-1.12%) |
Dec 28, 2020 | 147.42 | 148.16 | 145.83 | 146.41 | 232,369 | +0.51(+0.35%) |
Dec 24, 2020 | 146.06 | 146.42 | 144.76 | 145.90 | 86,320 | +0.66(+0.45%) |
Dec 23, 2020 | 145.21 | 146.60 | 144.36 | 145.24 | 321,427 | +0.90(+0.63%) |
Dec 22, 2020 | 143.97 | 145.34 | 142.85 | 144.34 | 353,988 | -0.31(-0.21%) |
Dec 21, 2020 | 143.32 | 144.91 | 141.29 | 144.64 | 329,010 | -0.84(-0.58%) |
Dec 18, 2020 | 144.52 | 145.68 | 143.22 | 145.48 | 1,046,363 | +0.69(+0.48%) |
Dec 17, 2020 | 144.24 | 145.44 | 143.13 | 144.79 | 369,572 | +1.50(+1.05%) |
Dec 16, 2020 | 143.63 | 143.83 | 141.62 | 143.28 | 316,446 | -0.31(-0.22%) |
Dec 15, 2020 | 143.28 | 144.37 | 141.87 | 143.60 | 460,073 | +2.10(+1.49%) |
Dec 14, 2020 | 144.40 | 144.50 | 141.19 | 141.50 | 630,101 | -1.18(-0.83%) |
Dec 11, 2020 | 142.22 | 143.32 | 141.86 | 142.68 | 459,781 | -0.75(-0.52%) |
Dec 10, 2020 | 145.63 | 145.72 | 142.63 | 143.43 | 479,873 | -2.95(-2.01%) |
Dec 09, 2020 | 148.50 | 148.95 | 145.52 | 146.38 | 367,418 | -1.34(-0.91%) |
Dec 08, 2020 | 146.18 | 148.42 | 144.81 | 147.72 | 460,885 | +1.08(+0.73%) |
Dec 07, 2020 | 146.76 | 147.77 | 145.55 | 146.64 | 430,537 | +0.13(+0.09%) |
Dec 04, 2020 | 143.00 | 146.70 | 142.80 | 146.51 | 329,932 | +3.97(+2.78%) |
Dec 03, 2020 | 143.44 | 144.76 | 142.23 | 142.54 | 473,962 | -0.92(-0.64%) |
Dec 02, 2020 | 143.28 | 144.98 | 142.67 | 143.46 | 340,958 | -0.87(-0.60%) |
Dec 01, 2020 | 143.44 | 145.24 | 141.72 | 144.33 | 420,046 | +2.88(+2.04%) |
Nov 30, 2020 | 142.15 | 143.25 | 140.65 | 141.45 | 623,231 | -0.91(-0.64%) |
Nov 27, 2020 | 143.40 | 144.19 | 141.54 | 142.36 | 189,303 | -1.19(-0.83%) |
Nov 25, 2020 | 144.20 | 144.89 | 142.88 | 143.55 | 335,003 | -1.42(-0.98%) |
Nov 24, 2020 | 141.38 | 145.39 | 140.73 | 144.97 | 590,969 | +5.29(+3.78%) |
Nov 23, 2020 | 141.04 | 141.78 | 138.88 | 139.69 | 390,619 | -0.02(-0.01%) |
Nov 20, 2020 | 139.10 | 140.04 | 138.39 | 139.71 | 437,309 | +0.45(+0.32%) |
Nov 19, 2020 | 139.08 | 139.71 | 137.67 | 139.26 | 538,179 | -0.38(-0.27%) |
Nov 18, 2020 | 142.22 | 143.49 | 139.62 | 139.64 | 507,194 | -1.90(-1.35%) |
Nov 17, 2020 | 143.38 | 144.19 | 141.22 | 141.54 | 587,586 | -2.99(-2.07%) |
Nov 16, 2020 | 144.14 | 145.84 | 142.89 | 144.54 | 542,219 | +2.86(+2.02%) |
Nov 13, 2020 | 141.12 | 143.09 | 140.49 | 141.68 | 673,701 | +1.86(+1.33%) |
Nov 12, 2020 | 142.59 | 143.35 | 138.85 | 139.82 | 520,768 | -3.94(-2.74%) |
Nov 11, 2020 | 143.80 | 145.13 | 142.39 | 143.76 | 450,700 | +1.02(+0.72%) |
Nov 10, 2020 | 143.63 | 144.65 | 139.90 | 142.74 | 1,238,351 | -1.56(-1.08%) |
Nov 09, 2020 | 145.85 | 148.53 | 143.00 | 144.30 | 940,948 | +3.87(+2.76%) |
Nov 06, 2020 | 139.34 | 140.96 | 139.16 | 140.43 | 329,513 | +1.16(+0.83%) |
Nov 05, 2020 | 137.72 | 141.03 | 137.34 | 139.27 | 368,057 | +3.47(+2.55%) |
Nov 04, 2020 | 137.61 | 138.18 | 134.98 | 135.80 | 509,960 | -1.73(-1.26%) |
Nov 03, 2020 | 136.28 | 138.30 | 135.56 | 137.54 | 477,779 | +3.32(+2.48%) |