Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 20, 2021 | 161.43 | 162.98 | 159.58 | 159.83 | 2,296,123 | -0.71(-0.44%) |
Jan 19, 2021 | 158.46 | 160.97 | 158.30 | 160.54 | 2,992,050 | +2.79(+1.77%) |
Jan 15, 2021 | 158.03 | 159.06 | 155.53 | 157.75 | 2,338,000 | -1.71(-1.07%) |
Jan 14, 2021 | 159.18 | 160.82 | 159.18 | 159.46 | 2,028,084 | +0.98(+0.62%) |
Jan 13, 2021 | 160.00 | 161.78 | 158.15 | 158.48 | 2,622,851 | -0.61(-0.38%) |
Jan 12, 2021 | 157.01 | 159.34 | 156.52 | 159.09 | 2,573,826 | +0.79(+0.50%) |
Jan 11, 2021 | 156.13 | 159.20 | 155.01 | 158.30 | 2,609,435 | +1.56(+1.00%) |
Jan 08, 2021 | 156.02 | 159.81 | 155.82 | 156.74 | 4,204,900 | +1.13(+0.73%) |
Jan 07, 2021 | 151.83 | 156.21 | 151.14 | 155.61 | 2,661,103 | +6.31(+4.23%) |
Jan 06, 2021 | 147.73 | 152.29 | 147.11 | 149.30 | 2,498,158 | +0.67(+0.45%) |
Jan 05, 2021 | 145.77 | 148.67 | 145.14 | 148.63 | 1,513,658 | +2.61(+1.79%) |
Jan 04, 2021 | 148.45 | 150.54 | 144.62 | 146.02 | 2,496,642 | -1.71(-1.16%) |
Dec 31, 2020 | 147.73 | 147.73 | 147.73 | 1,138,767 | +1.55(+1.06%) | |
Dec 30, 2020 | 144.65 | 146.61 | 144.50 | 146.18 | 1,138,767 | +2.52(+1.75%) |
Dec 29, 2020 | 145.18 | 145.24 | 142.74 | 143.66 | 1,130,938 | -1.02(-0.70%) |
Dec 28, 2020 | 146.41 | 147.48 | 144.44 | 144.68 | 1,630,801 | +0.21(+0.15%) |
Dec 24, 2020 | 144.11 | 144.48 | 143.01 | 144.47 | 466,300 | +1.25(+0.87%) |
Dec 23, 2020 | 144.80 | 145.62 | 143.08 | 143.22 | 2,200,941 | -1.06(-0.73%) |
Dec 22, 2020 | 142.73 | 144.68 | 142.67 | 144.28 | 2,161,570 | +1.69(+1.19%) |
Dec 21, 2020 | 141.73 | 143.39 | 141.31 | 142.59 | 1,827,231 | -1.97(-1.36%) |
Dec 18, 2020 | 144.38 | 145.00 | 143.44 | 144.56 | 4,230,700 | +0.78(+0.54%) |
Dec 17, 2020 | 143.55 | 143.87 | 142.61 | 143.78 | 2,354,186 | +0.98(+0.69%) |
Dec 16, 2020 | 144.76 | 144.76 | 141.57 | 142.80 | 1,583,061 | -1.26(-0.87%) |
Dec 15, 2020 | 145.26 | 145.26 | 143.49 | 144.06 | 2,554,459 | +1.73(+1.22%) |
Dec 14, 2020 | 142.06 | 143.93 | 141.65 | 142.33 | 2,214,406 | +1.18(+0.84%) |
Dec 11, 2020 | 140.04 | 142.05 | 139.49 | 141.15 | 3,215,900 | -0.13(-0.09%) |
Dec 10, 2020 | 140.57 | 142.67 | 140.14 | 141.28 | 2,704,346 | -0.50(-0.35%) |
Dec 09, 2020 | 145.40 | 146.31 | 140.91 | 141.78 | 3,019,349 | -4.35(-2.98%) |
Dec 08, 2020 | 143.25 | 146.31 | 143.21 | 146.13 | 2,837,394 | +2.42(+1.68%) |
Dec 07, 2020 | 144.68 | 144.68 | 142.50 | 143.71 | 1,734,396 | -0.26(-0.18%) |
Dec 04, 2020 | 139.75 | 144.14 | 139.21 | 143.97 | 3,349,000 | +4.22(+3.02%) |
Dec 03, 2020 | 140.58 | 141.42 | 139.33 | 139.75 | 1,734,072 | -0.91(-0.65%) |
Dec 02, 2020 | 140.71 | 141.64 | 140.07 | 140.66 | 2,193,004 | -0.07(-0.05%) |
Dec 01, 2020 | 140.00 | 141.91 | 138.81 | 140.73 | 3,160,964 | +1.65(+1.19%) |
Nov 30, 2020 | 137.65 | 139.32 | 137.10 | 139.08 | 3,010,501 | +1.33(+0.97%) |
Nov 27, 2020 | 138.12 | 138.55 | 137.24 | 137.75 | 1,305,700 | +1.80(+1.32%) |
Nov 25, 2020 | 136.61 | 137.95 | 134.96 | 135.95 | 2,040,200 | -0.94(-0.69%) |
Nov 24, 2020 | 137.69 | 137.92 | 132.84 | 136.89 | 4,677,813 | -0.18(-0.13%) |
Nov 23, 2020 | 135.28 | 137.34 | 135.18 | 137.07 | 2,882,122 | +2.19(+1.62%) |
Nov 20, 2020 | 136.62 | 136.91 | 134.68 | 134.88 | 2,295,700 | -1.29(-0.95%) |
Nov 19, 2020 | 131.66 | 136.23 | 131.50 | 136.17 | 2,473,894 | +2.94(+2.21%) |
Nov 18, 2020 | 135.95 | 136.51 | 132.97 | 133.23 | 2,359,113 | -2.64(-1.94%) |
Nov 17, 2020 | 136.99 | 137.46 | 135.15 | 135.87 | 2,978,018 | -2.14(-1.55%) |
Nov 16, 2020 | 137.78 | 140.17 | 136.81 | 138.01 | 3,433,116 | +1.74(+1.28%) |
Nov 13, 2020 | 137.43 | 137.93 | 135.68 | 136.27 | 2,220,300 | +0.79(+0.58%) |
Nov 12, 2020 | 137.35 | 137.69 | 134.39 | 135.48 | 2,013,536 | -1.90(-1.38%) |
Nov 11, 2020 | 135.56 | 138.64 | 135.56 | 137.38 | 2,515,248 | +2.60(+1.93%) |
Nov 10, 2020 | 135.00 | 136.86 | 133.90 | 134.78 | 4,742,593 | -1.04(-0.77%) |
Nov 09, 2020 | 139.39 | 140.38 | 135.70 | 135.82 | 5,150,772 | +2.32(+1.74%) |
Nov 06, 2020 | 130.98 | 133.78 | 130.00 | 133.50 | 3,814,600 | +3.10(+2.38%) |
Nov 05, 2020 | 127.45 | 130.95 | 126.86 | 130.40 | 3,752,934 | +4.46(+3.54%) |
Nov 04, 2020 | 122.39 | 126.38 | 121.02 | 125.94 | 3,765,302 | +6.19(+5.17%) |
Nov 03, 2020 | 119.50 | 121.31 | 119.27 | 119.75 | 2,529,520 | +1.27(+1.07%) |