Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 149.01 | 151.04 | 146.56 | 149.36 | 1,186,584 | -0.72(-0.48%) |
Jan 28, 2021 | 147.50 | 152.74 | 147.28 | 150.08 | 881,219 | +2.88(+1.96%) |
Jan 27, 2021 | 148.58 | 149.25 | 145.96 | 147.20 | 1,025,282 | -2.43(-1.63%) |
Jan 26, 2021 | 150.51 | 151.05 | 149.00 | 149.63 | 1,124,705 | -1.78(-1.18%) |
Jan 25, 2021 | 151.11 | 153.62 | 150.19 | 151.42 | 988,179 | +0.28(+0.19%) |
Jan 22, 2021 | 150.69 | 151.89 | 149.36 | 151.13 | 717,699 | +0.01(+0.01%) |
Jan 21, 2021 | 153.19 | 154.03 | 150.18 | 151.12 | 836,116 | -2.35(-1.53%) |
Jan 20, 2021 | 149.55 | 153.91 | 148.95 | 153.47 | 1,118,871 | +3.88(+2.59%) |
Jan 19, 2021 | 151.06 | 151.14 | 148.12 | 149.59 | 929,524 | -0.42(-0.28%) |
Jan 15, 2021 | 147.99 | 150.56 | 147.46 | 150.02 | 1,007,718 | +1.62(+1.09%) |
Jan 14, 2021 | 149.83 | 149.98 | 147.72 | 148.40 | 758,434 | -1.59(-1.06%) |
Jan 13, 2021 | 147.09 | 151.41 | 146.74 | 149.99 | 956,333 | +3.25(+2.21%) |
Jan 12, 2021 | 147.26 | 149.44 | 145.05 | 146.74 | 1,201,773 | -0.38(-0.26%) |
Jan 11, 2021 | 146.86 | 147.98 | 144.89 | 147.12 | 864,833 | -0.32(-0.22%) |
Jan 08, 2021 | 142.85 | 147.81 | 142.30 | 147.44 | 1,455,735 | +4.56(+3.19%) |
Jan 07, 2021 | 144.54 | 145.20 | 142.57 | 142.89 | 906,605 | -0.22(-0.15%) |
Jan 06, 2021 | 142.56 | 144.39 | 141.41 | 143.10 | 1,284,227 | +1.19(+0.84%) |
Jan 05, 2021 | 141.36 | 142.31 | 139.85 | 141.91 | 923,719 | +0.80(+0.57%) |
Jan 04, 2021 | 144.20 | 144.45 | 139.59 | 141.11 | 1,468,069 | -3.03(-2.10%) |
Dec 31, 2020 | 144.15 | 144.15 | 144.15 | 385,220 | +2.67(+1.89%) | |
Dec 30, 2020 | 141.73 | 142.48 | 141.13 | 141.48 | 385,220 | -0.09(-0.07%) |
Dec 29, 2020 | 141.63 | 142.65 | 140.83 | 141.57 | 729,459 | +1.01(+0.72%) |
Dec 28, 2020 | 140.50 | 141.84 | 139.94 | 140.56 | 582,002 | +0.48(+0.34%) |
Dec 24, 2020 | 138.90 | 140.08 | 138.46 | 140.08 | 270,002 | +1.62(+1.17%) |
Dec 23, 2020 | 139.90 | 141.50 | 138.40 | 138.46 | 778,820 | -0.61(-0.44%) |
Dec 22, 2020 | 140.27 | 140.27 | 138.46 | 139.06 | 876,933 | -0.99(-0.70%) |
Dec 21, 2020 | 139.90 | 140.31 | 138.10 | 140.05 | 1,208,005 | -1.06(-0.75%) |
Dec 18, 2020 | 142.76 | 143.29 | 140.62 | 141.11 | 2,013,626 | -1.52(-1.07%) |
Dec 17, 2020 | 142.07 | 143.89 | 141.54 | 142.63 | 985,359 | +1.40(+0.99%) |
Dec 16, 2020 | 144.49 | 145.36 | 141.13 | 141.24 | 874,615 | -2.46(-1.71%) |
Dec 15, 2020 | 139.96 | 144.03 | 139.77 | 143.70 | 1,677,834 | +4.17(+2.99%) |
Dec 14, 2020 | 141.00 | 142.14 | 139.44 | 139.53 | 863,630 | +0.25(+0.18%) |
Dec 11, 2020 | 138.98 | 139.78 | 137.83 | 139.27 | 809,262 | +0.20(+0.14%) |
Dec 10, 2020 | 139.62 | 139.62 | 137.64 | 139.07 | 945,427 | -0.38(-0.27%) |
Dec 09, 2020 | 140.97 | 140.97 | 138.81 | 139.45 | 978,773 | -0.83(-0.59%) |
Dec 08, 2020 | 140.47 | 141.12 | 139.59 | 140.28 | 863,542 | -0.91(-0.65%) |
Dec 07, 2020 | 139.80 | 141.97 | 139.54 | 141.19 | 1,109,885 | +1.33(+0.95%) |
Dec 04, 2020 | 143.09 | 143.59 | 138.91 | 139.85 | 1,403,672 | -3.36(-2.35%) |
Dec 03, 2020 | 144.63 | 146.02 | 142.69 | 143.22 | 753,451 | -2.21(-1.52%) |
Dec 02, 2020 | 145.33 | 145.92 | 143.43 | 145.42 | 845,464 | +0.50(+0.34%) |
Dec 01, 2020 | 145.19 | 146.91 | 144.68 | 144.93 | 848,780 | +0.86(+0.60%) |
Nov 30, 2020 | 144.65 | 145.41 | 142.90 | 144.06 | 1,128,275 | -0.33(-0.23%) |
Nov 27, 2020 | 143.53 | 144.82 | 142.49 | 144.39 | 536,491 | +0.56(+0.39%) |
Nov 25, 2020 | 144.63 | 145.55 | 141.93 | 143.83 | 1,185,626 | -0.07(-0.05%) |
Nov 24, 2020 | 147.02 | 147.35 | 143.59 | 143.89 | 1,071,022 | -1.90(-1.30%) |
Nov 23, 2020 | 148.19 | 148.53 | 145.36 | 145.79 | 657,739 | -2.34(-1.58%) |
Nov 20, 2020 | 146.32 | 150.38 | 146.32 | 148.13 | 1,056,906 | +1.00(+0.68%) |
Nov 19, 2020 | 147.35 | 147.65 | 145.15 | 147.13 | 972,072 | +0.43(+0.29%) |
Nov 18, 2020 | 150.91 | 150.95 | 146.50 | 146.70 | 913,650 | -2.91(-1.95%) |
Nov 17, 2020 | 153.97 | 154.56 | 149.23 | 149.61 | 1,152,554 | -5.88(-3.78%) |
Nov 16, 2020 | 153.07 | 155.57 | 151.23 | 155.49 | 961,159 | +3.98(+2.63%) |
Nov 13, 2020 | 152.08 | 153.00 | 150.88 | 151.51 | 675,964 | -0.09(-0.06%) |
Nov 12, 2020 | 154.24 | 154.70 | 150.38 | 151.60 | 919,410 | -2.78(-1.80%) |
Nov 11, 2020 | 154.50 | 155.63 | 153.27 | 154.38 | 1,030,625 | +0.81(+0.53%) |
Nov 10, 2020 | 152.36 | 154.59 | 151.81 | 153.58 | 1,087,425 | +1.11(+0.73%) |
Nov 09, 2020 | 161.33 | 162.08 | 152.09 | 152.47 | 1,434,701 | +1.64(+1.09%) |
Nov 06, 2020 | 148.69 | 151.58 | 147.71 | 150.82 | 796,009 | +2.73(+1.85%) |
Nov 05, 2020 | 149.77 | 152.43 | 145.56 | 148.09 | 819,250 | +2.62(+1.80%) |
Nov 04, 2020 | 148.14 | 150.29 | 145.31 | 145.47 | 777,886 | -1.58(-1.08%) |
Nov 03, 2020 | 146.08 | 149.22 | 145.55 | 147.05 | 792,798 | +2.62(+1.81%) |