Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 148.27 | 149.95 | 146.73 | 148.32 | 1,744,252 | -0.20(-0.14%) |
Jan 28, 2021 | 147.54 | 150.78 | 147.17 | 148.52 | 589,735 | +0.98(+0.66%) |
Jan 27, 2021 | 149.14 | 150.09 | 146.44 | 147.54 | 795,407 | -2.46(-1.64%) |
Jan 26, 2021 | 150.65 | 151.49 | 149.15 | 150.00 | 447,337 | -0.42(-0.28%) |
Jan 25, 2021 | 149.46 | 151.14 | 148.52 | 150.42 | 938,822 | +0.57(+0.38%) |
Jan 22, 2021 | 151.73 | 152.76 | 149.85 | 149.85 | 776,863 | -2.48(-1.63%) |
Jan 21, 2021 | 151.64 | 152.58 | 150.90 | 152.34 | 754,504 | +0.54(+0.36%) |
Jan 20, 2021 | 147.72 | 152.83 | 147.38 | 151.80 | 1,144,266 | +4.01(+2.71%) |
Jan 19, 2021 | 150.28 | 150.40 | 147.32 | 147.78 | 1,145,775 | -1.65(-1.10%) |
Jan 15, 2021 | 148.52 | 149.75 | 146.93 | 149.44 | 1,009,978 | +0.62(+0.42%) |
Jan 14, 2021 | 150.21 | 150.75 | 148.35 | 148.81 | 1,497,246 | -1.09(-0.73%) |
Jan 13, 2021 | 146.34 | 150.79 | 145.65 | 149.91 | 2,274,466 | +4.34(+2.98%) |
Jan 12, 2021 | 145.66 | 146.58 | 143.76 | 145.57 | 2,369,074 | -0.68(-0.46%) |
Jan 11, 2021 | 146.86 | 147.47 | 145.54 | 146.24 | 796,841 | -1.01(-0.69%) |
Jan 08, 2021 | 147.28 | 147.78 | 145.43 | 147.25 | 1,085,467 | +0.51(+0.34%) |
Jan 07, 2021 | 146.80 | 147.71 | 145.46 | 146.75 | 1,618,044 | +1.85(+1.28%) |
Jan 06, 2021 | 145.78 | 146.37 | 143.57 | 144.89 | 4,933,342 | -6.51(-4.30%) |
Jan 05, 2021 | 151.17 | 153.18 | 151.00 | 151.41 | 881,730 | -0.16(-0.11%) |
Jan 04, 2021 | 158.23 | 158.85 | 151.38 | 151.57 | 1,471,327 | -6.61(-4.18%) |
Dec 31, 2020 | 158.18 | 158.18 | 158.18 | 458,027 | +2.78(+1.79%) | |
Dec 30, 2020 | 154.79 | 156.03 | 154.01 | 155.40 | 458,027 | +0.91(+0.59%) |
Dec 29, 2020 | 155.96 | 157.41 | 153.93 | 154.50 | 353,257 | -0.63(-0.40%) |
Dec 28, 2020 | 154.03 | 155.41 | 153.59 | 155.12 | 384,616 | +1.21(+0.78%) |
Dec 24, 2020 | 153.28 | 154.00 | 152.64 | 153.91 | 241,150 | +0.72(+0.47%) |
Dec 23, 2020 | 155.87 | 157.06 | 152.68 | 153.20 | 659,528 | -1.94(-1.25%) |
Dec 22, 2020 | 153.82 | 155.31 | 153.25 | 155.14 | 723,645 | +1.12(+0.73%) |
Dec 21, 2020 | 152.76 | 154.55 | 152.49 | 154.02 | 1,105,902 | -0.56(-0.37%) |
Dec 18, 2020 | 156.44 | 157.44 | 153.69 | 154.58 | 3,288,585 | -2.15(-1.37%) |
Dec 17, 2020 | 157.89 | 158.58 | 155.67 | 156.74 | 1,022,235 | +0.06(+0.04%) |
Dec 16, 2020 | 155.91 | 157.78 | 155.57 | 156.67 | 811,957 | +1.28(+0.82%) |
Dec 15, 2020 | 152.45 | 155.39 | 151.12 | 155.39 | 1,209,177 | +2.95(+1.94%) |
Dec 14, 2020 | 153.23 | 156.04 | 152.13 | 152.44 | 1,153,678 | +0.22(+0.15%) |
Dec 11, 2020 | 149.99 | 152.28 | 149.97 | 152.22 | 804,403 | +1.38(+0.92%) |
Dec 10, 2020 | 150.07 | 152.06 | 150.07 | 150.83 | 681,871 | -0.22(-0.15%) |
Dec 09, 2020 | 150.77 | 151.66 | 148.58 | 151.06 | 726,614 | +0.42(+0.28%) |
Dec 08, 2020 | 150.80 | 151.65 | 150.28 | 150.64 | 642,637 | -0.22(-0.15%) |
Dec 07, 2020 | 150.25 | 151.42 | 150.25 | 150.86 | 671,813 | +0.09(+0.06%) |
Dec 04, 2020 | 149.12 | 151.04 | 148.74 | 150.77 | 747,941 | +2.83(+1.91%) |
Dec 03, 2020 | 146.37 | 148.92 | 146.37 | 147.94 | 758,220 | +1.55(+1.06%) |
Dec 02, 2020 | 147.98 | 150.10 | 145.94 | 146.39 | 788,315 | -1.89(-1.27%) |
Dec 01, 2020 | 145.60 | 148.91 | 145.46 | 148.28 | 926,367 | +3.86(+2.67%) |
Nov 30, 2020 | 142.86 | 144.58 | 141.99 | 144.41 | 994,153 | +1.40(+0.98%) |
Nov 27, 2020 | 143.55 | 143.96 | 142.48 | 143.01 | 284,800 | -0.39(-0.27%) |
Nov 25, 2020 | 143.18 | 143.90 | 142.06 | 143.40 | 558,150 | +0.19(+0.14%) |
Nov 24, 2020 | 146.19 | 146.77 | 142.91 | 143.21 | 1,141,574 | -1.42(-0.98%) |
Nov 23, 2020 | 145.37 | 146.56 | 144.20 | 144.62 | 842,429 | -0.15(-0.10%) |
Nov 20, 2020 | 144.54 | 145.42 | 143.66 | 144.78 | 592,049 | +0.35(+0.24%) |
Nov 19, 2020 | 142.95 | 144.60 | 141.71 | 144.42 | 538,736 | +1.07(+0.74%) |
Nov 18, 2020 | 145.91 | 147.35 | 143.35 | 143.35 | 627,569 | -2.43(-1.67%) |
Nov 17, 2020 | 145.33 | 145.92 | 144.13 | 145.79 | 623,212 | -0.04(-0.02%) |
Nov 16, 2020 | 147.04 | 147.47 | 142.56 | 145.82 | 967,683 | +0.85(+0.58%) |
Nov 13, 2020 | 142.53 | 145.32 | 142.48 | 144.98 | 811,092 | +2.65(+1.86%) |
Nov 12, 2020 | 143.39 | 143.93 | 141.05 | 142.33 | 937,192 | -1.22(-0.85%) |
Nov 11, 2020 | 143.17 | 144.27 | 141.75 | 143.55 | 1,016,559 | +0.87(+0.61%) |
Nov 10, 2020 | 136.28 | 142.78 | 135.50 | 142.68 | 1,611,374 | +6.78(+4.99%) |
Nov 09, 2020 | 145.25 | 149.48 | 135.52 | 135.89 | 1,957,911 | -2.69(-1.94%) |
Nov 06, 2020 | 139.29 | 140.84 | 137.98 | 138.58 | 1,212,330 | -1.12(-0.80%) |
Nov 05, 2020 | 140.77 | 141.04 | 138.78 | 139.70 | 694,477 | -0.22(-0.16%) |
Nov 04, 2020 | 138.13 | 141.21 | 137.69 | 139.92 | 1,292,648 | +2.55(+1.86%) |
Nov 03, 2020 | 137.82 | 138.68 | 136.62 | 137.38 | 1,029,962 | +0.73(+0.54%) |