Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 141.18 | 143.20 | 137.16 | 139.86 | 3,206,000 | -1.66(-1.17%) |
Jan 28, 2021 | 132.39 | 146.79 | 132.20 | 141.52 | 3,648,196 | +9.97(+7.58%) |
Jan 27, 2021 | 134.18 | 137.66 | 130.00 | 131.55 | 3,580,941 | -6.87(-4.96%) |
Jan 26, 2021 | 139.42 | 142.40 | 137.55 | 138.42 | 2,080,457 | -1.00(-0.72%) |
Jan 25, 2021 | 141.59 | 142.38 | 133.36 | 139.42 | 5,522,366 | -1.58(-1.12%) |
Jan 22, 2021 | 143.00 | 144.18 | 139.55 | 141.00 | 3,146,500 | -3.49(-2.42%) |
Jan 21, 2021 | 148.59 | 149.50 | 143.36 | 144.49 | 1,965,020 | -3.14(-2.13%) |
Jan 20, 2021 | 147.26 | 148.60 | 146.19 | 147.63 | 2,675,572 | +1.49(+1.02%) |
Jan 19, 2021 | 151.50 | 152.15 | 144.01 | 146.14 | 3,836,218 | -4.71(-3.12%) |
Jan 15, 2021 | 149.07 | 152.16 | 145.09 | 150.85 | 2,543,900 | +1.80(+1.21%) |
Jan 14, 2021 | 156.79 | 158.22 | 148.03 | 149.05 | 1,905,814 | -5.97(-3.85%) |
Jan 13, 2021 | 154.00 | 159.85 | 153.58 | 155.02 | 2,146,428 | +1.45(+0.94%) |
Jan 12, 2021 | 152.00 | 154.17 | 150.73 | 153.57 | 1,309,253 | +1.67(+1.10%) |
Jan 11, 2021 | 151.62 | 153.59 | 148.27 | 151.90 | 1,628,160 | +0.11(+0.07%) |
Jan 08, 2021 | 154.20 | 154.75 | 148.75 | 151.79 | 1,226,800 | -1.07(-0.70%) |
Jan 07, 2021 | 149.49 | 153.07 | 149.46 | 152.86 | 1,785,465 | +4.05(+2.72%) |
Jan 06, 2021 | 147.70 | 150.54 | 147.16 | 148.81 | 1,807,000 | -1.48(-0.98%) |
Jan 05, 2021 | 148.54 | 151.84 | 148.43 | 150.29 | 860,308 | +0.37(+0.25%) |
Jan 04, 2021 | 153.31 | 153.99 | 147.31 | 149.92 | 1,758,943 | -1.27(-0.84%) |
Dec 31, 2020 | 151.19 | 151.19 | 151.19 | 816,407 | -0.81(-0.53%) | |
Dec 30, 2020 | 152.20 | 152.66 | 150.30 | 152.00 | 816,407 | +1.78(+1.18%) |
Dec 29, 2020 | 151.00 | 151.20 | 148.24 | 150.22 | 1,425,497 | +0.14(+0.09%) |
Dec 28, 2020 | 153.64 | 154.74 | 146.81 | 150.08 | 2,549,161 | -2.00(-1.32%) |
Dec 24, 2020 | 153.04 | 154.15 | 151.34 | 152.08 | 1,111,600 | -1.31(-0.85%) |
Dec 23, 2020 | 157.57 | 157.57 | 153.16 | 153.39 | 1,090,343 | -2.73(-1.75%) |
Dec 22, 2020 | 153.91 | 158.40 | 153.29 | 156.12 | 1,754,111 | +1.97(+1.28%) |
Dec 21, 2020 | 152.26 | 155.53 | 148.68 | 154.15 | 2,188,699 | -0.92(-0.59%) |
Dec 18, 2020 | 150.93 | 157.22 | 150.00 | 155.07 | 10,984,200 | +6.32(+4.25%) |
Dec 17, 2020 | 155.00 | 159.53 | 148.39 | 148.75 | 4,122,681 | -5.15(-3.35%) |
Dec 16, 2020 | 152.75 | 154.90 | 151.61 | 153.90 | 2,403,069 | +3.06(+2.03%) |
Dec 15, 2020 | 146.50 | 151.18 | 145.65 | 150.84 | 2,497,009 | +6.03(+4.16%) |
Dec 14, 2020 | 149.60 | 150.55 | 144.65 | 144.81 | 2,522,103 | -3.30(-2.23%) |
Dec 11, 2020 | 146.81 | 148.50 | 144.76 | 148.11 | 1,933,500 | +0.79(+0.54%) |
Dec 10, 2020 | 143.15 | 148.09 | 141.64 | 147.32 | 2,535,370 | +3.80(+2.65%) |
Dec 09, 2020 | 146.63 | 148.65 | 142.66 | 143.52 | 2,017,641 | -1.90(-1.31%) |
Dec 08, 2020 | 146.56 | 147.40 | 144.03 | 145.42 | 1,226,074 | -0.65(-0.44%) |
Dec 07, 2020 | 144.31 | 146.66 | 142.80 | 146.07 | 1,350,443 | +0.68(+0.47%) |
Dec 04, 2020 | 139.72 | 146.13 | 139.70 | 145.39 | 2,359,500 | +5.25(+3.75%) |
Dec 03, 2020 | 138.08 | 142.79 | 138.00 | 140.14 | 1,650,806 | +1.21(+0.87%) |
Dec 02, 2020 | 142.10 | 142.10 | 137.39 | 138.93 | 1,582,044 | -4.38(-3.06%) |
Dec 01, 2020 | 141.21 | 143.82 | 140.82 | 143.31 | 2,084,484 | +4.10(+2.95%) |
Nov 30, 2020 | 139.11 | 139.79 | 135.30 | 139.21 | 2,222,305 | -0.42(-0.30%) |
Nov 27, 2020 | 139.16 | 143.09 | 137.88 | 139.63 | 931,400 | +0.62(+0.45%) |
Nov 25, 2020 | 139.34 | 141.63 | 136.87 | 139.01 | 1,478,500 | +0.34(+0.25%) |
Nov 24, 2020 | 137.65 | 138.94 | 135.08 | 138.67 | 2,026,064 | +0.44(+0.32%) |
Nov 23, 2020 | 131.07 | 139.07 | 131.07 | 138.23 | 2,321,645 | +7.66(+5.87%) |
Nov 20, 2020 | 131.92 | 135.00 | 130.33 | 130.57 | 1,516,000 | -1.74(-1.32%) |
Nov 19, 2020 | 131.19 | 135.15 | 130.20 | 132.31 | 1,168,121 | +0.96(+0.73%) |
Nov 18, 2020 | 133.75 | 134.10 | 129.61 | 131.35 | 1,040,814 | +0.00(+0.00%) |
Nov 17, 2020 | 134.57 | 135.18 | 130.72 | 131.35 | 2,163,570 | -3.48(-2.58%) |
Nov 16, 2020 | 133.75 | 137.22 | 132.01 | 134.83 | 2,092,717 | +3.23(+2.45%) |
Nov 13, 2020 | 131.12 | 132.75 | 129.38 | 131.60 | 1,281,000 | +0.34(+0.26%) |
Nov 12, 2020 | 133.06 | 135.60 | 130.38 | 131.26 | 1,472,827 | -2.15(-1.61%) |
Nov 11, 2020 | 133.67 | 137.36 | 133.07 | 133.41 | 1,377,249 | +1.19(+0.90%) |
Nov 10, 2020 | 137.13 | 139.26 | 131.28 | 132.22 | 3,009,610 | -5.00(-3.64%) |
Nov 09, 2020 | 136.38 | 141.81 | 134.15 | 137.22 | 4,233,284 | +4.66(+3.52%) |
Nov 06, 2020 | 134.59 | 136.21 | 130.20 | 132.56 | 2,951,500 | -2.41(-1.79%) |
Nov 05, 2020 | 132.00 | 138.50 | 129.14 | 134.97 | 5,816,098 | +6.28(+4.88%) |
Nov 04, 2020 | 124.68 | 129.31 | 122.28 | 128.69 | 4,096,788 | +7.06(+5.80%) |
Nov 03, 2020 | 119.34 | 123.23 | 117.68 | 121.63 | 3,386,580 | +2.65(+2.23%) |