Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 125.25 | 125.49 | 123.13 | 123.46 | 4,543,700 | -1.86(-1.48%) |
Jan 28, 2021 | 123.44 | 127.26 | 122.66 | 125.32 | 4,705,876 | +2.79(+2.28%) |
Jan 27, 2021 | 126.71 | 126.95 | 121.88 | 122.53 | 6,258,891 | -5.63(-4.39%) |
Jan 26, 2021 | 128.58 | 129.72 | 126.54 | 128.16 | 4,342,958 | +0.35(+0.27%) |
Jan 25, 2021 | 128.88 | 129.54 | 125.88 | 127.81 | 5,320,138 | -1.27(-0.98%) |
Jan 22, 2021 | 132.68 | 132.92 | 129.06 | 129.08 | 5,505,200 | -4.52(-3.38%) |
Jan 21, 2021 | 130.75 | 134.00 | 130.50 | 133.60 | 4,439,357 | +2.51(+1.91%) |
Jan 20, 2021 | 128.62 | 131.60 | 127.56 | 131.09 | 3,646,773 | +3.03(+2.37%) |
Jan 19, 2021 | 130.35 | 130.84 | 127.94 | 128.06 | 3,886,480 | -1.67(-1.29%) |
Jan 15, 2021 | 128.56 | 130.42 | 126.00 | 129.73 | 6,515,200 | +0.54(+0.42%) |
Jan 14, 2021 | 131.44 | 131.47 | 128.79 | 129.19 | 9,892,320 | -1.75(-1.34%) |
Jan 13, 2021 | 134.12 | 135.26 | 130.79 | 130.94 | 7,738,737 | -2.69(-2.01%) |
Jan 12, 2021 | 136.06 | 136.90 | 132.86 | 133.63 | 3,783,939 | -2.43(-1.79%) |
Jan 11, 2021 | 136.89 | 139.68 | 135.82 | 136.06 | 4,036,162 | -2.60(-1.88%) |
Jan 08, 2021 | 135.32 | 138.72 | 135.32 | 138.66 | 6,412,400 | +2.89(+2.13%) |
Jan 07, 2021 | 137.56 | 138.99 | 135.47 | 135.77 | 4,984,016 | -2.22(-1.61%) |
Jan 06, 2021 | 136.88 | 139.62 | 135.58 | 137.99 | 3,966,865 | +1.31(+0.96%) |
Jan 05, 2021 | 139.70 | 140.68 | 136.44 | 136.68 | 3,532,741 | -3.23(-2.31%) |
Jan 04, 2021 | 141.46 | 141.86 | 138.19 | 139.91 | 4,078,892 | -1.55(-1.10%) |
Dec 31, 2020 | 141.46 | 141.46 | 141.46 | 2,279,612 | +1.93(+1.38%) | |
Dec 30, 2020 | 141.76 | 141.85 | 139.44 | 139.53 | 2,279,612 | -1.76(-1.25%) |
Dec 29, 2020 | 141.71 | 142.50 | 140.81 | 141.29 | 2,890,828 | +1.01(+0.72%) |
Dec 28, 2020 | 140.50 | 140.99 | 139.24 | 140.28 | 3,389,358 | -0.51(-0.36%) |
Dec 24, 2020 | 134.63 | 141.79 | 134.51 | 140.79 | 6,349,800 | +6.08(+4.51%) |
Dec 23, 2020 | 135.41 | 135.58 | 133.95 | 134.71 | 5,749,138 | -0.10(-0.07%) |
Dec 22, 2020 | 140.11 | 140.17 | 134.60 | 134.81 | 5,573,009 | -5.10(-3.65%) |
Dec 21, 2020 | 142.31 | 142.98 | 135.95 | 139.91 | 6,277,064 | -5.31(-3.66%) |
Dec 18, 2020 | 145.76 | 146.92 | 144.05 | 145.22 | 4,727,700 | -0.75(-0.51%) |
Dec 17, 2020 | 144.27 | 146.53 | 143.97 | 145.97 | 2,126,059 | +2.37(+1.65%) |
Dec 16, 2020 | 142.53 | 145.55 | 141.00 | 143.60 | 4,472,491 | -1.49(-1.03%) |
Dec 15, 2020 | 145.07 | 145.74 | 143.31 | 145.09 | 3,015,284 | +0.87(+0.60%) |
Dec 14, 2020 | 147.82 | 148.14 | 144.02 | 144.22 | 4,316,512 | -3.60(-2.44%) |
Dec 11, 2020 | 145.83 | 148.25 | 145.83 | 147.82 | 2,044,000 | +0.35(+0.24%) |
Dec 10, 2020 | 147.93 | 149.03 | 146.46 | 147.47 | 2,381,479 | -0.30(-0.20%) |
Dec 09, 2020 | 151.17 | 151.17 | 146.77 | 147.77 | 4,007,623 | -3.41(-2.26%) |
Dec 08, 2020 | 150.72 | 151.37 | 149.69 | 151.18 | 1,879,582 | +0.62(+0.41%) |
Dec 07, 2020 | 150.60 | 151.61 | 149.77 | 150.56 | 3,104,682 | +0.70(+0.47%) |
Dec 04, 2020 | 147.83 | 149.95 | 147.40 | 149.86 | 2,090,600 | +2.58(+1.75%) |
Dec 03, 2020 | 148.68 | 149.14 | 146.64 | 147.28 | 2,608,260 | -1.31(-0.88%) |
Dec 02, 2020 | 150.38 | 150.53 | 147.82 | 148.59 | 2,962,433 | -1.79(-1.19%) |
Dec 01, 2020 | 149.72 | 151.33 | 149.15 | 150.38 | 3,466,489 | +1.97(+1.33%) |
Nov 30, 2020 | 147.00 | 148.50 | 145.18 | 148.41 | 4,582,470 | +0.13(+0.09%) |
Nov 27, 2020 | 148.83 | 149.71 | 147.71 | 148.28 | 1,990,300 | +0.31(+0.21%) |
Nov 25, 2020 | 148.25 | 148.65 | 145.98 | 147.97 | 1,688,900 | -0.95(-0.64%) |
Nov 24, 2020 | 146.23 | 149.44 | 145.43 | 148.92 | 2,959,608 | +3.60(+2.48%) |
Nov 23, 2020 | 144.66 | 146.36 | 144.15 | 145.32 | 2,370,668 | +1.15(+0.80%) |
Nov 20, 2020 | 147.40 | 147.55 | 144.11 | 144.17 | 2,252,500 | -3.53(-2.39%) |
Nov 19, 2020 | 144.90 | 148.00 | 142.84 | 147.70 | 2,996,912 | +2.73(+1.88%) |
Nov 18, 2020 | 146.41 | 146.50 | 144.97 | 144.97 | 2,325,488 | -2.00(-1.36%) |
Nov 17, 2020 | 146.96 | 148.78 | 145.18 | 146.97 | 2,363,430 | -0.92(-0.62%) |
Nov 16, 2020 | 147.00 | 148.25 | 145.87 | 147.89 | 2,459,491 | +3.17(+2.19%) |
Nov 13, 2020 | 142.77 | 145.50 | 142.54 | 144.72 | 1,926,600 | +2.55(+1.79%) |
Nov 12, 2020 | 143.84 | 144.03 | 141.70 | 142.17 | 2,027,853 | -1.38(-0.96%) |
Nov 11, 2020 | 144.14 | 144.24 | 141.70 | 143.55 | 2,247,641 | -0.81(-0.56%) |
Nov 10, 2020 | 141.37 | 145.14 | 141.02 | 144.36 | 3,466,157 | +2.67(+1.88%) |
Nov 09, 2020 | 141.47 | 146.04 | 140.00 | 141.69 | 6,478,698 | +8.55(+6.42%) |
Nov 06, 2020 | 133.38 | 133.75 | 131.93 | 133.14 | 1,564,900 | +0.55(+0.41%) |
Nov 05, 2020 | 134.79 | 134.88 | 131.69 | 132.59 | 3,728,439 | -0.21(-0.16%) |
Nov 04, 2020 | 130.62 | 134.94 | 129.85 | 132.80 | 3,558,391 | +4.31(+3.35%) |
Nov 03, 2020 | 125.97 | 129.26 | 125.13 | 128.49 | 3,219,524 | +4.52(+3.65%) |