Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 265.02 | 266.28 | 254.58 | 258.06 | 30,421,744 | -6.66(-2.52%) |
Jan 28, 2021 | 276.89 | 286.49 | 264.42 | 264.72 | 37,697,400 | -7.13(-2.62%) |
Jan 27, 2021 | 282.23 | 283.15 | 267.84 | 271.85 | 35,033,340 | -9.90(-3.51%) |
Jan 26, 2021 | 277.85 | 285.09 | 277.52 | 281.75 | 19,236,032 | +4.04(+1.45%) |
Jan 25, 2021 | 277.85 | 279.80 | 271.22 | 277.71 | 19,078,418 | +3.51(+1.28%) |
Jan 22, 2021 | 271.72 | 278.18 | 271.71 | 274.21 | 21,977,294 | +1.63(+0.60%) |
Jan 21, 2021 | 268.98 | 273.31 | 267.21 | 272.58 | 20,830,120 | +5.38(+2.01%) |
Jan 20, 2021 | 268.64 | 270.03 | 263.32 | 267.20 | 25,171,246 | +6.37(+2.44%) |
Jan 19, 2021 | 256.63 | 261.92 | 252.45 | 260.82 | 27,918,658 | +9.73(+3.87%) |
Jan 15, 2021 | 247.64 | 253.59 | 246.90 | 251.09 | 24,969,364 | +5.71(+2.33%) |
Jan 14, 2021 | 253.13 | 254.76 | 244.35 | 245.38 | 29,704,840 | -5.99(-2.38%) |
Jan 13, 2021 | 251.28 | 253.68 | 248.94 | 251.37 | 19,474,404 | +0.55(+0.22%) |
Jan 12, 2021 | 256.36 | 259.44 | 250.03 | 250.82 | 26,412,830 | -5.74(-2.24%) |
Jan 11, 2021 | 260.20 | 263.19 | 255.63 | 256.57 | 30,378,974 | -10.72(-4.01%) |
Jan 08, 2021 | 268.03 | 268.67 | 262.90 | 267.29 | 18,547,858 | -1.17(-0.44%) |
Jan 07, 2021 | 265.62 | 271.32 | 264.50 | 268.45 | 15,779,038 | +5.42(+2.06%) |
Jan 06, 2021 | 261.72 | 267.47 | 259.73 | 263.03 | 24,354,516 | -7.65(-2.83%) |
Jan 05, 2021 | 268.01 | 272.11 | 267.93 | 270.68 | 9,867,411 | +2.03(+0.75%) |
Jan 04, 2021 | 274.49 | 274.71 | 264.92 | 268.65 | 15,103,676 | -4.22(-1.54%) |
Dec 31, 2020 | 272.87 | 272.87 | 272.87 | 11,804,205 | +1.29(+0.47%) | |
Dec 30, 2020 | 277.65 | 277.79 | 271.42 | 271.58 | 11,804,205 | -4.91(-1.77%) |
Dec 29, 2020 | 276.66 | 280.21 | 275.99 | 276.49 | 16,391,622 | -0.22(-0.08%) |
Dec 28, 2020 | 268.45 | 277.01 | 265.38 | 276.71 | 23,305,902 | +9.59(+3.59%) |
Dec 24, 2020 | 268.60 | 270.11 | 265.92 | 267.12 | 6,709,111 | -0.71(-0.26%) |
Dec 23, 2020 | 266.61 | 271.88 | 265.95 | 267.83 | 14,321,570 | +1.02(+0.38%) |
Dec 22, 2020 | 271.21 | 271.21 | 264.35 | 266.81 | 17,332,740 | -5.69(-2.09%) |
Dec 21, 2020 | 272.69 | 274.38 | 267.51 | 272.50 | 16,551,241 | -3.61(-1.31%) |
Dec 18, 2020 | 275.48 | 277.70 | 270.85 | 276.11 | 26,721,522 | +1.92(+0.70%) |
Dec 17, 2020 | 276.78 | 280.14 | 273.32 | 274.19 | 16,384,459 | -1.19(-0.43%) |
Dec 16, 2020 | 274.47 | 277.56 | 272.22 | 275.38 | 15,895,412 | +0.12(+0.04%) |
Dec 15, 2020 | 274.54 | 275.79 | 267.19 | 275.26 | 23,991,608 | +1.36(+0.50%) |
Dec 14, 2020 | 273.08 | 276.93 | 271.27 | 273.90 | 16,384,543 | +0.64(+0.23%) |
Dec 11, 2020 | 274.24 | 276.19 | 269.96 | 273.26 | 14,406,669 | -3.57(-1.29%) |
Dec 10, 2020 | 275.25 | 278.44 | 271.57 | 276.83 | 20,064,622 | -0.80(-0.29%) |
Dec 09, 2020 | 283.36 | 287.32 | 271.46 | 277.62 | 25,180,946 | -5.48(-1.93%) |
Dec 08, 2020 | 285.71 | 286.13 | 281.25 | 283.10 | 10,742,746 | -2.18(-0.76%) |
Dec 07, 2020 | 278.89 | 288.18 | 277.90 | 285.28 | 13,005,315 | +5.87(+2.10%) |
Dec 04, 2020 | 280.00 | 283.16 | 279.00 | 279.40 | 10,891,744 | -2.15(-0.76%) |
Dec 03, 2020 | 285.95 | 286.35 | 280.77 | 281.55 | 12,923,139 | -5.66(-1.97%) |
Dec 02, 2020 | 285.06 | 291.47 | 280.53 | 287.21 | 17,344,852 | +0.97(+0.34%) |
Dec 01, 2020 | 278.86 | 288.99 | 278.66 | 286.25 | 20,760,928 | +9.57(+3.46%) |
Nov 30, 2020 | 275.74 | 277.41 | 270.72 | 276.68 | 16,690,350 | -0.84(-0.30%) |
Nov 27, 2020 | 277.10 | 278.83 | 274.53 | 277.52 | 7,816,685 | +2.22(+0.81%) |
Nov 25, 2020 | 277.85 | 279.88 | 272.36 | 275.30 | 12,480,228 | -1.33(-0.48%) |
Nov 24, 2020 | 268.20 | 277.53 | 267.59 | 276.63 | 16,923,898 | +8.48(+3.16%) |
Nov 23, 2020 | 270.60 | 270.66 | 264.25 | 268.14 | 20,998,244 | -1.27(-0.47%) |
Nov 20, 2020 | 272.27 | 272.71 | 269.12 | 269.41 | 18,141,628 | -3.24(-1.19%) |
Nov 19, 2020 | 270.73 | 273.18 | 268.90 | 272.65 | 12,954,221 | +0.97(+0.36%) |
Nov 18, 2020 | 274.23 | 277.10 | 271.55 | 271.68 | 12,153,840 | -3.03(-1.10%) |
Nov 17, 2020 | 277.39 | 277.39 | 273.00 | 274.71 | 15,040,237 | -3.95(-1.42%) |
Nov 16, 2020 | 274.76 | 279.11 | 274.34 | 278.66 | 12,971,161 | +2.01(+0.73%) |
Nov 13, 2020 | 277.43 | 277.47 | 272.81 | 276.66 | 10,411,135 | +1.87(+0.68%) |
Nov 12, 2020 | 276.89 | 279.45 | 274.14 | 274.79 | 12,913,573 | -1.40(-0.51%) |
Nov 11, 2020 | 273.18 | 278.11 | 272.19 | 276.19 | 14,956,801 | +4.05(+1.49%) |
Nov 10, 2020 | 272.81 | 273.71 | 263.72 | 272.14 | 29,078,372 | -6.33(-2.27%) |
Nov 09, 2020 | 287.30 | 292.27 | 278.24 | 278.48 | 25,101,508 | -14.62(-4.99%) |
Nov 06, 2020 | 293.64 | 294.29 | 287.75 | 293.10 | 13,905,638 | -1.27(-0.43%) |
Nov 05, 2020 | 291.59 | 297.06 | 288.64 | 294.37 | 23,807,018 | +7.29(+2.54%) |
Nov 04, 2020 | 280.70 | 288.63 | 278.32 | 287.07 | 35,359,388 | +22.06(+8.32%) |
Nov 03, 2020 | 262.88 | 269.76 | 260.60 | 265.02 | 17,931,522 | +3.94(+1.51%) |