Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 228.43 | 230.95 | 224.48 | 225.07 | 43,804,092 | -6.76(-2.92%) |
Jan 28, 2021 | 228.61 | 235.43 | 228.11 | 231.83 | 50,525,492 | +5.85(+2.59%) |
Jan 27, 2021 | 230.93 | 233.30 | 223.31 | 225.98 | 71,882,112 | +0.55(+0.25%) |
Jan 26, 2021 | 224.97 | 227.22 | 223.25 | 225.43 | 50,238,800 | +2.72(+1.22%) |
Jan 25, 2021 | 222.31 | 222.96 | 217.56 | 222.71 | 34,129,160 | +3.47(+1.58%) |
Jan 22, 2021 | 220.34 | 223.24 | 219.09 | 219.24 | 31,096,162 | +0.95(+0.44%) |
Jan 21, 2021 | 218.03 | 219.58 | 215.81 | 218.29 | 31,642,138 | +0.61(+0.28%) |
Jan 20, 2021 | 211.23 | 219.08 | 210.84 | 217.68 | 38,787,652 | +7.66(+3.65%) |
Jan 19, 2021 | 207.40 | 210.54 | 206.31 | 210.01 | 31,238,560 | +3.68(+1.78%) |
Jan 15, 2021 | 207.18 | 208.14 | 205.73 | 206.33 | 32,718,238 | -0.36(-0.17%) |
Jan 14, 2021 | 209.50 | 211.00 | 206.42 | 206.69 | 30,215,590 | -3.22(-1.53%) |
Jan 13, 2021 | 207.66 | 210.32 | 207.58 | 209.91 | 20,664,042 | +1.37(+0.66%) |
Jan 12, 2021 | 210.07 | 210.65 | 206.98 | 208.55 | 23,938,978 | -2.48(-1.18%) |
Jan 11, 2021 | 211.98 | 212.41 | 210.29 | 211.03 | 23,736,192 | -2.07(-0.97%) |
Jan 08, 2021 | 212.19 | 214.03 | 210.58 | 213.10 | 23,658,876 | +1.29(+0.61%) |
Jan 07, 2021 | 207.68 | 212.83 | 207.36 | 211.81 | 28,517,902 | +5.86(+2.85%) |
Jan 06, 2021 | 205.87 | 210.06 | 205.65 | 205.95 | 36,982,300 | -5.48(-2.59%) |
Jan 05, 2021 | 210.81 | 212.03 | 209.29 | 211.43 | 24,529,062 | +0.20(+0.10%) |
Jan 04, 2021 | 215.92 | 216.38 | 208.43 | 211.22 | 38,249,368 | -4.59(-2.13%) |
Dec 31, 2020 | 215.81 | 215.81 | 215.81 | 20,875,040 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.54 | 218.93 | 214.89 | 215.10 | 20,875,040 | -2.70(-1.24%) |
Dec 29, 2020 | 219.59 | 220.43 | 216.94 | 217.79 | 17,884,106 | -0.48(-0.22%) |
Dec 28, 2020 | 217.78 | 219.32 | 216.40 | 218.28 | 18,459,600 | +2.15(+0.99%) |
Dec 24, 2020 | 214.84 | 216.97 | 214.63 | 216.13 | 10,873,444 | +1.68(+0.78%) |
Dec 23, 2020 | 216.48 | 216.92 | 214.24 | 214.46 | 19,265,382 | -2.83(-1.30%) |
Dec 22, 2020 | 216.08 | 218.93 | 215.26 | 217.29 | 23,306,512 | +1.31(+0.61%) |
Dec 21, 2020 | 211.09 | 217.35 | 210.83 | 215.98 | 38,269,596 | +3.88(+1.83%) |
Dec 18, 2020 | 212.10 | 213.16 | 209.60 | 212.10 | 65,294,152 | -0.80(-0.38%) |
Dec 17, 2020 | 213.34 | 214.33 | 211.45 | 212.90 | 33,467,836 | +0.14(+0.06%) |
Dec 16, 2020 | 208.37 | 213.57 | 208.34 | 212.77 | 36,075,876 | +5.00(+2.41%) |
Dec 15, 2020 | 208.77 | 209.02 | 205.94 | 207.77 | 27,827,406 | -0.07(-0.03%) |
Dec 14, 2020 | 206.77 | 209.79 | 206.56 | 207.84 | 29,667,100 | +0.91(+0.44%) |
Dec 11, 2020 | 203.81 | 206.98 | 202.90 | 206.93 | 31,927,658 | +2.66(+1.30%) |
Dec 10, 2020 | 205.48 | 206.75 | 204.11 | 204.27 | 27,242,520 | -1.24(-0.60%) |
Dec 09, 2020 | 208.77 | 208.84 | 204.94 | 205.51 | 33,406,426 | -4.09(-1.95%) |
Dec 08, 2020 | 207.62 | 210.51 | 206.57 | 209.59 | 23,979,238 | +1.67(+0.80%) |
Dec 07, 2020 | 208.00 | 209.14 | 206.66 | 207.93 | 25,315,058 | -0.07(-0.03%) |
Dec 04, 2020 | 207.86 | 208.98 | 206.85 | 207.99 | 25,421,010 | +0.12(+0.06%) |
Dec 03, 2020 | 208.24 | 209.95 | 207.31 | 207.88 | 25,864,702 | -1.10(-0.52%) |
Dec 02, 2020 | 208.50 | 209.07 | 206.48 | 208.97 | 24,437,368 | -0.82(-0.39%) |
Dec 01, 2020 | 208.14 | 210.87 | 207.01 | 209.79 | 31,850,486 | +2.08(+1.00%) |
Nov 30, 2020 | 207.74 | 208.38 | 204.58 | 207.71 | 34,048,812 | -1.13(-0.54%) |
Nov 27, 2020 | 208.47 | 209.85 | 207.68 | 208.84 | 14,956,409 | +1.32(+0.64%) |
Nov 25, 2020 | 208.72 | 208.90 | 206.15 | 207.52 | 21,655,988 | +0.01(+0.00%) |
Nov 24, 2020 | 203.37 | 207.89 | 202.66 | 207.51 | 34,952,724 | +3.64(+1.78%) |
Nov 23, 2020 | 204.69 | 205.99 | 201.98 | 203.87 | 26,417,502 | -0.27(-0.13%) |
Nov 20, 2020 | 205.90 | 206.95 | 203.76 | 204.14 | 23,542,312 | -1.97(-0.96%) |
Nov 19, 2020 | 205.10 | 206.70 | 203.69 | 206.11 | 25,526,944 | +1.30(+0.63%) |
Nov 18, 2020 | 207.31 | 208.78 | 204.66 | 204.81 | 29,208,688 | -2.74(-1.32%) |
Nov 17, 2020 | 209.13 | 210.66 | 207.18 | 207.55 | 24,929,894 | -2.68(-1.28%) |
Nov 16, 2020 | 207.94 | 210.72 | 207.60 | 210.23 | 25,754,838 | +0.70(+0.33%) |
Nov 13, 2020 | 209.39 | 210.41 | 207.26 | 209.53 | 19,250,828 | +1.03(+0.50%) |
Nov 12, 2020 | 210.21 | 212.05 | 207.55 | 208.50 | 22,313,642 | -1.07(-0.51%) |
Nov 11, 2020 | 205.54 | 211.01 | 205.36 | 209.57 | 30,398,248 | +5.36(+2.63%) |
Nov 10, 2020 | 207.59 | 209.52 | 202.96 | 204.21 | 45,453,364 | -7.14(-3.38%) |
Nov 09, 2020 | 217.20 | 220.77 | 210.86 | 211.35 | 45,810,572 | -5.16(-2.38%) |
Nov 06, 2020 | 215.10 | 217.13 | 211.00 | 216.51 | 26,072,208 | +0.42(+0.19%) |
Nov 05, 2020 | 214.88 | 216.90 | 214.02 | 216.09 | 37,220,280 | +6.68(+3.19%) |
Nov 04, 2020 | 207.12 | 211.28 | 205.57 | 209.41 | 43,661,780 | +9.64(+4.82%) |
Nov 03, 2020 | 197.32 | 201.41 | 196.57 | 199.78 | 28,356,506 | +3.97(+2.03%) |