Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 265.30 | 266.56 | 254.85 | 258.33 | 30,389,500 | -6.67(-2.52%) |
Jan 28, 2021 | 277.18 | 286.79 | 264.70 | 265.00 | 37,657,444 | -7.14(-2.62%) |
Jan 27, 2021 | 282.53 | 283.45 | 268.12 | 272.14 | 34,996,208 | -9.91(-3.51%) |
Jan 26, 2021 | 278.14 | 285.39 | 277.81 | 282.05 | 19,215,644 | +4.04(+1.45%) |
Jan 25, 2021 | 278.14 | 280.10 | 271.51 | 278.01 | 19,058,196 | +3.51(+1.28%) |
Jan 22, 2021 | 272.01 | 278.47 | 272.00 | 274.50 | 21,954,000 | +1.63(+0.60%) |
Jan 21, 2021 | 269.26 | 273.60 | 267.49 | 272.87 | 20,808,042 | +5.39(+2.02%) |
Jan 20, 2021 | 268.93 | 270.32 | 263.60 | 267.48 | 25,144,568 | +6.38(+2.44%) |
Jan 19, 2021 | 256.90 | 262.20 | 252.72 | 261.10 | 27,889,068 | +9.74(+3.87%) |
Jan 15, 2021 | 247.90 | 253.86 | 247.16 | 251.36 | 24,942,900 | +5.72(+2.33%) |
Jan 14, 2021 | 253.40 | 255.03 | 244.61 | 245.64 | 29,673,356 | -6.00(-2.38%) |
Jan 13, 2021 | 251.55 | 253.95 | 249.20 | 251.64 | 19,453,764 | +0.55(+0.22%) |
Jan 12, 2021 | 256.63 | 259.72 | 250.30 | 251.09 | 26,384,836 | -5.75(-2.24%) |
Jan 11, 2021 | 260.48 | 263.47 | 255.90 | 256.84 | 30,346,776 | -10.73(-4.01%) |
Jan 08, 2021 | 268.31 | 268.95 | 263.18 | 267.57 | 18,528,200 | -1.17(-0.44%) |
Jan 07, 2021 | 265.90 | 271.61 | 264.78 | 268.74 | 15,762,314 | +5.43(+2.06%) |
Jan 06, 2021 | 262.00 | 267.75 | 260.01 | 263.31 | 24,328,702 | -7.66(-2.83%) |
Jan 05, 2021 | 268.29 | 272.40 | 268.21 | 270.97 | 9,856,953 | +2.03(+0.75%) |
Jan 04, 2021 | 274.78 | 275.00 | 265.20 | 268.94 | 15,087,668 | -4.22(-1.54%) |
Dec 31, 2020 | 273.16 | 273.16 | 273.16 | 11,791,694 | +1.29(+0.47%) | |
Dec 30, 2020 | 277.95 | 278.08 | 271.71 | 271.87 | 11,791,694 | -4.91(-1.77%) |
Dec 29, 2020 | 276.95 | 280.51 | 276.28 | 276.78 | 16,374,249 | -0.22(-0.08%) |
Dec 28, 2020 | 268.74 | 277.30 | 265.66 | 277.00 | 23,281,200 | +9.60(+3.59%) |
Dec 24, 2020 | 268.88 | 270.40 | 266.20 | 267.40 | 6,702,000 | -0.71(-0.26%) |
Dec 23, 2020 | 266.89 | 272.17 | 266.23 | 268.11 | 14,306,391 | +1.02(+0.38%) |
Dec 22, 2020 | 271.50 | 271.50 | 264.63 | 267.09 | 17,314,370 | -5.70(-2.09%) |
Dec 21, 2020 | 272.98 | 274.67 | 267.79 | 272.79 | 16,533,699 | -3.61(-1.31%) |
Dec 18, 2020 | 275.77 | 278.00 | 271.14 | 276.40 | 26,693,200 | +1.92(+0.70%) |
Dec 17, 2020 | 277.07 | 280.44 | 273.61 | 274.48 | 16,367,093 | -1.19(-0.43%) |
Dec 16, 2020 | 274.76 | 277.86 | 272.51 | 275.67 | 15,878,565 | +0.12(+0.04%) |
Dec 15, 2020 | 274.83 | 276.08 | 267.47 | 275.55 | 23,966,180 | +1.36(+0.50%) |
Dec 14, 2020 | 273.37 | 277.22 | 271.56 | 274.19 | 16,367,177 | +0.64(+0.23%) |
Dec 11, 2020 | 274.53 | 276.48 | 270.25 | 273.55 | 14,391,400 | -3.57(-1.29%) |
Dec 10, 2020 | 275.54 | 278.73 | 271.86 | 277.12 | 20,043,356 | -0.80(-0.29%) |
Dec 09, 2020 | 283.66 | 287.63 | 271.75 | 277.92 | 25,154,256 | -5.48(-1.93%) |
Dec 08, 2020 | 286.01 | 286.43 | 281.55 | 283.40 | 10,731,360 | -2.18(-0.76%) |
Dec 07, 2020 | 279.19 | 288.49 | 278.20 | 285.58 | 12,991,531 | +5.88(+2.10%) |
Dec 04, 2020 | 280.30 | 283.46 | 279.30 | 279.70 | 10,880,200 | -2.15(-0.76%) |
Dec 03, 2020 | 286.25 | 286.65 | 281.07 | 281.85 | 12,909,442 | -5.67(-1.97%) |
Dec 02, 2020 | 285.36 | 291.78 | 280.83 | 287.52 | 17,326,468 | +0.97(+0.34%) |
Dec 01, 2020 | 279.16 | 289.30 | 278.96 | 286.55 | 20,738,924 | +9.58(+3.46%) |
Nov 30, 2020 | 276.03 | 277.70 | 271.01 | 276.97 | 16,672,660 | -0.84(-0.30%) |
Nov 27, 2020 | 277.39 | 279.13 | 274.82 | 277.81 | 7,808,400 | +2.22(+0.81%) |
Nov 25, 2020 | 278.14 | 280.18 | 272.65 | 275.59 | 12,467,000 | -1.33(-0.48%) |
Nov 24, 2020 | 268.49 | 277.82 | 267.87 | 276.92 | 16,905,960 | +8.49(+3.16%) |
Nov 23, 2020 | 270.89 | 270.95 | 264.53 | 268.43 | 20,975,988 | -1.27(-0.47%) |
Nov 20, 2020 | 272.56 | 273.00 | 269.41 | 269.70 | 18,122,400 | -3.24(-1.19%) |
Nov 19, 2020 | 271.02 | 273.47 | 269.19 | 272.94 | 12,940,491 | +0.97(+0.36%) |
Nov 18, 2020 | 274.52 | 277.39 | 271.84 | 271.97 | 12,140,958 | -3.03(-1.10%) |
Nov 17, 2020 | 277.68 | 277.68 | 273.29 | 275.00 | 15,024,296 | -3.96(-1.42%) |
Nov 16, 2020 | 275.05 | 279.41 | 274.63 | 278.96 | 12,957,413 | +2.01(+0.73%) |
Nov 13, 2020 | 277.72 | 277.76 | 273.10 | 276.95 | 10,400,100 | +1.87(+0.68%) |
Nov 12, 2020 | 277.18 | 279.75 | 274.43 | 275.08 | 12,899,886 | -1.40(-0.51%) |
Nov 11, 2020 | 273.47 | 278.40 | 272.48 | 276.48 | 14,940,948 | +4.05(+1.49%) |
Nov 10, 2020 | 273.10 | 274.00 | 264.00 | 272.43 | 29,047,552 | -6.34(-2.27%) |
Nov 09, 2020 | 287.60 | 292.58 | 278.53 | 278.77 | 25,074,904 | -14.64(-4.99%) |
Nov 06, 2020 | 293.95 | 294.60 | 288.06 | 293.41 | 13,890,900 | -1.27(-0.43%) |
Nov 05, 2020 | 291.90 | 297.38 | 288.95 | 294.68 | 23,781,786 | +7.30(+2.54%) |
Nov 04, 2020 | 281.00 | 288.94 | 278.62 | 287.38 | 35,321,912 | +22.08(+8.32%) |
Nov 03, 2020 | 263.16 | 270.05 | 260.88 | 265.30 | 17,912,516 | +3.94(+1.51%) |