Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 228.84 | 231.36 | 224.88 | 225.47 | 43,726,180 | -6.78(-2.92%) |
Jan 28, 2021 | 229.02 | 235.85 | 228.51 | 232.25 | 50,435,628 | +5.86(+2.59%) |
Jan 27, 2021 | 231.34 | 233.72 | 223.70 | 226.38 | 71,754,264 | +0.55(+0.25%) |
Jan 26, 2021 | 225.38 | 227.63 | 223.64 | 225.83 | 50,149,444 | +2.72(+1.22%) |
Jan 25, 2021 | 222.71 | 223.35 | 217.95 | 223.11 | 34,068,460 | +3.48(+1.58%) |
Jan 22, 2021 | 220.73 | 223.63 | 219.48 | 219.63 | 31,040,856 | +0.95(+0.44%) |
Jan 21, 2021 | 218.41 | 219.97 | 216.20 | 218.68 | 31,585,860 | +0.61(+0.28%) |
Jan 20, 2021 | 211.61 | 219.47 | 211.21 | 218.06 | 38,718,668 | +7.68(+3.65%) |
Jan 19, 2021 | 207.77 | 210.91 | 206.68 | 210.39 | 31,183,000 | +3.68(+1.78%) |
Jan 15, 2021 | 207.55 | 208.51 | 206.10 | 206.70 | 32,660,046 | -0.36(-0.17%) |
Jan 14, 2021 | 209.87 | 211.38 | 206.79 | 207.06 | 30,161,848 | -3.23(-1.53%) |
Jan 13, 2021 | 208.03 | 210.70 | 207.95 | 210.29 | 20,627,290 | +1.37(+0.66%) |
Jan 12, 2021 | 210.44 | 211.03 | 207.35 | 208.92 | 23,896,402 | -2.49(-1.18%) |
Jan 11, 2021 | 212.36 | 212.79 | 210.67 | 211.41 | 23,693,976 | -2.07(-0.97%) |
Jan 08, 2021 | 212.56 | 214.41 | 210.96 | 213.48 | 23,616,796 | +1.29(+0.61%) |
Jan 07, 2021 | 208.05 | 213.21 | 207.73 | 212.18 | 28,467,180 | +5.87(+2.85%) |
Jan 06, 2021 | 206.24 | 210.43 | 206.01 | 206.31 | 36,916,524 | -5.49(-2.59%) |
Jan 05, 2021 | 211.18 | 212.41 | 209.67 | 211.81 | 24,485,436 | +0.20(+0.10%) |
Jan 04, 2021 | 216.31 | 216.76 | 208.80 | 211.60 | 38,181,336 | -4.60(-2.13%) |
Dec 31, 2020 | 216.20 | 216.20 | 216.20 | 20,837,912 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.93 | 219.32 | 215.28 | 215.48 | 20,837,912 | -2.70(-1.24%) |
Dec 29, 2020 | 219.98 | 220.82 | 217.33 | 218.18 | 17,852,298 | -0.49(-0.22%) |
Dec 28, 2020 | 218.17 | 219.71 | 216.78 | 218.67 | 18,426,768 | +2.15(+0.99%) |
Dec 24, 2020 | 215.23 | 217.35 | 215.01 | 216.52 | 10,854,104 | +1.68(+0.78%) |
Dec 23, 2020 | 216.87 | 217.31 | 214.62 | 214.84 | 19,231,118 | -2.84(-1.30%) |
Dec 22, 2020 | 216.46 | 219.32 | 215.65 | 217.68 | 23,265,060 | +1.31(+0.61%) |
Dec 21, 2020 | 211.47 | 217.73 | 211.20 | 216.36 | 38,201,528 | +3.89(+1.83%) |
Dec 18, 2020 | 212.48 | 213.54 | 209.98 | 212.48 | 65,178,020 | -0.81(-0.38%) |
Dec 17, 2020 | 213.72 | 214.71 | 211.82 | 213.28 | 33,408,310 | +0.14(+0.06%) |
Dec 16, 2020 | 208.74 | 213.95 | 208.71 | 213.15 | 36,011,712 | +5.01(+2.41%) |
Dec 15, 2020 | 209.14 | 209.39 | 206.30 | 208.14 | 27,777,912 | -0.07(-0.03%) |
Dec 14, 2020 | 207.14 | 210.16 | 206.93 | 208.21 | 29,614,334 | +0.91(+0.44%) |
Dec 11, 2020 | 204.18 | 207.35 | 203.26 | 207.29 | 31,870,872 | +2.66(+1.30%) |
Dec 10, 2020 | 205.85 | 207.12 | 204.48 | 204.63 | 27,194,068 | -1.25(-0.60%) |
Dec 09, 2020 | 209.14 | 209.21 | 205.30 | 205.88 | 33,347,010 | -4.09(-1.95%) |
Dec 08, 2020 | 207.99 | 210.88 | 206.94 | 209.97 | 23,936,590 | +1.67(+0.80%) |
Dec 07, 2020 | 208.37 | 209.51 | 207.03 | 208.30 | 25,270,034 | -0.07(-0.03%) |
Dec 04, 2020 | 208.23 | 209.36 | 207.22 | 208.36 | 25,375,796 | +0.12(+0.06%) |
Dec 03, 2020 | 208.61 | 210.33 | 207.67 | 208.25 | 25,818,698 | -1.10(-0.52%) |
Dec 02, 2020 | 208.87 | 209.44 | 206.85 | 209.35 | 24,393,904 | -0.82(-0.39%) |
Dec 01, 2020 | 208.51 | 211.24 | 207.38 | 210.16 | 31,793,838 | +2.08(+1.00%) |
Nov 30, 2020 | 208.11 | 208.75 | 204.94 | 208.08 | 33,988,256 | -1.13(-0.54%) |
Nov 27, 2020 | 208.84 | 210.22 | 208.05 | 209.21 | 14,929,807 | +1.32(+0.64%) |
Nov 25, 2020 | 209.09 | 209.27 | 206.52 | 207.89 | 21,617,470 | +0.01(+0.00%) |
Nov 24, 2020 | 203.73 | 208.26 | 203.02 | 207.88 | 34,890,556 | +3.64(+1.78%) |
Nov 23, 2020 | 205.05 | 206.35 | 202.34 | 204.23 | 26,370,516 | -0.27(-0.13%) |
Nov 20, 2020 | 206.26 | 207.32 | 204.13 | 204.50 | 23,500,440 | -1.97(-0.96%) |
Nov 19, 2020 | 205.47 | 207.07 | 204.06 | 206.48 | 25,481,542 | +1.30(+0.63%) |
Nov 18, 2020 | 207.67 | 209.15 | 205.03 | 205.18 | 29,156,738 | -2.74(-1.32%) |
Nov 17, 2020 | 209.51 | 211.04 | 207.55 | 207.92 | 24,885,554 | -2.69(-1.27%) |
Nov 16, 2020 | 208.31 | 211.10 | 207.97 | 210.60 | 25,709,028 | +0.70(+0.33%) |
Nov 13, 2020 | 209.76 | 210.79 | 207.63 | 209.90 | 19,216,588 | +1.04(+0.50%) |
Nov 12, 2020 | 210.58 | 212.43 | 207.92 | 208.87 | 22,273,954 | -1.08(-0.51%) |
Nov 11, 2020 | 205.91 | 211.39 | 205.73 | 209.94 | 30,344,180 | +5.37(+2.63%) |
Nov 10, 2020 | 207.96 | 209.90 | 203.32 | 204.57 | 45,372,520 | -7.16(-3.38%) |
Nov 09, 2020 | 217.58 | 221.16 | 211.23 | 211.73 | 45,729,092 | -5.17(-2.38%) |
Nov 06, 2020 | 215.48 | 217.51 | 211.38 | 216.89 | 26,025,834 | +0.42(+0.19%) |
Nov 05, 2020 | 215.27 | 217.28 | 214.40 | 216.48 | 37,154,080 | +6.69(+3.19%) |
Nov 04, 2020 | 207.49 | 211.66 | 205.94 | 209.79 | 43,584,120 | +9.66(+4.82%) |
Nov 03, 2020 | 197.67 | 201.77 | 196.92 | 200.13 | 28,306,072 | +3.97(+2.03%) |