Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2021	267.50	269.00	262.70	265.49	44,413,097	+13.84(+5.50%)
Jan 19, 2021	250.00	252.88	246.99	251.65	21,730,202	+8.19(+3.36%)
Jan 15, 2021	246.25	246.99	242.15	243.46	21,561,598	+0.48(+0.20%)
Jan 14, 2021	245.31	245.70	241.47	242.98	31,291,166	+7.68(+3.26%)
Jan 13, 2021	229.94	240.49	226.29	235.30	38,725,580	+9.70(+4.30%)
Jan 12, 2021	228.38	229.75	225.14	225.60	18,970,863	-1.77(-0.78%)
Jan 11, 2021	229.90	230.82	225.86	227.37	22,986,594	-8.82(-3.73%)
Jan 08, 2021	227.88	238.60	226.68	236.19	34,884,900	+9.29(+4.09%)
Jan 07, 2021	229.31	229.95	220.09	226.90	49,315,713	-0.71(-0.31%)
Jan 06, 2021	234.95	238.30	225.86	227.61	37,040,319	-12.79(-5.32%)
Jan 05, 2021	229.05	240.76	228.12	240.40	35,603,872	+12.55(+5.51%)
Jan 04, 2021	226.50	230.38	225.04	227.85	24,871,250	-4.88(-2.10%)
Dec 31, 2020		232.73	232.73	232.73	44,729,215	-5.66(-2.37%)
Dec 30, 2020	243.35	243.39	234.65	238.39	44,729,215	+2.13(+0.90%)
Dec 29, 2020	231.76	239.19	229.60	236.26	69,551,750	+13.90(+6.25%)
Dec 28, 2020	216.88	224.99	215.32	222.36	73,339,594	+0.36(+0.16%)
Dec 24, 2020	228.24	229.90	211.23	222.00	141,830,000	-34.18(-13.34%)
Dec 23, 2020	255.50	257.35	252.53	256.18	10,355,288	+0.35(+0.14%)
Dec 22, 2020	257.87	258.34	255.41	255.83	11,467,208	-4.60(-1.77%)
Dec 21, 2020	255.17	260.46	254.50	260.43	10,883,835	+0.43(+0.17%)
Dec 18, 2020	263.90	264.90	259.20	260.00	15,981,700	-4.43(-1.68%)
Dec 17, 2020	264.70	264.85	260.20	264.43	14,293,326	+2.54(+0.97%)
Dec 16, 2020	257.74	263.18	257.04	261.89	15,792,032	+6.78(+2.66%)
Dec 15, 2020	255.34	255.68	252.30	255.11	16,560,812	-0.92(-0.36%)
Dec 14, 2020	260.32	260.86	256.03	256.03	18,336,726	-8.51(-3.22%)
Dec 11, 2020	264.29	265.32	262.50	264.54	7,771,200	-0.33(-0.12%)
Dec 10, 2020	261.99	266.09	261.20	264.87	10,278,591	+1.07(+0.41%)
Dec 09, 2020	267.56	267.91	263.10	263.80	9,038,869	-2.29(-0.86%)
Dec 08, 2020	265.20	268.40	263.87	266.09	9,431,976	+2.09(+0.79%)
Dec 07, 2020	265.70	265.97	262.60	264.00	11,344,029	-3.25(-1.22%)
Dec 04, 2020	271.02	271.30	266.27	267.25	15,527,500	+0.34(+0.13%)
Dec 03, 2020	263.78	268.60	263.14	266.91	15,474,592	+5.59(+2.14%)
Dec 02, 2020	262.00	263.10	260.11	261.32	13,846,009	-2.69(-1.02%)
Dec 01, 2020	265.47	265.67	261.57	264.01	14,573,037	+0.65(+0.25%)
Nov 30, 2020	268.97	268.97	262.52	263.36	28,900,513	-13.12(-4.75%)
Nov 27, 2020	278.80	278.92	275.67	276.48	9,583,100	-1.24(-0.45%)
Nov 25, 2020	275.70	279.33	274.05	277.72	15,229,300	-2.24(-0.80%)
Nov 24, 2020	276.23	280.61	272.80	279.96	20,613,934	+9.85(+3.65%)
Nov 23, 2020	274.75	275.73	266.41	270.11	25,184,616	-0.63(-0.23%)
Nov 20, 2020	263.97	272.37	261.90	270.74	34,178,400	+10.85(+4.17%)
Nov 19, 2020	255.00	261.40	253.56	259.89	20,708,773	+4.06(+1.59%)
Nov 18, 2020	257.76	258.31	252.55	255.83	28,278,181	-0.97(-0.38%)
Nov 17, 2020	260.28	260.28	256.54	256.80	19,682,217	-1.51(-0.58%)
Nov 16, 2020	260.42	262.57	257.03	258.31	20,820,628	-2.53(-0.97%)
Nov 13, 2020	264.72	265.44	257.17	260.84	33,919,900	-3.83(-1.45%)
Nov 12, 2020	271.04	271.20	263.04	264.67	27,121,597	-0.98(-0.37%)
Nov 11, 2020	261.92	271.92	261.20	265.65	41,627,296	-0.89(-0.33%)
Nov 10, 2020	279.97	280.00	264.33	266.54	60,967,856	-23.99(-8.26%)
Nov 09, 2020	303.77	304.00	290.50	290.53	22,519,713	-9.42(-3.14%)
Nov 06, 2020	291.49	300.89	289.79	299.95	25,259,500	+12.20(+4.24%)
Nov 05, 2020	289.09	291.25	279.60	287.75	49,776,981	-7.96(-2.69%)
Nov 04, 2020	287.79	299.17	285.30	295.71	28,732,018	+10.14(+3.55%)
Nov 03, 2020	286.20	294.28	280.78	285.57	57,975,177	-25.27(-8.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

bottom clear

About Us