Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 288.81 | 290.00 | 286.74 | 287.01 | 4,421,283 | -2.71(-0.94%) |
Oct 28, 2021 | 288.21 | 289.86 | 287.20 | 289.72 | 3,305,108 | +1.94(+0.67%) |
Oct 27, 2021 | 290.85 | 290.94 | 287.64 | 287.78 | 3,751,880 | -3.07(-1.06%) |
Oct 26, 2021 | 290.65 | 292.22 | 290.85 | 3,885,321 | +0.59(+0.20%) | |
Oct 25, 2021 | 289.70 | 290.47 | 287.60 | 290.26 | 3,143,127 | +1.02(+0.35%) |
Oct 22, 2021 | 287.66 | 289.80 | 286.24 | 289.24 | 3,407,477 | +2.42(+0.84%) |
Oct 21, 2021 | 286.99 | 287.28 | 285.25 | 286.82 | 2,489,509 | -0.67(-0.23%) |
Oct 20, 2021 | 284.34 | 287.70 | 284.32 | 287.49 | 3,148,581 | +2.66(+0.93%) |
Oct 19, 2021 | 283.60 | 285.15 | 283.05 | 284.83 | 2,683,038 | +2.24(+0.79%) |
Oct 18, 2021 | 282.83 | 283.51 | 281.57 | 282.59 | 3,551,987 | -1.62(-0.57%) |
Oct 15, 2021 | 283.94 | 284.97 | 282.27 | 284.21 | 4,315,881 | +2.57(+0.91%) |
Oct 14, 2021 | 280.81 | 282.38 | 279.30 | 281.64 | 3,646,521 | +3.74(+1.35%) |
Oct 13, 2021 | 278.47 | 279.41 | 275.55 | 277.90 | 3,311,790 | -0.72(-0.26%) |
Oct 12, 2021 | 281.46 | 281.52 | 278.21 | 278.62 | 3,770,901 | -2.31(-0.82%) |
Oct 11, 2021 | 284.43 | 285.61 | 280.80 | 280.93 | 2,908,416 | -3.21(-1.13%) |
Oct 08, 2021 | 282.59 | 284.72 | 281.71 | 284.14 | 2,300,371 | +1.19(+0.42%) |
Oct 07, 2021 | 282.14 | 284.99 | 280.22 | 282.95 | 3,795,359 | +2.73(+0.97%) |
Oct 06, 2021 | 276.28 | 280.39 | 274.61 | 280.22 | 3,866,318 | +2.17(+0.78%) |
Oct 05, 2021 | 273.86 | 279.67 | 273.20 | 278.05 | 5,069,766 | +4.41(+1.61%) |
Oct 04, 2021 | 274.68 | 276.96 | 273.05 | 273.64 | 4,307,955 | -2.07(-0.75%) |
Oct 01, 2021 | 273.02 | 277.51 | 272.22 | 275.71 | 3,951,795 | +2.77(+1.01%) |
Sep 30, 2021 | 278.37 | 278.37 | 272.84 | 272.94 | 5,190,514 | -4.35(-1.57%) |
Sep 29, 2021 | 277.03 | 278.78 | 276.00 | 277.29 | 2,952,021 | +0.50(+0.18%) |
Sep 28, 2021 | 279.14 | 281.38 | 275.82 | 276.79 | 4,959,772 | -2.93(-1.05%) |
Sep 27, 2021 | 279.77 | 280.62 | 278.12 | 279.72 | 3,359,010 | +1.85(+0.67%) |
Sep 24, 2021 | 278.30 | 279.13 | 277.41 | 277.87 | 3,109,756 | -0.25(-0.09%) |
Sep 23, 2021 | 275.15 | 279.70 | 275.08 | 278.12 | 4,732,009 | +4.05(+1.48%) |
Sep 22, 2021 | 276.28 | 276.61 | 273.67 | 274.07 | 5,019,770 | +0.89(+0.33%) |
Sep 21, 2021 | 276.03 | 276.22 | 272.59 | 273.18 | 4,649,274 | -1.02(-0.37%) |
Sep 20, 2021 | 273.05 | 274.91 | 271.36 | 274.20 | 7,644,430 | -2.56(-0.92%) |
Sep 17, 2021 | 277.64 | 281.00 | 275.42 | 276.76 | 15,864,465 | -0.75(-0.27%) |
Sep 16, 2021 | 278.96 | 279.21 | 276.21 | 277.51 | 4,210,649 | -0.67(-0.24%) |
Sep 15, 2021 | 277.60 | 279.06 | 276.67 | 278.18 | 3,884,367 | +0.98(+0.35%) |
Sep 14, 2021 | 280.54 | 280.78 | 276.36 | 277.20 | 5,283,482 | -2.72(-0.97%) |
Sep 13, 2021 | 278.36 | 280.84 | 277.82 | 279.92 | 4,602,164 | +2.32(+0.84%) |
Sep 10, 2021 | 279.97 | 279.97 | 277.49 | 277.60 | 4,566,424 | -1.01(-0.36%) |
Sep 09, 2021 | 278.91 | 280.11 | 278.37 | 278.61 | 3,684,330 | -0.73(-0.26%) |
Sep 08, 2021 | 278.18 | 279.95 | 277.59 | 279.34 | 4,647,291 | +0.44(+0.16%) |
Sep 07, 2021 | 281.91 | 281.91 | 278.73 | 278.90 | 4,866,226 | -2.99(-1.06%) |
Sep 03, 2021 | 284.30 | 284.82 | 281.71 | 281.89 | 4,497,471 | -3.16(-1.11%) |
Sep 02, 2021 | 285.35 | 286.44 | 284.21 | 285.05 | 4,230,703 | -0.21(-0.07%) |
Sep 01, 2021 | 286.59 | 287.00 | 284.85 | 285.26 | 3,323,282 | -0.51(-0.18%) |
Aug 31, 2021 | 285.28 | 286.33 | 284.76 | 285.77 | 6,497,863 | +0.11(+0.04%) |
Aug 30, 2021 | 286.30 | 287.04 | 285.02 | 285.66 | 3,505,720 | -0.94(-0.33%) |
Aug 27, 2021 | 285.62 | 286.71 | 285.12 | 286.60 | 3,485,846 | +1.33(+0.47%) |
Aug 26, 2021 | 288.16 | 288.17 | 284.99 | 285.27 | 3,340,930 | -2.03(-0.71%) |
Aug 25, 2021 | 286.20 | 288.56 | 285.22 | 287.30 | 2,973,755 | +1.28(+0.45%) |
Aug 24, 2021 | 286.01 | 286.58 | 284.18 | 286.02 | 3,187,054 | +0.40(+0.14%) |
Aug 23, 2021 | 287.38 | 287.38 | 285.39 | 285.62 | 2,956,849 | +0.35(+0.12%) |
Aug 20, 2021 | 284.96 | 285.92 | 283.95 | 285.27 | 3,026,685 | +0.14(+0.05%) |
Aug 19, 2021 | 284.96 | 287.15 | 283.98 | 285.13 | 3,393,698 | -1.23(-0.43%) |
Aug 18, 2021 | 289.00 | 290.07 | 285.95 | 286.36 | 3,881,766 | -2.74(-0.95%) |
Aug 17, 2021 | 288.53 | 290.77 | 287.60 | 289.10 | 3,626,907 | -0.35(-0.12%) |
Aug 16, 2021 | 287.00 | 289.48 | 285.21 | 289.45 | 3,564,500 | +1.56(+0.54%) |
Aug 13, 2021 | 290.61 | 291.05 | 287.12 | 287.89 | 3,115,823 | -2.35(-0.81%) |
Aug 12, 2021 | 291.81 | 291.81 | 288.93 | 290.24 | 3,170,635 | -1.04(-0.36%) |
Aug 11, 2021 | 289.45 | 291.82 | 288.83 | 291.28 | 3,475,602 | +2.34(+0.81%) |
Aug 10, 2021 | 287.01 | 289.06 | 286.00 | 288.94 | 3,134,365 | +1.71(+0.60%) |
Aug 09, 2021 | 287.86 | 288.73 | 286.06 | 287.23 | 3,678,584 | +1.60(+0.56%) |
Aug 06, 2021 | 281.82 | 285.83 | 281.50 | 285.63 | 4,838,339 | +5.42(+1.93%) |
Aug 05, 2021 | 280.16 | 282.00 | 278.33 | 280.21 | 3,585,306 | +1.43(+0.51%) |
Aug 04, 2021 | 280.17 | 280.92 | 278.72 | 278.78 | 3,025,310 | -3.02(-1.07%) |
Aug 03, 2021 | 279.05 | 282.51 | 276.77 | 281.80 | 3,631,256 | +3.66(+1.32%) |
Aug 02, 2021 | 279.31 | 281.98 | 277.73 | 278.14 | 3,096,447 | -0.15(-0.05%) |
Jul 30, 2021 | 280.01 | 281.08 | 277.60 | 278.29 | 3,608,252 | -1.47(-0.53%) |
Jul 29, 2021 | 279.29 | 281.24 | 279.08 | 279.76 | 3,544,406 | +1.66(+0.60%) |
Jul 28, 2021 | 280.80 | 280.98 | 277.60 | 278.10 | 3,794,923 | -2.68(-0.95%) |
Jul 27, 2021 | 278.07 | 281.09 | 276.91 | 280.78 | 3,390,355 | +1.98(+0.71%) |
Jul 26, 2021 | 277.78 | 280.25 | 277.78 | 278.80 | 2,424,683 | +0.31(+0.11%) |
Jul 23, 2021 | 279.05 | 279.92 | 277.74 | 278.49 | 3,218,484 | +0.79(+0.28%) |
Jul 22, 2021 | 278.59 | 279.27 | 277.42 | 277.70 | 2,566,252 | -2.18(-0.78%) |
Jul 21, 2021 | 277.64 | 280.92 | 277.63 | 279.88 | 3,437,611 | +2.99(+1.08%) |
Jul 20, 2021 | 272.66 | 277.81 | 272.00 | 276.89 | 4,737,402 | +4.23(+1.55%) |
Jul 19, 2021 | 274.50 | 275.50 | 270.73 | 272.66 | 5,233,775 | -5.24(-1.89%) |
Jul 16, 2021 | 280.93 | 280.93 | 277.22 | 277.90 | 3,437,182 | -1.82(-0.65%) |
Jul 15, 2021 | 277.13 | 280.64 | 277.09 | 279.72 | 3,275,751 | +1.41(+0.51%) |
Jul 14, 2021 | 279.07 | 280.76 | 277.77 | 278.31 | 4,108,077 | -0.90(-0.32%) |
Jul 13, 2021 | 280.11 | 280.41 | 278.36 | 279.21 | 3,140,502 | -0.90(-0.32%) |
Jul 12, 2021 | 279.05 | 282.22 | 278.27 | 280.11 | 4,283,194 | -0.38(-0.14%) |
Jul 09, 2021 | 276.03 | 280.88 | 275.74 | 280.49 | 4,897,670 | +6.39(+2.33%) |
Jul 08, 2021 | 276.64 | 277.43 | 273.16 | 274.10 | 5,370,965 | -5.14(-1.84%) |
Jul 07, 2021 | 276.10 | 279.69 | 275.80 | 279.24 | 4,413,316 | +1.92(+0.69%) |
Jul 06, 2021 | 278.10 | 278.28 | 275.10 | 277.32 | 4,402,593 | -1.80(-0.64%) |
Jul 02, 2021 | 281.41 | 281.41 | 278.57 | 279.12 | 3,683,419 | -1.05(-0.37%) |
Jul 01, 2021 | 278.20 | 280.30 | 277.55 | 280.17 | 3,648,639 | +2.25(+0.81%) |
Jun 30, 2021 | 275.87 | 278.44 | 275.66 | 277.92 | 4,479,653 | +1.71(+0.62%) |
Jun 29, 2021 | 276.69 | 277.98 | 275.25 | 276.21 | 4,471,737 | -0.40(-0.14%) |
Jun 28, 2021 | 278.62 | 279.06 | 275.60 | 276.61 | 4,094,461 | -1.77(-0.64%) |
Jun 25, 2021 | 276.37 | 279.31 | 275.35 | 278.38 | 5,578,542 | +2.89(+1.05%) |
Jun 24, 2021 | 275.00 | 276.58 | 274.05 | 275.49 | 5,454,438 | +0.83(+0.30%) |
Jun 23, 2021 | 276.89 | 277.00 | 274.55 | 274.66 | 4,536,832 | -2.26(-0.82%) |
Jun 22, 2021 | 277.23 | 277.71 | 275.93 | 276.92 | 5,225,077 | -0.18(-0.06%) |
Jun 21, 2021 | 275.62 | 278.85 | 275.43 | 277.10 | 5,486,042 | +3.06(+1.12%) |
Jun 18, 2021 | 276.13 | 276.98 | 272.45 | 274.04 | 12,567,943 | -4.65(-1.67%) |
Jun 17, 2021 | 284.29 | 284.50 | 277.56 | 278.69 | 7,135,760 | -4.42(-1.56%) |
Jun 16, 2021 | 283.73 | 284.80 | 281.08 | 283.11 | 5,628,930 | -0.83(-0.29%) |
Jun 15, 2021 | 284.33 | 284.96 | 282.65 | 283.94 | 3,759,682 | +0.41(+0.14%) |
Jun 14, 2021 | 286.66 | 286.85 | 281.52 | 283.53 | 6,101,406 | -3.29(-1.15%) |
Jun 11, 2021 | 285.28 | 287.36 | 285.02 | 286.82 | 3,524,391 | +1.91(+0.67%) |
Jun 10, 2021 | 290.00 | 290.81 | 284.68 | 284.91 | 4,043,288 | -3.67(-1.27%) |
Jun 09, 2021 | 288.88 | 289.09 | 287.05 | 288.58 | 3,501,999 | -0.61(-0.21%) |
Jun 08, 2021 | 289.18 | 289.90 | 285.70 | 289.19 | 5,036,055 | -0.27(-0.09%) |
Jun 07, 2021 | 292.58 | 292.58 | 288.84 | 289.46 | 4,441,523 | -3.06(-1.05%) |
Jun 04, 2021 | 292.91 | 293.08 | 291.45 | 292.52 | 3,273,540 | +0.55(+0.19%) |
Jun 03, 2021 | 288.36 | 293.27 | 288.28 | 291.97 | 4,099,646 | +1.95(+0.67%) |
Jun 02, 2021 | 290.85 | 290.90 | 289.22 | 290.02 | 3,517,414 | +0.18(+0.06%) |
Jun 01, 2021 | 291.52 | 292.07 | 288.81 | 289.84 | 3,335,804 | +0.40(+0.14%) |
May 28, 2021 | 289.68 | 290.46 | 288.23 | 289.44 | 4,522,664 | +0.14(+0.05%) |
May 27, 2021 | 288.60 | 289.99 | 286.57 | 289.30 | 6,608,866 | +1.97(+0.69%) |
May 26, 2021 | 288.45 | 289.64 | 285.75 | 287.33 | 4,756,699 | +0.13(+0.05%) |
May 25, 2021 | 290.19 | 291.60 | 287.11 | 287.20 | 4,753,232 | -2.53(-0.87%) |
May 24, 2021 | 289.11 | 290.41 | 287.91 | 289.73 | 3,973,673 | +1.99(+0.69%) |
May 21, 2021 | 287.12 | 289.35 | 286.75 | 287.74 | 4,232,605 | +1.01(+0.35%) |
May 20, 2021 | 288.41 | 289.13 | 285.90 | 286.73 | 4,142,903 | +0.51(+0.18%) |
May 19, 2021 | 283.98 | 286.56 | 282.57 | 286.22 | 5,272,205 | -1.37(-0.48%) |
May 18, 2021 | 290.20 | 290.31 | 287.24 | 287.59 | 4,358,859 | -1.63(-0.56%) |
May 17, 2021 | 289.99 | 290.47 | 288.07 | 289.22 | 3,883,724 | -1.46(-0.50%) |
May 14, 2021 | 288.67 | 291.38 | 288.67 | 290.68 | 4,263,394 | +3.78(+1.32%) |
May 13, 2021 | 283.07 | 288.37 | 282.85 | 286.90 | 5,245,748 | +3.99(+1.41%) |
May 12, 2021 | 285.39 | 286.12 | 282.55 | 282.91 | 5,309,874 | -2.72(-0.95%) |
May 11, 2021 | 289.87 | 290.51 | 284.29 | 285.63 | 6,823,898 | -6.70(-2.29%) |
May 10, 2021 | 292.21 | 295.08 | 292.07 | 292.33 | 4,540,878 | +1.40(+0.48%) |
May 07, 2021 | 289.97 | 291.07 | 287.77 | 290.93 | 6,101,872 | +1.22(+0.42%) |
May 06, 2021 | 284.69 | 290.00 | 284.05 | 289.71 | 5,964,335 | +6.95(+2.46%) |
May 05, 2021 | 282.52 | 284.24 | 282.12 | 282.76 | 4,353,603 | +2.50(+0.89%) |
May 04, 2021 | 278.54 | 280.80 | 276.78 | 280.26 | 4,466,795 | +1.08(+0.39%) |
May 03, 2021 | 278.55 | 281.12 | 277.67 | 279.18 | 5,184,669 | +4.23(+1.54%) |
Apr 30, 2021 | 276.29 | 277.41 | 274.21 | 274.95 | 5,213,500 | -2.65(-0.95%) |
Apr 29, 2021 | 274.47 | 277.79 | 274.35 | 277.60 | 4,543,359 | +4.65(+1.70%) |
Apr 28, 2021 | 273.54 | 273.96 | 272.13 | 272.95 | 3,176,045 | -0.70(-0.26%) |
Apr 27, 2021 | 271.18 | 274.16 | 270.05 | 273.65 | 3,217,954 | +2.79(+1.03%) |
Apr 26, 2021 | 272.28 | 273.98 | 270.63 | 270.86 | 3,576,865 | -1.12(-0.41%) |
Apr 23, 2021 | 269.87 | 272.69 | 269.56 | 271.98 | 3,684,400 | +2.47(+0.92%) |
Apr 22, 2021 | 272.04 | 272.08 | 268.78 | 269.51 | 3,734,094 | -2.70(-0.99%) |
Apr 21, 2021 | 267.80 | 272.46 | 267.75 | 272.21 | 3,897,306 | +4.32(+1.61%) |
Apr 20, 2021 | 268.53 | 269.31 | 266.80 | 267.89 | 3,741,167 | -2.39(-0.88%) |
Apr 19, 2021 | 272.30 | 272.92 | 268.85 | 270.28 | 4,235,779 | -1.83(-0.67%) |
Apr 16, 2021 | 270.52 | 272.97 | 270.11 | 272.11 | 4,710,900 | +2.97(+1.10%) |
Apr 15, 2021 | 268.06 | 269.28 | 266.39 | 269.14 | 3,920,036 | +1.61(+0.60%) |
Apr 14, 2021 | 267.31 | 268.44 | 267.15 | 267.53 | 3,122,278 | +0.43(+0.16%) |
Apr 13, 2021 | 267.42 | 268.20 | 266.05 | 267.10 | 3,558,435 | -0.83(-0.31%) |
Apr 12, 2021 | 266.53 | 268.34 | 266.53 | 267.93 | 4,293,347 | +1.92(+0.72%) |
Apr 09, 2021 | 264.22 | 266.24 | 263.35 | 266.01 | 6,054,000 | +2.50(+0.95%) |
Apr 08, 2021 | 262.72 | 263.93 | 261.91 | 263.51 | 3,113,786 | -0.11(-0.04%) |
Apr 07, 2021 | 262.99 | 264.34 | 262.40 | 263.62 | 3,582,799 | +0.56(+0.21%) |
Apr 06, 2021 | 262.86 | 263.34 | 261.94 | 263.06 | 3,068,799 | +0.40(+0.15%) |
Apr 05, 2021 | 260.02 | 263.35 | 260.00 | 262.66 | 5,050,161 | +4.46(+1.73%) |
Apr 01, 2021 | 255.80 | 258.47 | 254.80 | 258.20 | 5,573,800 | +2.73(+1.07%) |
Mar 31, 2021 | 256.86 | 257.68 | 255.17 | 255.47 | 6,578,576 | -2.72(-1.05%) |
Mar 30, 2021 | 259.94 | 261.00 | 257.24 | 258.19 | 3,879,034 | -0.63(-0.24%) |
Mar 29, 2021 | 253.93 | 260.05 | 253.30 | 258.82 | 6,643,027 | +2.05(+0.80%) |
Mar 26, 2021 | 252.75 | 257.39 | 252.42 | 256.77 | 5,801,900 | +6.02(+2.40%) |
Mar 25, 2021 | 249.38 | 251.53 | 246.79 | 250.75 | 5,502,806 | +1.12(+0.45%) |
Mar 24, 2021 | 249.55 | 251.89 | 248.50 | 249.63 | 4,165,556 | +1.32(+0.53%) |
Mar 23, 2021 | 250.10 | 251.17 | 247.71 | 248.31 | 4,623,614 | -2.05(-0.82%) |
Mar 22, 2021 | 250.60 | 251.67 | 248.86 | 250.36 | 5,370,560 | -0.63(-0.25%) |
Mar 19, 2021 | 252.31 | 252.50 | 248.52 | 250.99 | 16,649,800 | -1.47(-0.58%) |
Mar 18, 2021 | 253.76 | 255.64 | 251.38 | 252.46 | 5,556,474 | +0.46(+0.18%) |
Mar 17, 2021 | 252.06 | 254.28 | 250.66 | 252.00 | 6,767,251 | +0.50(+0.20%) |
Mar 16, 2021 | 254.53 | 254.53 | 249.82 | 251.50 | 6,720,521 | -3.11(-1.22%) |
Mar 15, 2021 | 260.24 | 260.44 | 253.52 | 254.61 | 6,977,923 | -5.41(-2.08%) |
Mar 12, 2021 | 262.40 | 264.65 | 259.67 | 260.02 | 4,498,000 | -0.89(-0.34%) |
Mar 11, 2021 | 264.22 | 264.80 | 260.42 | 260.91 | 5,917,621 | -3.08(-1.17%) |
Mar 10, 2021 | 259.84 | 267.50 | 259.64 | 263.99 | 8,939,369 | +4.97(+1.92%) |
Mar 09, 2021 | 258.55 | 262.94 | 255.61 | 259.02 | 8,259,215 | +1.41(+0.55%) |
Mar 08, 2021 | 255.60 | 260.23 | 253.73 | 257.61 | 7,124,240 | +4.46(+1.76%) |
Mar 05, 2021 | 248.89 | 253.45 | 247.32 | 253.15 | 6,401,800 | +7.67(+3.12%) |
Mar 04, 2021 | 251.08 | 252.55 | 243.23 | 245.48 | 7,827,790 | -6.07(-2.41%) |
Mar 03, 2021 | 249.53 | 254.81 | 249.29 | 251.55 | 6,088,213 | +2.33(+0.93%) |
Mar 02, 2021 | 249.18 | 251.34 | 248.37 | 249.22 | 4,684,505 | +0.01(+0.00%) |
Mar 01, 2021 | 246.77 | 250.55 | 246.09 | 249.21 | 6,332,280 | +8.70(+3.62%) |
Feb 26, 2021 | 245.15 | 245.15 | 240.25 | 240.51 | 8,087,700 | -3.18(-1.30%) |
Feb 25, 2021 | 248.07 | 250.56 | 242.93 | 243.69 | 6,455,222 | -4.76(-1.92%) |
Feb 24, 2021 | 245.15 | 249.55 | 245.15 | 248.45 | 5,105,959 | +2.92(+1.19%) |
Feb 23, 2021 | 245.56 | 246.57 | 243.29 | 245.53 | 5,454,868 | +0.56(+0.23%) |
Feb 22, 2021 | 240.89 | 245.98 | 240.80 | 244.97 | 4,009,028 | +3.12(+1.29%) |
Feb 19, 2021 | 244.20 | 244.95 | 241.36 | 241.85 | 4,254,600 | -1.65(-0.68%) |
Feb 18, 2021 | 244.63 | 245.49 | 241.67 | 243.50 | 4,030,990 | -1.75(-0.71%) |
Feb 17, 2021 | 244.14 | 246.19 | 244.00 | 245.25 | 4,322,846 | -0.03(-0.01%) |
Feb 16, 2021 | 244.14 | 247.26 | 242.82 | 245.28 | 4,722,274 | +2.82(+1.16%) |
Feb 12, 2021 | 238.07 | 242.76 | 238.03 | 242.46 | 3,422,100 | +2.70(+1.13%) |
Feb 11, 2021 | 239.36 | 240.44 | 238.88 | 239.76 | 2,908,486 | -0.16(-0.07%) |
Feb 10, 2021 | 241.43 | 241.52 | 239.04 | 239.92 | 3,824,939 | +0.01(+0.00%) |
Feb 09, 2021 | 237.07 | 240.78 | 235.66 | 239.91 | 4,773,438 | +2.49(+1.05%) |
Feb 08, 2021 | 236.00 | 237.56 | 235.35 | 237.42 | 3,327,221 | +2.26(+0.96%) |
Feb 05, 2021 | 236.98 | 236.98 | 234.83 | 235.16 | 3,812,900 | -0.61(-0.26%) |
Feb 04, 2021 | 232.84 | 235.90 | 232.41 | 235.77 | 4,438,441 | +3.09(+1.33%) |
Feb 03, 2021 | 232.40 | 233.16 | 231.28 | 232.68 | 3,841,796 | +0.44(+0.19%) |
Feb 02, 2021 | 231.21 | 233.43 | 230.66 | 232.24 | 5,300,349 | +2.92(+1.27%) |
Feb 01, 2021 | 229.97 | 230.50 | 228.04 | 229.32 | 4,068,174 | +1.45(+0.64%) |
Jan 29, 2021 | 229.56 | 229.97 | 227.21 | 227.87 | 6,388,000 | -3.08(-1.33%) |
Jan 28, 2021 | 229.76 | 233.51 | 228.16 | 230.95 | 5,943,530 | +3.59(+1.58%) |
Jan 27, 2021 | 230.00 | 230.00 | 226.10 | 227.36 | 8,226,807 | -4.21(-1.82%) |
Jan 26, 2021 | 233.00 | 233.50 | 231.33 | 231.57 | 3,944,820 | -1.44(-0.62%) |
Jan 25, 2021 | 231.67 | 233.52 | 230.45 | 233.01 | 5,097,752 | +0.09(+0.04%) |
Jan 22, 2021 | 232.50 | 233.83 | 232.21 | 232.92 | 4,465,000 | -1.24(-0.53%) |
Jan 21, 2021 | 235.22 | 236.20 | 234.08 | 234.16 | 4,317,277 | -0.60(-0.26%) |
Jan 20, 2021 | 234.00 | 235.20 | 233.24 | 234.76 | 4,862,689 | +0.21(+0.09%) |
Jan 19, 2021 | 234.64 | 236.24 | 231.70 | 234.55 | 5,502,125 | +1.06(+0.45%) |
Jan 15, 2021 | 234.10 | 234.59 | 231.91 | 233.49 | 5,226,400 | -1.53(-0.65%) |
Jan 14, 2021 | 234.79 | 235.70 | 233.84 | 235.02 | 4,528,746 | +0.51(+0.22%) |
Jan 13, 2021 | 232.00 | 234.95 | 231.71 | 234.51 | 3,827,525 | +1.48(+0.64%) |
Jan 12, 2021 | 233.31 | 233.98 | 231.70 | 233.03 | 5,616,593 | -0.40(-0.17%) |
Jan 11, 2021 | 231.22 | 233.92 | 231.02 | 233.43 | 3,881,997 | -0.60(-0.26%) |
Jan 08, 2021 | 233.54 | 234.60 | 231.72 | 234.03 | 4,850,600 | +1.15(+0.49%) |
Jan 07, 2021 | 232.78 | 233.96 | 231.33 | 232.88 | 4,691,590 | +2.61(+1.13%) |
Jan 06, 2021 | 229.49 | 232.68 | 227.55 | 230.27 | 9,009,414 | +2.80(+1.23%) |
Jan 05, 2021 | 228.21 | 230.10 | 226.85 | 227.47 | 5,524,887 | -0.98(-0.43%) |
Jan 04, 2021 | 231.73 | 231.87 | 226.85 | 228.45 | 7,404,901 | -3.42(-1.47%) |
Dec 31, 2020 | 231.87 | 231.87 | 231.87 | 3,257,393 | +2.22(+0.97%) | |
Dec 30, 2020 | 229.54 | 230.59 | 229.08 | 229.65 | 3,257,393 | +0.08(+0.03%) |
Dec 29, 2020 | 230.50 | 231.10 | 229.10 | 229.57 | 3,799,538 | +1.16(+0.51%) |
Dec 28, 2020 | 228.09 | 230.15 | 227.36 | 228.41 | 3,505,476 | +1.88(+0.83%) |
Dec 24, 2020 | 224.60 | 227.12 | 224.21 | 226.53 | 2,386,900 | +2.29(+1.02%) |
Dec 23, 2020 | 222.63 | 224.91 | 222.61 | 224.24 | 4,983,771 | +2.36(+1.06%) |
Dec 22, 2020 | 223.58 | 223.75 | 221.76 | 221.88 | 6,157,993 | -1.61(-0.72%) |
Dec 21, 2020 | 221.43 | 224.20 | 221.26 | 223.49 | 7,372,498 | +0.06(+0.03%) |
Dec 18, 2020 | 224.79 | 225.20 | 221.68 | 223.43 | 20,672,700 | -1.25(-0.56%) |
Dec 17, 2020 | 222.51 | 225.02 | 221.67 | 224.68 | 7,388,031 | +2.77(+1.25%) |
Dec 16, 2020 | 225.48 | 225.48 | 221.82 | 221.91 | 7,537,393 | -2.47(-1.10%) |
Dec 15, 2020 | 224.83 | 225.86 | 222.73 | 224.38 | 5,167,982 | +1.53(+0.69%) |
Dec 14, 2020 | 227.68 | 228.06 | 222.36 | 222.85 | 6,541,562 | -3.54(-1.56%) |
Dec 11, 2020 | 225.20 | 226.73 | 224.59 | 226.39 | 4,028,300 | -0.96(-0.42%) |
Dec 10, 2020 | 226.45 | 227.87 | 225.73 | 227.35 | 4,567,355 | -0.16(-0.07%) |
Dec 09, 2020 | 228.57 | 228.90 | 226.63 | 227.51 | 4,873,668 | -0.68(-0.30%) |
Dec 08, 2020 | 227.46 | 228.74 | 226.61 | 228.19 | 4,587,233 | -1.05(-0.46%) |
Dec 07, 2020 | 231.26 | 231.26 | 228.10 | 229.24 | 4,735,634 | -2.11(-0.91%) |
Dec 04, 2020 | 230.24 | 231.89 | 230.24 | 231.35 | 4,753,000 | +0.33(+0.14%) |
Dec 03, 2020 | 230.00 | 231.50 | 228.87 | 231.02 | 4,694,536 | +0.60(+0.26%) |
Dec 02, 2020 | 229.80 | 230.59 | 228.31 | 230.42 | 4,679,062 | +0.74(+0.32%) |
Dec 01, 2020 | 230.23 | 231.98 | 229.34 | 229.68 | 4,442,347 | +0.77(+0.34%) |
Nov 30, 2020 | 231.19 | 231.29 | 228.16 | 228.91 | 5,989,000 | -2.64(-1.14%) |
Nov 27, 2020 | 233.10 | 234.17 | 230.45 | 231.55 | 1,935,800 | -1.58(-0.68%) |
Nov 25, 2020 | 233.92 | 234.00 | 232.01 | 233.13 | 3,249,800 | -0.79(-0.34%) |
Nov 24, 2020 | 232.45 | 234.99 | 231.24 | 233.92 | 4,712,736 | +4.38(+1.91%) |
Nov 23, 2020 | 229.77 | 230.50 | 228.04 | 229.54 | 3,630,152 | +2.53(+1.11%) |
Nov 20, 2020 | 228.78 | 229.72 | 226.77 | 227.01 | 4,028,400 | -2.52(-1.10%) |
Nov 19, 2020 | 229.67 | 229.97 | 227.62 | 229.53 | 4,621,860 | -0.54(-0.23%) |
Nov 18, 2020 | 233.57 | 234.48 | 230.00 | 230.07 | 4,741,188 | -3.09(-1.33%) |
Nov 17, 2020 | 231.93 | 234.97 | 230.01 | 233.16 | 5,038,381 | +0.06(+0.03%) |
Nov 16, 2020 | 230.58 | 233.46 | 229.86 | 233.10 | 5,766,637 | +5.68(+2.50%) |
Nov 13, 2020 | 226.50 | 228.15 | 225.29 | 227.42 | 4,790,800 | +2.70(+1.20%) |
Nov 12, 2020 | 225.01 | 225.88 | 223.18 | 224.72 | 5,109,826 | -2.65(-1.17%) |
Nov 11, 2020 | 228.50 | 228.98 | 225.47 | 227.37 | 4,786,184 | -1.11(-0.49%) |
Nov 10, 2020 | 221.82 | 228.61 | 220.94 | 228.48 | 7,057,270 | +6.98(+3.15%) |
Nov 09, 2020 | 222.21 | 225.23 | 218.01 | 221.50 | 11,340,684 | +12.65(+6.06%) |
Nov 06, 2020 | 208.45 | 210.26 | 207.59 | 208.85 | 4,324,600 | +1.40(+0.67%) |
Nov 05, 2020 | 208.69 | 210.86 | 206.97 | 207.45 | 5,934,139 | +1.28(+0.62%) |
Nov 04, 2020 | 206.59 | 210.15 | 204.78 | 206.17 | 5,974,362 | -0.46(-0.22%) |
Nov 03, 2020 | 206.93 | 209.80 | 206.36 | 206.63 | 5,469,895 | +2.32(+1.14%) |