Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 295.91 | 308.01 | 295.91 | 303.18 | 833,247 | +5.22(+1.75%) |
Oct 28, 2021 | 291.58 | 299.74 | 290.92 | 297.96 | 1,053,235 | +6.43(+2.21%) |
Oct 27, 2021 | 303.95 | 305.99 | 289.32 | 291.53 | 1,292,126 | -0.03(-0.01%) |
Oct 26, 2021 | 295.09 | 291.56 | 566,977 | -0.67(-0.23%) | ||
Oct 25, 2021 | 298.07 | 299.75 | 289.08 | 292.23 | 643,363 | -5.36(-1.80%) |
Oct 22, 2021 | 297.71 | 299.04 | 292.46 | 297.59 | 753,032 | -4.17(-1.38%) |
Oct 21, 2021 | 290.96 | 305.80 | 289.03 | 301.76 | 968,413 | +12.73(+4.40%) |
Oct 20, 2021 | 291.30 | 294.39 | 287.75 | 289.03 | 537,363 | -1.82(-0.63%) |
Oct 19, 2021 | 291.66 | 295.71 | 288.68 | 290.85 | 666,354 | +1.91(+0.66%) |
Oct 18, 2021 | 286.00 | 291.62 | 286.00 | 288.94 | 658,589 | +1.88(+0.65%) |
Oct 15, 2021 | 286.92 | 291.62 | 285.00 | 287.06 | 615,967 | +2.98(+1.05%) |
Oct 14, 2021 | 285.80 | 289.41 | 282.85 | 284.08 | 483,626 | +1.54(+0.55%) |
Oct 13, 2021 | 284.42 | 284.92 | 280.25 | 282.54 | 708,213 | +1.06(+0.38%) |
Oct 12, 2021 | 286.05 | 287.57 | 281.04 | 281.48 | 776,806 | -1.26(-0.45%) |
Oct 11, 2021 | 289.82 | 290.18 | 282.07 | 282.74 | 663,157 | +0.31(+0.11%) |
Oct 08, 2021 | 286.13 | 288.11 | 282.19 | 282.43 | 749,361 | -2.88(-1.01%) |
Oct 07, 2021 | 290.99 | 293.11 | 284.34 | 285.31 | 874,558 | -0.45(-0.16%) |
Oct 06, 2021 | 281.08 | 290.69 | 280.00 | 285.76 | 633,717 | -1.02(-0.36%) |
Oct 05, 2021 | 295.02 | 295.31 | 282.81 | 286.78 | 1,185,077 | -7.29(-2.48%) |
Oct 04, 2021 | 298.26 | 299.98 | 286.82 | 294.07 | 1,019,887 | -8.76(-2.89%) |
Oct 01, 2021 | 305.14 | 305.14 | 292.95 | 302.83 | 970,470 | +1.29(+0.43%) |
Sep 30, 2021 | 297.86 | 307.54 | 294.99 | 301.54 | 1,160,413 | -4.27(-1.40%) |
Sep 29, 2021 | 309.00 | 309.98 | 304.17 | 305.81 | 568,045 | +0.03(+0.01%) |
Sep 28, 2021 | 315.76 | 316.91 | 301.96 | 305.78 | 2,642,649 | -13.34(-4.18%) |
Sep 27, 2021 | 320.39 | 322.39 | 316.10 | 319.12 | 1,225,615 | -2.87(-0.89%) |
Sep 24, 2021 | 319.09 | 324.38 | 315.56 | 321.99 | 595,883 | +2.74(+0.86%) |
Sep 23, 2021 | 323.38 | 328.97 | 316.28 | 319.25 | 808,246 | -1.81(-0.56%) |
Sep 22, 2021 | 319.80 | 325.22 | 318.17 | 321.06 | 985,068 | +2.84(+0.89%) |
Sep 21, 2021 | 330.48 | 332.76 | 318.00 | 318.22 | 814,900 | -8.28(-2.54%) |
Sep 20, 2021 | 322.21 | 327.12 | 314.72 | 326.50 | 1,089,170 | -3.60(-1.09%) |
Sep 17, 2021 | 340.21 | 343.18 | 329.48 | 330.10 | 2,120,877 | -12.14(-3.55%) |
Sep 16, 2021 | 325.33 | 345.98 | 323.61 | 342.24 | 1,158,077 | +12.38(+3.75%) |
Sep 15, 2021 | 332.57 | 332.57 | 325.45 | 329.86 | 540,350 | +0.79(+0.24%) |
Sep 14, 2021 | 327.58 | 338.58 | 326.74 | 329.07 | 698,244 | +3.01(+0.92%) |
Sep 13, 2021 | 330.26 | 331.95 | 316.79 | 326.06 | 649,042 | -3.66(-1.11%) |
Sep 10, 2021 | 331.86 | 333.40 | 324.41 | 329.72 | 571,330 | +0.91(+0.28%) |
Sep 09, 2021 | 327.46 | 334.91 | 327.28 | 328.81 | 483,347 | -0.09(-0.03%) |
Sep 08, 2021 | 330.48 | 331.92 | 325.09 | 328.90 | 395,979 | -1.28(-0.39%) |
Sep 07, 2021 | 330.02 | 333.45 | 326.80 | 330.18 | 583,475 | +1.52(+0.46%) |
Sep 03, 2021 | 319.00 | 329.32 | 316.36 | 328.66 | 649,449 | +8.64(+2.70%) |
Sep 02, 2021 | 332.76 | 334.19 | 319.66 | 320.02 | 879,954 | -10.46(-3.17%) |
Sep 01, 2021 | 328.84 | 333.28 | 325.94 | 330.48 | 858,862 | +2.42(+0.74%) |
Aug 31, 2021 | 340.00 | 340.00 | 323.13 | 328.06 | 1,141,127 | -9.70(-2.87%) |
Aug 30, 2021 | 339.09 | 341.69 | 332.70 | 337.76 | 833,518 | +0.24(+0.07%) |
Aug 27, 2021 | 345.86 | 348.96 | 336.50 | 337.52 | 1,638,278 | -14.22(-4.04%) |
Aug 26, 2021 | 352.25 | 357.10 | 349.28 | 351.74 | 407,659 | -2.65(-0.75%) |
Aug 25, 2021 | 355.05 | 358.20 | 352.50 | 354.39 | 461,662 | +1.00(+0.28%) |
Aug 24, 2021 | 361.12 | 363.09 | 352.49 | 353.39 | 458,245 | -4.19(-1.17%) |
Aug 23, 2021 | 349.76 | 360.28 | 349.76 | 357.58 | 674,657 | +7.82(+2.24%) |
Aug 20, 2021 | 350.08 | 353.01 | 345.36 | 349.76 | 589,541 | -0.19(-0.05%) |
Aug 19, 2021 | 349.99 | 354.52 | 347.50 | 349.95 | 588,144 | -0.71(-0.20%) |
Aug 18, 2021 | 354.20 | 355.03 | 341.45 | 350.66 | 1,009,512 | -1.63(-0.46%) |
Aug 17, 2021 | 354.88 | 356.93 | 348.19 | 352.29 | 1,275,594 | -9.21(-2.55%) |
Aug 16, 2021 | 359.11 | 364.13 | 354.13 | 361.50 | 922,414 | +0.52(+0.14%) |
Aug 13, 2021 | 358.35 | 361.95 | 357.88 | 360.98 | 600,035 | +2.83(+0.79%) |
Aug 12, 2021 | 360.54 | 365.04 | 356.81 | 358.15 | 676,654 | -2.55(-0.71%) |
Aug 11, 2021 | 367.38 | 375.30 | 356.60 | 360.70 | 1,418,973 | -9.40(-2.54%) |
Aug 10, 2021 | 359.54 | 376.83 | 358.96 | 370.10 | 1,902,723 | +13.76(+3.86%) |
Aug 09, 2021 | 343.75 | 357.86 | 339.11 | 356.34 | 1,681,975 | +10.69(+3.09%) |
Aug 06, 2021 | 365.45 | 372.01 | 338.50 | 345.65 | 3,398,449 | +8.65(+2.57%) |
Aug 05, 2021 | 328.45 | 337.91 | 328.26 | 337.00 | 1,116,998 | +6.09(+1.84%) |
Aug 04, 2021 | 331.40 | 334.99 | 326.47 | 330.91 | 666,649 | -1.46(-0.44%) |
Aug 03, 2021 | 333.95 | 335.02 | 328.00 | 332.37 | 749,580 | -1.58(-0.47%) |
Aug 02, 2021 | 338.00 | 338.05 | 333.36 | 333.95 | 741,442 | -3.61(-1.07%) |
Jul 30, 2021 | 336.40 | 341.85 | 334.30 | 337.56 | 851,864 | -1.63(-0.48%) |
Jul 29, 2021 | 337.74 | 340.73 | 335.40 | 339.19 | 1,046,963 | -0.13(-0.04%) |
Jul 28, 2021 | 339.08 | 344.32 | 333.42 | 339.32 | 963,453 | +2.33(+0.69%) |
Jul 27, 2021 | 337.02 | 338.92 | 327.25 | 336.99 | 1,377,812 | +0.35(+0.10%) |
Jul 26, 2021 | 338.80 | 339.10 | 334.46 | 336.64 | 724,729 | -2.28(-0.67%) |
Jul 23, 2021 | 334.77 | 341.40 | 327.96 | 338.92 | 1,093,739 | +3.69(+1.10%) |
Jul 22, 2021 | 330.44 | 338.88 | 330.44 | 335.23 | 1,063,993 | +3.53(+1.06%) |
Jul 21, 2021 | 323.67 | 332.50 | 321.00 | 331.70 | 1,135,819 | +6.36(+1.95%) |
Jul 20, 2021 | 314.67 | 328.26 | 312.50 | 325.34 | 1,760,748 | +14.30(+4.60%) |
Jul 19, 2021 | 306.92 | 311.21 | 302.94 | 311.04 | 1,454,040 | -2.23(-0.71%) |
Jul 16, 2021 | 314.38 | 318.85 | 312.00 | 313.27 | 1,281,426 | +2.07(+0.67%) |
Jul 15, 2021 | 314.43 | 319.82 | 306.74 | 311.20 | 1,481,146 | -3.23(-1.03%) |
Jul 14, 2021 | 323.49 | 324.44 | 312.42 | 314.43 | 1,854,133 | -8.64(-2.67%) |
Jul 13, 2021 | 325.13 | 329.10 | 320.88 | 323.07 | 1,329,191 | -1.05(-0.32%) |
Jul 12, 2021 | 323.33 | 326.81 | 321.82 | 324.12 | 654,826 | +0.70(+0.22%) |
Jul 09, 2021 | 323.31 | 327.78 | 319.65 | 323.42 | 1,252,623 | +0.91(+0.28%) |
Jul 08, 2021 | 309.06 | 322.62 | 308.77 | 322.51 | 1,727,074 | +5.63(+1.78%) |
Jul 07, 2021 | 317.00 | 320.02 | 312.06 | 316.88 | 898,092 | +0.64(+0.20%) |
Jul 06, 2021 | 312.39 | 322.13 | 310.54 | 316.24 | 1,018,483 | +4.16(+1.33%) |
Jul 02, 2021 | 310.00 | 313.55 | 307.11 | 312.08 | 850,127 | +4.07(+1.32%) |
Jul 01, 2021 | 300.00 | 308.50 | 297.28 | 308.01 | 712,117 | +6.19(+2.05%) |
Jun 30, 2021 | 301.67 | 307.45 | 299.25 | 301.82 | 841,623 | +0.10(+0.03%) |
Jun 29, 2021 | 299.46 | 303.40 | 296.61 | 301.72 | 1,803,304 | -3.75(-1.23%) |
Jun 28, 2021 | 299.94 | 310.06 | 299.33 | 305.47 | 1,936,930 | +5.31(+1.77%) |
Jun 25, 2021 | 306.33 | 306.50 | 298.09 | 300.16 | 2,346,105 | -4.35(-1.43%) |
Jun 24, 2021 | 318.81 | 319.50 | 303.01 | 304.51 | 1,724,535 | -10.22(-3.25%) |
Jun 23, 2021 | 306.50 | 316.17 | 305.65 | 314.73 | 1,336,967 | +1.63(+0.52%) |
Jun 22, 2021 | 298.16 | 314.50 | 296.87 | 313.10 | 2,787,170 | +17.37(+5.87%) |
Jun 21, 2021 | 297.39 | 299.26 | 286.38 | 295.73 | 1,648,777 | +1.41(+0.48%) |
Jun 18, 2021 | 291.71 | 296.62 | 288.17 | 294.32 | 2,017,018 | +3.16(+1.09%) |
Jun 17, 2021 | 281.74 | 292.00 | 280.30 | 291.16 | 2,260,185 | +11.70(+4.19%) |
Jun 16, 2021 | 273.06 | 281.58 | 272.20 | 279.46 | 1,568,588 | +6.26(+2.29%) |
Jun 15, 2021 | 277.00 | 277.67 | 269.00 | 273.20 | 900,061 | -5.49(-1.97%) |
Jun 14, 2021 | 274.75 | 279.89 | 274.74 | 278.69 | 855,834 | +4.03(+1.47%) |
Jun 11, 2021 | 268.65 | 275.00 | 267.06 | 274.66 | 862,308 | +7.99(+3.00%) |
Jun 10, 2021 | 264.81 | 268.39 | 263.75 | 266.67 | 1,359,066 | +2.16(+0.82%) |
Jun 09, 2021 | 275.65 | 276.78 | 264.07 | 264.51 | 1,142,029 | -11.82(-4.28%) |
Jun 08, 2021 | 280.00 | 280.59 | 272.75 | 276.33 | 1,118,856 | -3.52(-1.26%) |
Jun 07, 2021 | 278.44 | 281.18 | 273.96 | 279.85 | 1,153,814 | -0.02(-0.01%) |
Jun 04, 2021 | 275.00 | 280.01 | 272.66 | 279.87 | 776,663 | +5.97(+2.18%) |
Jun 03, 2021 | 274.54 | 278.14 | 268.90 | 273.90 | 909,820 | -4.75(-1.70%) |
Jun 02, 2021 | 274.50 | 281.72 | 271.31 | 278.65 | 1,293,709 | +5.51(+2.02%) |
Jun 01, 2021 | 267.26 | 275.85 | 259.84 | 273.14 | 1,399,346 | +8.05(+3.04%) |
May 28, 2021 | 265.32 | 269.53 | 264.51 | 265.09 | 926,202 | -1.98(-0.74%) |
May 27, 2021 | 262.50 | 273.00 | 256.50 | 267.07 | 2,024,962 | +7.94(+3.06%) |
May 26, 2021 | 260.38 | 262.64 | 253.96 | 259.13 | 1,104,905 | -0.67(-0.26%) |
May 25, 2021 | 256.81 | 263.76 | 256.08 | 259.80 | 1,765,087 | +6.00(+2.36%) |
May 24, 2021 | 248.86 | 259.51 | 247.65 | 253.80 | 1,541,334 | +7.38(+2.99%) |
May 21, 2021 | 243.82 | 247.24 | 240.01 | 246.42 | 1,479,113 | +4.71(+1.95%) |
May 20, 2021 | 229.72 | 243.00 | 228.58 | 241.71 | 2,103,616 | +13.56(+5.94%) |
May 19, 2021 | 221.00 | 232.22 | 219.40 | 228.15 | 2,199,656 | +0.80(+0.35%) |
May 18, 2021 | 228.28 | 230.57 | 223.87 | 227.35 | 2,317,362 | +0.79(+0.35%) |
May 17, 2021 | 235.03 | 238.74 | 222.00 | 226.56 | 5,599,969 | -10.97(-4.62%) |
May 14, 2021 | 227.30 | 239.58 | 227.30 | 237.53 | 1,097,737 | +13.66(+6.10%) |
May 13, 2021 | 229.67 | 233.09 | 223.31 | 223.87 | 1,943,526 | -2.67(-1.18%) |
May 12, 2021 | 233.43 | 234.98 | 222.79 | 226.54 | 3,113,993 | -12.65(-5.29%) |
May 11, 2021 | 231.73 | 245.41 | 229.69 | 239.19 | 2,322,036 | -2.99(-1.23%) |
May 10, 2021 | 243.11 | 245.87 | 236.25 | 242.18 | 2,630,114 | -5.63(-2.27%) |
May 07, 2021 | 259.00 | 261.97 | 246.49 | 247.81 | 3,587,928 | -15.64(-5.94%) |
May 06, 2021 | 276.84 | 278.35 | 258.38 | 263.45 | 3,424,576 | -17.17(-6.12%) |
May 05, 2021 | 293.27 | 299.48 | 279.25 | 280.62 | 1,662,876 | -8.61(-2.98%) |
May 04, 2021 | 285.75 | 290.55 | 276.59 | 289.23 | 1,632,128 | -0.77(-0.27%) |
May 03, 2021 | 297.43 | 297.93 | 289.00 | 290.00 | 1,270,761 | +4.74(+1.66%) |
Apr 30, 2021 | 285.26 | 290.17 | 282.10 | 285.26 | 715,500 | -3.48(-1.21%) |
Apr 29, 2021 | 294.76 | 297.00 | 284.01 | 288.74 | 739,532 | -4.75(-1.62%) |
Apr 28, 2021 | 295.00 | 298.51 | 289.30 | 293.49 | 609,604 | -1.27(-0.43%) |
Apr 27, 2021 | 295.94 | 301.16 | 291.73 | 294.76 | 755,789 | +0.37(+0.13%) |
Apr 26, 2021 | 279.31 | 296.33 | 278.00 | 294.39 | 2,085,064 | +16.38(+5.89%) |
Apr 23, 2021 | 266.98 | 278.01 | 260.41 | 278.01 | 1,207,600 | +13.00(+4.91%) |
Apr 22, 2021 | 270.19 | 270.35 | 258.44 | 265.01 | 1,035,051 | -3.17(-1.18%) |
Apr 21, 2021 | 258.00 | 270.30 | 255.01 | 268.18 | 947,152 | +5.55(+2.11%) |
Apr 20, 2021 | 276.51 | 276.81 | 258.68 | 262.63 | 1,925,615 | -13.87(-5.02%) |
Apr 19, 2021 | 273.86 | 279.14 | 269.25 | 276.50 | 950,855 | +1.41(+0.51%) |
Apr 16, 2021 | 283.25 | 283.25 | 272.25 | 275.09 | 806,600 | -6.60(-2.34%) |
Apr 15, 2021 | 272.92 | 285.96 | 269.24 | 281.69 | 1,454,613 | +11.60(+4.29%) |
Apr 14, 2021 | 278.00 | 282.18 | 268.30 | 270.09 | 1,032,757 | -6.62(-2.39%) |
Apr 13, 2021 | 272.19 | 277.85 | 268.08 | 276.71 | 741,428 | +7.43(+2.76%) |
Apr 12, 2021 | 266.35 | 270.80 | 259.37 | 269.28 | 960,538 | -2.02(-0.74%) |
Apr 09, 2021 | 273.41 | 273.41 | 265.18 | 271.30 | 739,400 | +0.30(+0.11%) |
Apr 08, 2021 | 268.20 | 273.99 | 267.44 | 271.00 | 895,548 | +3.70(+1.38%) |
Apr 07, 2021 | 273.11 | 276.20 | 266.88 | 267.30 | 771,171 | -10.30(-3.71%) |
Apr 06, 2021 | 267.54 | 281.86 | 264.28 | 277.60 | 1,294,143 | +10.27(+3.84%) |
Apr 05, 2021 | 270.72 | 271.00 | 259.57 | 267.33 | 710,518 | +2.01(+0.76%) |
Apr 01, 2021 | 266.19 | 275.95 | 264.00 | 265.32 | 874,700 | +2.92(+1.11%) |
Mar 31, 2021 | 261.88 | 267.05 | 258.18 | 262.40 | 1,071,797 | +7.90(+3.10%) |
Mar 30, 2021 | 246.00 | 257.08 | 243.19 | 254.50 | 1,058,975 | +5.79(+2.33%) |
Mar 29, 2021 | 258.87 | 260.88 | 244.45 | 248.71 | 1,327,314 | -10.29(-3.97%) |
Mar 26, 2021 | 256.70 | 262.36 | 249.68 | 259.00 | 1,123,800 | +2.64(+1.03%) |
Mar 25, 2021 | 245.00 | 257.99 | 240.58 | 256.36 | 2,090,827 | +3.51(+1.39%) |
Mar 24, 2021 | 277.09 | 277.18 | 252.07 | 252.85 | 1,443,524 | -21.32(-7.78%) |
Mar 23, 2021 | 272.24 | 283.99 | 272.05 | 274.17 | 1,515,369 | +0.25(+0.09%) |
Mar 22, 2021 | 269.89 | 277.87 | 266.00 | 273.92 | 1,178,849 | +4.70(+1.75%) |
Mar 19, 2021 | 262.21 | 273.68 | 260.13 | 269.22 | 1,907,000 | +6.41(+2.44%) |
Mar 18, 2021 | 280.09 | 282.00 | 261.05 | 262.81 | 1,606,629 | -23.47(-8.20%) |
Mar 17, 2021 | 278.77 | 290.25 | 272.01 | 286.28 | 1,141,999 | +2.63(+0.93%) |
Mar 16, 2021 | 289.30 | 291.78 | 278.21 | 283.65 | 1,090,610 | -0.81(-0.28%) |
Mar 15, 2021 | 287.97 | 288.65 | 275.11 | 284.46 | 814,276 | -2.23(-0.78%) |
Mar 12, 2021 | 271.75 | 288.56 | 263.51 | 286.69 | 1,335,100 | +9.65(+3.48%) |
Mar 11, 2021 | 268.24 | 279.55 | 264.96 | 277.04 | 1,247,717 | +16.59(+6.37%) |
Mar 10, 2021 | 262.51 | 274.08 | 257.00 | 260.45 | 1,176,038 | +0.03(+0.01%) |
Mar 09, 2021 | 260.82 | 261.99 | 252.26 | 260.42 | 1,523,478 | +19.23(+7.97%) |
Mar 08, 2021 | 262.01 | 263.77 | 240.52 | 241.19 | 2,005,025 | -20.35(-7.78%) |
Mar 05, 2021 | 273.19 | 273.93 | 242.50 | 261.54 | 2,729,300 | -8.45(-3.13%) |
Mar 04, 2021 | 282.01 | 291.87 | 263.91 | 269.99 | 2,441,761 | -18.14(-6.30%) |
Mar 03, 2021 | 313.50 | 314.33 | 284.77 | 288.13 | 2,000,971 | -26.71(-8.48%) |
Mar 02, 2021 | 311.92 | 323.39 | 310.99 | 314.84 | 1,669,628 | +2.92(+0.94%) |
Mar 01, 2021 | 289.12 | 312.19 | 289.09 | 311.92 | 2,522,063 | +28.42(+10.02%) |
Feb 26, 2021 | 278.00 | 295.77 | 265.00 | 283.50 | 3,312,200 | +19.84(+7.52%) |
Feb 25, 2021 | 281.89 | 290.17 | 259.32 | 263.66 | 1,617,356 | -21.28(-7.47%) |
Feb 24, 2021 | 283.10 | 286.42 | 268.46 | 284.94 | 1,108,362 | +4.67(+1.67%) |
Feb 23, 2021 | 270.27 | 283.49 | 253.00 | 280.27 | 1,694,382 | -1.67(-0.59%) |
Feb 22, 2021 | 303.15 | 306.38 | 280.00 | 281.94 | 1,401,410 | -26.80(-8.68%) |
Feb 19, 2021 | 295.73 | 314.56 | 295.73 | 308.74 | 1,429,500 | +13.34(+4.52%) |
Feb 18, 2021 | 292.50 | 300.83 | 288.00 | 295.40 | 829,169 | -0.21(-0.07%) |
Feb 17, 2021 | 291.98 | 298.32 | 286.15 | 295.61 | 980,762 | -0.64(-0.22%) |
Feb 16, 2021 | 300.79 | 310.80 | 293.05 | 296.25 | 1,010,577 | +0.20(+0.07%) |
Feb 12, 2021 | 294.28 | 304.48 | 289.94 | 296.05 | 901,700 | +1.71(+0.58%) |
Feb 11, 2021 | 300.00 | 300.79 | 291.40 | 294.34 | 801,316 | -3.59(-1.20%) |
Feb 10, 2021 | 295.70 | 300.59 | 286.33 | 297.93 | 945,057 | +5.02(+1.71%) |
Feb 09, 2021 | 291.33 | 299.87 | 282.52 | 292.91 | 1,046,610 | +4.75(+1.65%) |
Feb 08, 2021 | 288.90 | 294.53 | 283.12 | 288.16 | 969,602 | +0.01(+0.00%) |
Feb 05, 2021 | 288.00 | 292.40 | 279.75 | 288.15 | 936,800 | +3.62(+1.27%) |
Feb 04, 2021 | 287.03 | 291.06 | 278.51 | 284.53 | 1,113,222 | +0.72(+0.25%) |
Feb 03, 2021 | 281.57 | 289.17 | 273.00 | 283.81 | 1,063,303 | +3.16(+1.13%) |
Feb 02, 2021 | 270.00 | 287.66 | 266.48 | 280.65 | 1,655,865 | +16.41(+6.21%) |
Feb 01, 2021 | 265.33 | 270.00 | 255.16 | 264.24 | 1,440,603 | +3.05(+1.17%) |
Jan 29, 2021 | 254.00 | 265.46 | 246.55 | 261.19 | 1,794,900 | +5.18(+2.02%) |
Jan 28, 2021 | 246.61 | 267.80 | 246.00 | 256.01 | 2,566,335 | +16.70(+6.98%) |
Jan 27, 2021 | 257.31 | 258.50 | 235.13 | 239.31 | 3,479,063 | -22.02(-8.43%) |
Jan 26, 2021 | 273.50 | 278.80 | 260.80 | 261.33 | 1,152,069 | -11.48(-4.21%) |
Jan 25, 2021 | 278.23 | 284.92 | 262.69 | 272.81 | 1,366,282 | -0.66(-0.24%) |
Jan 22, 2021 | 272.72 | 276.87 | 268.21 | 273.47 | 981,500 | +0.92(+0.34%) |
Jan 21, 2021 | 271.00 | 276.81 | 267.02 | 272.55 | 1,000,586 | +2.67(+0.99%) |
Jan 20, 2021 | 276.75 | 278.40 | 267.54 | 269.88 | 1,144,434 | -5.12(-1.86%) |
Jan 19, 2021 | 290.00 | 290.13 | 273.66 | 275.00 | 1,568,070 | -12.57(-4.37%) |
Jan 15, 2021 | 293.50 | 295.50 | 282.01 | 287.57 | 2,168,600 | -9.26(-3.12%) |
Jan 14, 2021 | 291.53 | 302.46 | 289.15 | 296.83 | 1,911,947 | +7.40(+2.56%) |
Jan 13, 2021 | 288.40 | 295.13 | 286.64 | 289.43 | 1,338,552 | +0.99(+0.34%) |
Jan 12, 2021 | 277.05 | 292.44 | 276.39 | 288.44 | 1,989,489 | +14.31(+5.22%) |
Jan 11, 2021 | 274.49 | 279.50 | 265.71 | 274.13 | 932,441 | -4.31(-1.55%) |
Jan 08, 2021 | 273.00 | 279.60 | 266.02 | 278.44 | 1,543,400 | +8.28(+3.06%) |
Jan 07, 2021 | 256.32 | 276.45 | 256.21 | 270.16 | 2,050,454 | +19.33(+7.71%) |
Jan 06, 2021 | 250.51 | 257.00 | 243.04 | 250.83 | 1,397,256 | -4.75(-1.86%) |
Jan 05, 2021 | 240.00 | 255.94 | 237.25 | 255.58 | 1,610,594 | +19.31(+8.17%) |
Jan 04, 2021 | 243.62 | 243.62 | 229.26 | 236.27 | 2,250,203 | -3.27(-1.37%) |
Dec 31, 2020 | 239.54 | 239.54 | 239.54 | 896,496 | -10.80(-4.31%) | |
Dec 30, 2020 | 250.25 | 256.01 | 248.59 | 250.34 | 896,496 | -0.17(-0.07%) |
Dec 29, 2020 | 253.00 | 253.05 | 241.55 | 250.51 | 1,425,299 | -0.98(-0.39%) |
Dec 28, 2020 | 273.42 | 274.55 | 245.33 | 251.49 | 2,332,390 | -23.22(-8.45%) |
Dec 24, 2020 | 272.44 | 279.00 | 270.26 | 274.71 | 564,100 | +4.71(+1.74%) |
Dec 23, 2020 | 292.76 | 292.76 | 265.80 | 270.00 | 1,860,893 | -21.52(-7.38%) |
Dec 22, 2020 | 280.00 | 292.08 | 278.90 | 291.52 | 1,593,629 | +12.92(+4.64%) |
Dec 21, 2020 | 262.33 | 278.83 | 261.25 | 278.60 | 1,316,230 | +12.36(+4.64%) |
Dec 18, 2020 | 272.50 | 273.00 | 262.32 | 266.24 | 1,571,600 | -5.75(-2.11%) |
Dec 17, 2020 | 266.00 | 277.01 | 260.69 | 271.99 | 2,110,049 | +11.03(+4.23%) |
Dec 16, 2020 | 259.78 | 261.78 | 249.00 | 260.96 | 1,396,159 | +4.92(+1.92%) |
Dec 15, 2020 | 260.00 | 268.97 | 254.32 | 256.04 | 1,773,392 | +5.07(+2.02%) |
Dec 14, 2020 | 258.26 | 262.37 | 247.60 | 250.97 | 1,149,596 | -7.29(-2.82%) |
Dec 11, 2020 | 260.00 | 264.79 | 256.00 | 258.26 | 977,200 | -2.21(-0.85%) |
Dec 10, 2020 | 252.76 | 262.08 | 251.75 | 260.47 | 839,405 | +4.97(+1.95%) |
Dec 09, 2020 | 262.80 | 267.47 | 249.60 | 255.50 | 1,182,792 | -5.84(-2.23%) |
Dec 08, 2020 | 259.38 | 263.12 | 254.62 | 261.34 | 1,271,059 | +2.46(+0.95%) |
Dec 07, 2020 | 241.34 | 259.81 | 241.34 | 258.88 | 2,328,266 | +15.79(+6.50%) |
Dec 04, 2020 | 232.06 | 243.17 | 228.94 | 243.09 | 2,200,100 | +15.17(+6.66%) |
Dec 03, 2020 | 227.51 | 232.50 | 224.02 | 227.92 | 1,261,029 | +2.47(+1.10%) |
Dec 02, 2020 | 229.23 | 238.78 | 223.48 | 225.45 | 3,183,573 | -25.68(-10.23%) |
Dec 01, 2020 | 251.50 | 252.36 | 242.26 | 251.13 | 1,331,948 | +0.92(+0.37%) |
Nov 30, 2020 | 251.08 | 251.67 | 235.82 | 250.21 | 3,859,331 | +1.07(+0.43%) |
Nov 27, 2020 | 242.41 | 250.66 | 240.60 | 249.14 | 1,213,000 | +10.98(+4.61%) |
Nov 25, 2020 | 235.81 | 243.26 | 232.54 | 238.16 | 1,055,900 | +1.44(+0.61%) |
Nov 24, 2020 | 239.90 | 246.10 | 231.75 | 236.72 | 1,801,214 | -3.36(-1.40%) |
Nov 23, 2020 | 237.67 | 244.53 | 236.10 | 240.08 | 2,707,682 | +5.78(+2.47%) |
Nov 20, 2020 | 228.00 | 236.43 | 226.89 | 234.30 | 1,412,600 | +7.30(+3.22%) |
Nov 19, 2020 | 225.07 | 230.64 | 222.00 | 227.00 | 1,598,032 | +2.82(+1.26%) |
Nov 18, 2020 | 221.00 | 231.19 | 220.27 | 224.18 | 1,613,967 | +2.59(+1.17%) |
Nov 17, 2020 | 210.16 | 223.71 | 208.51 | 221.59 | 1,516,099 | +11.58(+5.51%) |
Nov 16, 2020 | 207.53 | 214.49 | 205.65 | 210.01 | 986,230 | -1.07(-0.51%) |
Nov 13, 2020 | 216.54 | 220.43 | 207.96 | 211.08 | 1,234,200 | -3.66(-1.70%) |
Nov 12, 2020 | 205.30 | 217.15 | 204.29 | 214.74 | 2,101,669 | +7.49(+3.61%) |
Nov 11, 2020 | 194.25 | 207.45 | 193.37 | 207.25 | 1,642,588 | +14.76(+7.67%) |
Nov 10, 2020 | 191.38 | 194.93 | 182.06 | 192.49 | 1,943,957 | -1.66(-0.86%) |
Nov 09, 2020 | 200.63 | 207.47 | 194.01 | 194.15 | 2,005,464 | -15.85(-7.55%) |
Nov 06, 2020 | 205.14 | 211.69 | 196.26 | 210.00 | 1,427,700 | +5.49(+2.68%) |
Nov 05, 2020 | 205.82 | 210.00 | 202.44 | 204.51 | 1,106,022 | +3.31(+1.65%) |
Nov 04, 2020 | 196.01 | 201.70 | 193.46 | 201.20 | 1,817,793 | +10.20(+5.34%) |
Nov 03, 2020 | 186.97 | 194.79 | 185.64 | 191.00 | 1,182,910 | +5.99(+3.24%) |