Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 315.44 | 316.40 | 311.54 | 311.81 | 2,953,151 | -4.78(-1.51%) |
Nov 29, 2021 | 319.16 | 319.72 | 314.71 | 316.59 | 1,607,990 | -1.38(-0.43%) |
Nov 26, 2021 | 314.79 | 318.45 | 313.67 | 317.98 | 1,163,900 | -0.80(-0.25%) |
Nov 24, 2021 | 319.96 | 321.95 | 318.28 | 318.77 | 1,222,894 | -1.48(-0.46%) |
Nov 23, 2021 | 320.07 | 322.96 | 319.78 | 320.26 | 1,307,106 | +0.19(+0.06%) |
Nov 22, 2021 | 317.06 | 322.49 | 316.82 | 320.07 | 1,330,995 | +3.29(+1.04%) |
Nov 19, 2021 | 316.27 | 318.24 | 314.85 | 316.79 | 1,537,661 | -0.59(-0.19%) |
Nov 18, 2021 | 317.98 | 317.72 | 317.11 | 317.38 | 1,542,676 | +0.08(+0.03%) |
Nov 17, 2021 | 314.97 | 318.74 | 314.97 | 317.30 | 1,887,255 | +1.50(+0.48%) |
Nov 16, 2021 | 317.20 | 318.83 | 315.23 | 315.79 | 1,329,807 | -0.51(-0.16%) |
Nov 15, 2021 | 315.03 | 316.98 | 314.92 | 316.31 | 1,151,773 | +1.73(+0.55%) |
Nov 12, 2021 | 311.39 | 315.81 | 310.84 | 314.58 | 1,183,086 | +2.94(+0.94%) |
Nov 11, 2021 | 312.80 | 312.86 | 309.24 | 311.64 | 1,310,250 | -2.65(-0.84%) |
Nov 10, 2021 | 314.31 | 314.29 | 1,367,413 | +0.54(+0.17%) | ||
Nov 09, 2021 | 316.73 | 317.31 | 312.76 | 313.75 | 1,906,356 | -3.35(-1.06%) |
Nov 08, 2021 | 316.96 | 318.25 | 313.21 | 317.10 | 1,865,533 | +1.75(+0.56%) |
Nov 05, 2021 | 312.62 | 315.93 | 312.06 | 315.35 | 2,312,240 | +4.07(+1.31%) |
Nov 04, 2021 | 307.38 | 311.50 | 307.38 | 311.28 | 1,991,504 | +3.85(+1.25%) |
Nov 03, 2021 | 302.00 | 309.05 | 300.82 | 307.43 | 2,050,634 | +4.68(+1.54%) |
Nov 02, 2021 | 307.52 | 308.07 | 301.82 | 302.75 | 2,960,028 | -4.29(-1.40%) |
Nov 01, 2021 | 306.61 | 310.07 | 307.51 | 307.04 | 2,012,064 | -1.29(-0.42%) |
Oct 29, 2021 | 306.17 | 310.22 | 305.10 | 308.33 | 1,963,262 | +0.86(+0.28%) |
Oct 28, 2021 | 306.17 | 310.68 | 301.66 | 307.46 | 3,097,992 | +0.42(+0.14%) |
Oct 27, 2021 | 308.96 | 312.14 | 306.67 | 307.05 | 3,034,431 | -0.90(-0.29%) |
Oct 26, 2021 | 323.18 | 307.94 | 10,171,530 | -41.21(-11.80%) | ||
Oct 25, 2021 | 348.77 | 350.80 | 347.56 | 349.16 | 1,455,277 | +1.61(+0.46%) |
Oct 22, 2021 | 346.93 | 349.80 | 346.93 | 347.55 | 1,177,028 | +1.36(+0.39%) |
Oct 21, 2021 | 344.80 | 346.31 | 340.63 | 346.20 | 866,185 | +1.86(+0.54%) |
Oct 20, 2021 | 344.94 | 345.67 | 343.10 | 344.33 | 1,029,444 | +0.06(+0.02%) |
Oct 19, 2021 | 340.04 | 344.38 | 337.39 | 344.28 | 1,133,350 | +5.63(+1.66%) |
Oct 18, 2021 | 338.02 | 341.32 | 335.75 | 338.65 | 1,093,594 | -0.57(-0.17%) |
Oct 15, 2021 | 337.81 | 339.80 | 337.26 | 339.22 | 1,027,148 | +3.29(+0.98%) |
Oct 14, 2021 | 335.88 | 337.87 | 334.34 | 335.93 | 1,050,047 | +0.29(+0.09%) |
Oct 13, 2021 | 333.65 | 336.23 | 327.93 | 335.64 | 1,187,827 | +3.38(+1.02%) |
Oct 12, 2021 | 331.20 | 334.36 | 330.31 | 332.26 | 905,628 | +0.96(+0.29%) |
Oct 11, 2021 | 329.27 | 333.38 | 328.55 | 331.30 | 1,073,760 | +3.09(+0.94%) |
Oct 08, 2021 | 326.66 | 329.52 | 325.47 | 328.21 | 828,599 | +1.83(+0.56%) |
Oct 07, 2021 | 324.89 | 328.89 | 324.89 | 326.38 | 1,123,779 | +1.66(+0.51%) |
Oct 06, 2021 | 321.97 | 324.86 | 319.35 | 324.72 | 1,073,414 | +2.08(+0.64%) |
Oct 05, 2021 | 321.02 | 325.15 | 319.92 | 322.64 | 958,582 | +1.63(+0.51%) |
Oct 04, 2021 | 322.59 | 324.98 | 318.88 | 321.01 | 1,215,123 | -1.68(-0.52%) |
Oct 01, 2021 | 322.23 | 324.43 | 318.02 | 322.69 | 1,035,111 | +2.50(+0.78%) |
Sep 30, 2021 | 326.15 | 326.86 | 320.00 | 320.18 | 1,136,439 | -4.81(-1.48%) |
Sep 29, 2021 | 322.99 | 327.12 | 320.06 | 325.00 | 1,668,126 | -1.73(-0.53%) |
Sep 28, 2021 | 327.85 | 329.66 | 324.65 | 326.72 | 1,228,803 | -1.12(-0.34%) |
Sep 27, 2021 | 326.71 | 331.44 | 325.95 | 327.85 | 2,011,168 | +3.56(+1.10%) |
Sep 24, 2021 | 323.77 | 327.46 | 322.42 | 324.28 | 1,824,725 | +4.94(+1.55%) |
Sep 23, 2021 | 315.72 | 319.88 | 315.55 | 319.35 | 1,472,116 | +2.29(+0.72%) |
Sep 22, 2021 | 313.73 | 318.42 | 313.61 | 317.06 | 1,439,874 | +5.27(+1.69%) |
Sep 21, 2021 | 314.28 | 315.51 | 310.90 | 311.79 | 1,419,356 | -2.24(-0.71%) |
Sep 20, 2021 | 314.25 | 316.01 | 311.64 | 314.02 | 1,843,463 | -2.34(-0.74%) |
Sep 17, 2021 | 315.40 | 318.06 | 314.66 | 316.36 | 2,272,140 | -0.48(-0.15%) |
Sep 16, 2021 | 320.54 | 320.97 | 316.15 | 316.84 | 1,564,485 | -3.31(-1.03%) |
Sep 15, 2021 | 319.90 | 321.88 | 319.08 | 320.15 | 1,248,895 | +0.68(+0.21%) |
Sep 14, 2021 | 322.87 | 323.15 | 317.75 | 319.48 | 1,428,927 | -1.83(-0.57%) |
Sep 13, 2021 | 322.79 | 324.06 | 318.00 | 321.31 | 1,605,193 | +0.40(+0.12%) |
Sep 10, 2021 | 324.21 | 324.80 | 320.85 | 320.91 | 1,319,512 | -2.83(-0.87%) |
Sep 09, 2021 | 325.20 | 326.31 | 322.74 | 323.74 | 1,184,508 | -2.35(-0.72%) |
Sep 08, 2021 | 325.09 | 328.05 | 324.23 | 326.08 | 1,309,925 | +2.10(+0.65%) |
Sep 07, 2021 | 329.11 | 330.30 | 323.87 | 323.99 | 2,192,255 | -6.31(-1.91%) |
Sep 03, 2021 | 332.20 | 332.40 | 329.95 | 330.30 | 963,232 | -1.90(-0.57%) |
Sep 02, 2021 | 331.05 | 332.83 | 329.85 | 332.20 | 2,232,784 | +1.29(+0.39%) |
Sep 01, 2021 | 332.43 | 333.55 | 330.80 | 330.91 | 1,202,933 | -2.91(-0.87%) |
Aug 31, 2021 | 333.45 | 334.80 | 332.24 | 333.82 | 1,168,286 | +0.32(+0.10%) |
Aug 30, 2021 | 333.68 | 335.26 | 333.22 | 333.50 | 1,069,625 | +0.06(+0.02%) |
Aug 27, 2021 | 334.64 | 335.60 | 332.69 | 333.44 | 1,306,922 | +0.34(+0.10%) |
Aug 26, 2021 | 330.78 | 333.43 | 329.08 | 333.10 | 1,271,577 | +2.64(+0.80%) |
Aug 25, 2021 | 331.32 | 332.21 | 329.77 | 330.46 | 1,035,159 | -0.23(-0.07%) |
Aug 24, 2021 | 330.66 | 332.06 | 329.69 | 330.69 | 893,167 | +1.52(+0.46%) |
Aug 23, 2021 | 329.71 | 330.75 | 328.30 | 329.17 | 898,714 | +0.16(+0.05%) |
Aug 20, 2021 | 326.76 | 330.51 | 325.69 | 329.00 | 981,990 | +2.89(+0.89%) |
Aug 19, 2021 | 327.21 | 331.51 | 325.69 | 326.11 | 1,461,013 | -2.37(-0.72%) |
Aug 18, 2021 | 331.15 | 332.07 | 328.44 | 328.48 | 1,042,768 | -4.61(-1.38%) |
Aug 17, 2021 | 330.73 | 333.94 | 330.38 | 333.08 | 1,705,603 | +1.24(+0.37%) |
Aug 16, 2021 | 329.75 | 332.08 | 327.52 | 331.84 | 1,765,073 | +2.09(+0.63%) |
Aug 13, 2021 | 331.84 | 332.59 | 329.31 | 329.75 | 1,326,988 | -1.63(-0.49%) |
Aug 12, 2021 | 333.75 | 335.57 | 330.50 | 331.38 | 1,091,859 | -3.27(-0.98%) |
Aug 11, 2021 | 333.87 | 335.62 | 332.53 | 334.65 | 990,319 | +0.98(+0.29%) |
Aug 10, 2021 | 331.78 | 334.43 | 331.70 | 333.67 | 914,156 | +1.11(+0.33%) |
Aug 09, 2021 | 332.25 | 333.84 | 331.41 | 332.57 | 1,025,808 | -0.93(-0.28%) |
Aug 06, 2021 | 333.73 | 334.80 | 332.12 | 333.50 | 764,787 | +1.17(+0.35%) |
Aug 05, 2021 | 333.86 | 334.39 | 331.50 | 332.33 | 991,037 | -0.79(-0.24%) |
Aug 04, 2021 | 335.74 | 336.55 | 331.25 | 333.12 | 1,745,761 | -7.19(-2.11%) |
Aug 03, 2021 | 340.25 | 340.74 | 337.13 | 340.31 | 947,250 | +1.06(+0.31%) |
Aug 02, 2021 | 342.94 | 345.46 | 339.05 | 339.25 | 1,276,860 | -3.10(-0.91%) |
Jul 30, 2021 | 342.73 | 344.17 | 340.92 | 342.36 | 867,146 | -0.86(-0.25%) |
Jul 29, 2021 | 345.29 | 346.22 | 342.06 | 343.21 | 819,252 | -0.19(-0.06%) |
Jul 28, 2021 | 346.35 | 346.57 | 341.36 | 343.41 | 845,800 | -1.77(-0.51%) |
Jul 27, 2021 | 339.21 | 345.93 | 339.21 | 345.18 | 1,585,511 | +6.15(+1.81%) |
Jul 26, 2021 | 343.58 | 344.84 | 337.50 | 339.02 | 2,952,805 | -11.72(-3.34%) |
Jul 23, 2021 | 351.85 | 352.33 | 350.21 | 350.74 | 864,474 | +0.77(+0.22%) |
Jul 22, 2021 | 350.72 | 351.45 | 348.03 | 349.97 | 747,330 | -0.88(-0.25%) |
Jul 21, 2021 | 350.01 | 354.36 | 349.48 | 350.85 | 1,001,785 | +0.84(+0.24%) |
Jul 20, 2021 | 343.59 | 350.62 | 343.58 | 350.01 | 1,376,930 | +7.33(+2.14%) |
Jul 19, 2021 | 345.85 | 347.10 | 338.57 | 342.68 | 1,473,784 | -4.72(-1.36%) |
Jul 16, 2021 | 348.76 | 349.77 | 345.68 | 347.40 | 967,294 | -1.02(-0.29%) |
Jul 15, 2021 | 345.54 | 348.79 | 345.43 | 348.42 | 774,490 | +1.32(+0.38%) |
Jul 14, 2021 | 348.04 | 348.55 | 345.62 | 347.10 | 758,782 | -0.94(-0.27%) |
Jul 13, 2021 | 349.11 | 350.66 | 347.76 | 348.04 | 770,118 | -1.13(-0.32%) |
Jul 12, 2021 | 351.78 | 353.08 | 346.56 | 349.17 | 1,095,642 | -3.72(-1.05%) |
Jul 09, 2021 | 352.52 | 354.07 | 350.74 | 352.90 | 589,556 | +2.94(+0.84%) |
Jul 08, 2021 | 349.40 | 351.59 | 348.12 | 349.96 | 971,154 | -3.28(-0.93%) |
Jul 07, 2021 | 348.57 | 354.27 | 347.64 | 353.24 | 1,034,712 | +4.43(+1.27%) |
Jul 06, 2021 | 350.03 | 350.34 | 344.21 | 348.81 | 1,240,573 | -2.60(-0.74%) |
Jul 02, 2021 | 351.64 | 352.97 | 349.06 | 351.40 | 845,517 | +1.17(+0.33%) |
Jul 01, 2021 | 347.55 | 351.06 | 347.47 | 350.23 | 817,379 | +1.72(+0.49%) |
Jun 30, 2021 | 344.96 | 349.51 | 344.15 | 348.51 | 1,169,320 | +4.54(+1.32%) |
Jun 29, 2021 | 349.92 | 350.40 | 343.81 | 343.97 | 1,328,774 | -6.13(-1.75%) |
Jun 28, 2021 | 351.57 | 352.55 | 348.94 | 350.10 | 844,789 | -1.79(-0.51%) |
Jun 25, 2021 | 347.17 | 353.18 | 347.17 | 351.88 | 1,854,389 | +3.94(+1.13%) |
Jun 24, 2021 | 349.59 | 350.02 | 347.13 | 347.94 | 1,121,371 | +0.37(+0.11%) |
Jun 23, 2021 | 352.07 | 352.07 | 347.51 | 347.57 | 1,111,224 | -4.74(-1.35%) |
Jun 22, 2021 | 351.45 | 353.61 | 349.71 | 352.32 | 689,912 | -0.02(-0.01%) |
Jun 21, 2021 | 351.16 | 355.04 | 350.59 | 352.33 | 1,288,574 | +3.05(+0.87%) |
Jun 18, 2021 | 350.57 | 351.97 | 349.11 | 349.29 | 2,623,334 | -3.42(-0.97%) |
Jun 17, 2021 | 353.97 | 355.12 | 349.63 | 352.70 | 1,353,187 | -0.64(-0.18%) |
Jun 16, 2021 | 359.99 | 360.17 | 352.98 | 353.35 | 1,654,562 | -5.71(-1.59%) |
Jun 15, 2021 | 359.24 | 361.13 | 358.38 | 359.06 | 1,024,720 | +0.63(+0.18%) |
Jun 14, 2021 | 357.04 | 358.74 | 355.45 | 358.42 | 942,840 | +1.28(+0.36%) |
Jun 11, 2021 | 358.12 | 358.46 | 354.79 | 357.14 | 815,544 | +0.00(+0.00%) |
Jun 10, 2021 | 358.45 | 359.00 | 355.64 | 357.14 | 992,023 | +0.85(+0.24%) |
Jun 09, 2021 | 358.57 | 358.57 | 354.75 | 356.30 | 1,135,668 | -1.59(-0.45%) |
Jun 08, 2021 | 360.63 | 361.69 | 356.54 | 357.89 | 1,156,140 | -2.75(-0.76%) |
Jun 07, 2021 | 363.88 | 364.51 | 358.88 | 360.63 | 1,181,174 | -2.39(-0.66%) |
Jun 04, 2021 | 357.40 | 364.33 | 357.04 | 363.02 | 1,993,428 | +6.22(+1.74%) |
Jun 03, 2021 | 353.50 | 356.98 | 352.88 | 356.80 | 1,790,996 | +2.08(+0.59%) |
Jun 02, 2021 | 351.88 | 355.10 | 350.61 | 354.72 | 1,093,313 | +2.92(+0.83%) |
Jun 01, 2021 | 353.93 | 354.11 | 351.07 | 351.80 | 1,044,573 | -0.26(-0.07%) |
May 28, 2021 | 354.36 | 355.56 | 351.43 | 352.06 | 1,016,438 | -2.38(-0.67%) |
May 27, 2021 | 354.45 | 354.96 | 351.60 | 354.44 | 4,348,363 | +2.98(+0.85%) |
May 26, 2021 | 352.78 | 353.23 | 349.70 | 351.46 | 1,092,476 | -1.57(-0.45%) |
May 25, 2021 | 354.91 | 356.37 | 352.42 | 353.03 | 1,069,512 | -1.70(-0.48%) |
May 24, 2021 | 356.37 | 356.60 | 353.14 | 354.74 | 1,017,989 | +0.45(+0.13%) |
May 21, 2021 | 356.19 | 358.83 | 352.77 | 354.29 | 975,439 | -1.01(-0.28%) |
May 20, 2021 | 353.89 | 356.41 | 353.24 | 355.29 | 1,196,458 | +2.54(+0.72%) |
May 19, 2021 | 352.26 | 352.93 | 348.92 | 352.75 | 1,087,462 | -1.54(-0.43%) |
May 18, 2021 | 357.99 | 360.65 | 354.16 | 354.29 | 1,280,883 | -3.57(-1.00%) |
May 17, 2021 | 356.49 | 358.69 | 355.66 | 357.86 | 1,070,124 | +0.31(+0.09%) |
May 14, 2021 | 356.99 | 358.75 | 355.54 | 357.55 | 874,183 | +2.75(+0.78%) |
May 13, 2021 | 348.98 | 357.18 | 348.55 | 354.79 | 1,208,784 | +6.54(+1.88%) |
May 12, 2021 | 354.97 | 357.15 | 348.12 | 348.25 | 1,785,389 | -6.59(-1.86%) |
May 11, 2021 | 358.25 | 358.37 | 351.72 | 354.84 | 1,479,047 | -4.87(-1.35%) |
May 10, 2021 | 358.08 | 363.23 | 358.01 | 359.70 | 1,725,347 | +2.56(+0.72%) |
May 07, 2021 | 354.09 | 359.21 | 353.07 | 357.14 | 1,315,542 | +2.74(+0.77%) |
May 06, 2021 | 354.99 | 356.19 | 353.17 | 354.40 | 1,179,906 | +0.89(+0.25%) |
May 05, 2021 | 353.48 | 354.53 | 349.24 | 353.51 | 1,180,016 | -1.02(-0.29%) |
May 04, 2021 | 354.31 | 356.97 | 351.84 | 354.53 | 1,649,476 | +1.99(+0.56%) |
May 03, 2021 | 347.47 | 353.53 | 346.82 | 352.54 | 1,471,229 | +4.35(+1.25%) |
Apr 30, 2021 | 346.64 | 349.51 | 345.49 | 348.19 | 1,206,401 | +0.19(+0.06%) |
Apr 29, 2021 | 343.11 | 349.49 | 342.96 | 348.00 | 1,514,735 | +6.78(+1.99%) |
Apr 28, 2021 | 341.70 | 342.08 | 339.40 | 341.22 | 1,213,352 | -0.26(-0.07%) |
Apr 27, 2021 | 339.90 | 342.41 | 338.66 | 341.48 | 1,710,279 | +1.13(+0.33%) |
Apr 26, 2021 | 342.45 | 343.39 | 339.19 | 340.34 | 1,658,986 | -4.86(-1.41%) |
Apr 23, 2021 | 346.39 | 346.39 | 341.57 | 345.20 | 1,418,871 | -2.56(-0.74%) |
Apr 22, 2021 | 353.88 | 353.88 | 346.22 | 347.76 | 1,825,544 | -6.54(-1.85%) |
Apr 21, 2021 | 354.56 | 357.64 | 352.21 | 354.31 | 1,484,793 | -0.08(-0.02%) |
Apr 20, 2021 | 355.00 | 358.20 | 351.91 | 354.39 | 1,497,580 | -4.03(-1.12%) |
Apr 19, 2021 | 358.66 | 359.02 | 353.74 | 358.41 | 1,439,825 | -0.07(-0.02%) |
Apr 16, 2021 | 359.41 | 360.80 | 356.65 | 358.49 | 1,638,992 | +1.08(+0.30%) |
Apr 15, 2021 | 355.62 | 358.66 | 354.73 | 357.41 | 1,408,982 | +1.79(+0.50%) |
Apr 14, 2021 | 354.45 | 357.97 | 354.09 | 355.62 | 1,178,744 | +1.43(+0.40%) |
Apr 13, 2021 | 353.68 | 355.18 | 351.65 | 354.19 | 1,228,583 | -0.68(-0.19%) |
Apr 12, 2021 | 354.20 | 355.65 | 351.61 | 354.86 | 1,166,711 | +1.48(+0.42%) |
Apr 09, 2021 | 353.98 | 357.07 | 351.03 | 353.38 | 1,531,008 | +0.19(+0.05%) |
Apr 08, 2021 | 347.32 | 354.47 | 346.14 | 353.19 | 2,036,694 | +5.33(+1.53%) |
Apr 07, 2021 | 346.53 | 348.05 | 344.09 | 347.86 | 1,067,955 | +1.12(+0.32%) |
Apr 06, 2021 | 344.49 | 347.77 | 344.31 | 346.74 | 1,132,229 | +0.20(+0.06%) |
Apr 05, 2021 | 340.42 | 348.05 | 340.42 | 346.54 | 1,627,494 | +7.07(+2.08%) |
Apr 01, 2021 | 337.61 | 341.27 | 337.02 | 339.47 | 1,379,088 | +1.39(+0.41%) |
Mar 31, 2021 | 339.22 | 340.92 | 336.13 | 338.07 | 1,503,106 | -0.95(-0.28%) |
Mar 30, 2021 | 341.51 | 342.31 | 337.26 | 339.03 | 1,659,923 | -2.06(-0.60%) |
Mar 29, 2021 | 333.96 | 342.41 | 333.96 | 341.08 | 2,453,672 | +7.39(+2.22%) |
Mar 26, 2021 | 331.50 | 334.19 | 329.15 | 333.69 | 2,197,382 | +3.19(+0.97%) |
Mar 25, 2021 | 324.60 | 331.02 | 324.09 | 330.50 | 1,746,652 | +4.67(+1.43%) |
Mar 24, 2021 | 324.80 | 331.83 | 324.80 | 325.83 | 1,739,628 | +2.30(+0.71%) |
Mar 23, 2021 | 326.74 | 328.69 | 322.68 | 323.54 | 1,611,075 | -3.71(-1.13%) |
Mar 22, 2021 | 322.06 | 327.89 | 322.06 | 327.24 | 2,393,990 | +2.37(+0.73%) |
Mar 19, 2021 | 328.86 | 328.86 | 320.32 | 324.87 | 6,272,458 | -3.09(-0.94%) |
Mar 18, 2021 | 323.77 | 328.47 | 322.56 | 327.96 | 2,482,340 | +6.80(+2.12%) |
Mar 17, 2021 | 318.25 | 325.31 | 317.61 | 321.17 | 2,276,484 | +3.56(+1.12%) |
Mar 16, 2021 | 317.04 | 319.32 | 313.19 | 317.61 | 1,844,482 | +0.66(+0.21%) |
Mar 15, 2021 | 315.09 | 317.16 | 313.46 | 316.95 | 2,247,568 | +5.69(+1.83%) |
Mar 12, 2021 | 310.75 | 314.42 | 309.82 | 311.26 | 2,351,926 | +0.42(+0.14%) |
Mar 11, 2021 | 312.00 | 314.40 | 309.68 | 310.84 | 1,827,863 | -1.01(-0.33%) |
Mar 10, 2021 | 310.31 | 314.00 | 307.14 | 311.85 | 1,923,711 | +3.06(+0.99%) |
Mar 09, 2021 | 312.37 | 313.69 | 308.59 | 308.80 | 1,582,197 | -3.61(-1.16%) |
Mar 08, 2021 | 314.29 | 316.63 | 309.66 | 312.41 | 1,746,957 | +0.93(+0.30%) |
Mar 05, 2021 | 309.68 | 312.15 | 306.63 | 311.48 | 1,586,093 | +1.99(+0.64%) |
Mar 04, 2021 | 311.52 | 315.06 | 305.73 | 309.48 | 2,398,196 | -2.43(-0.78%) |
Mar 03, 2021 | 310.73 | 316.88 | 309.79 | 311.92 | 4,426,240 | +2.12(+0.68%) |
Mar 02, 2021 | 304.93 | 311.09 | 304.38 | 309.79 | 2,268,028 | +4.69(+1.54%) |
Mar 01, 2021 | 305.59 | 309.00 | 304.51 | 305.11 | 1,808,249 | +2.95(+0.97%) |
Feb 26, 2021 | 309.25 | 309.95 | 301.93 | 302.16 | 2,212,028 | -8.09(-2.61%) |
Feb 25, 2021 | 313.98 | 316.98 | 309.32 | 310.25 | 1,720,025 | -4.40(-1.40%) |
Feb 24, 2021 | 315.33 | 318.07 | 312.90 | 314.65 | 2,277,617 | +0.27(+0.09%) |
Feb 23, 2021 | 312.00 | 315.50 | 307.20 | 314.37 | 2,642,207 | +5.23(+1.69%) |
Feb 22, 2021 | 303.09 | 311.95 | 302.55 | 309.14 | 1,823,909 | +4.58(+1.51%) |
Feb 19, 2021 | 307.87 | 307.89 | 304.40 | 304.56 | 2,036,475 | -2.27(-0.74%) |
Feb 18, 2021 | 305.88 | 308.33 | 304.43 | 306.83 | 1,427,567 | +0.83(+0.27%) |
Feb 17, 2021 | 303.90 | 308.05 | 302.17 | 305.99 | 2,225,708 | +1.79(+0.59%) |
Feb 16, 2021 | 308.04 | 308.72 | 303.11 | 304.20 | 1,836,344 | -2.45(-0.80%) |
Feb 12, 2021 | 307.26 | 309.30 | 305.59 | 306.66 | 1,329,639 | -1.28(-0.42%) |
Feb 11, 2021 | 309.43 | 312.90 | 306.93 | 307.94 | 1,300,819 | -2.77(-0.89%) |
Feb 10, 2021 | 311.64 | 312.11 | 307.94 | 310.70 | 1,903,090 | -0.14(-0.04%) |
Feb 09, 2021 | 307.39 | 312.81 | 305.60 | 310.84 | 1,845,830 | +4.09(+1.33%) |
Feb 08, 2021 | 307.82 | 308.26 | 304.36 | 306.75 | 1,704,614 | +0.73(+0.24%) |
Feb 05, 2021 | 308.34 | 310.01 | 305.54 | 306.03 | 1,602,109 | -0.17(-0.06%) |
Feb 04, 2021 | 303.26 | 307.28 | 301.62 | 306.20 | 2,391,740 | +4.39(+1.46%) |
Feb 03, 2021 | 301.16 | 302.72 | 298.09 | 301.81 | 2,954,443 | -0.28(-0.09%) |
Feb 02, 2021 | 297.30 | 304.36 | 296.63 | 302.09 | 2,271,213 | +7.87(+2.68%) |
Feb 01, 2021 | 294.99 | 295.69 | 290.38 | 294.22 | 1,770,967 | +2.01(+0.69%) |
Jan 29, 2021 | 296.55 | 298.71 | 292.12 | 292.21 | 2,314,011 | -5.55(-1.86%) |
Jan 28, 2021 | 301.58 | 303.89 | 297.08 | 297.76 | 2,020,276 | -4.16(-1.38%) |
Jan 27, 2021 | 301.71 | 304.84 | 299.34 | 301.92 | 2,934,555 | +1.65(+0.55%) |
Jan 26, 2021 | 307.81 | 312.33 | 300.26 | 300.26 | 3,896,346 | -11.64(-3.73%) |
Jan 25, 2021 | 308.14 | 314.97 | 306.81 | 311.90 | 2,175,509 | +3.30(+1.07%) |
Jan 22, 2021 | 307.57 | 310.39 | 306.18 | 308.61 | 1,715,436 | +0.19(+0.06%) |
Jan 21, 2021 | 310.23 | 312.00 | 307.77 | 308.42 | 1,830,225 | -1.82(-0.59%) |
Jan 20, 2021 | 311.02 | 312.15 | 308.00 | 310.23 | 1,958,895 | +0.15(+0.05%) |
Jan 19, 2021 | 318.47 | 318.68 | 310.06 | 310.08 | 2,219,955 | -5.24(-1.66%) |
Jan 15, 2021 | 315.15 | 318.25 | 312.60 | 315.32 | 2,040,770 | -0.15(-0.05%) |
Jan 14, 2021 | 315.98 | 322.15 | 314.94 | 315.47 | 2,159,280 | +1.77(+0.56%) |
Jan 13, 2021 | 310.00 | 315.25 | 307.96 | 313.70 | 1,813,598 | +3.31(+1.07%) |
Jan 12, 2021 | 305.56 | 311.78 | 304.75 | 310.40 | 3,304,947 | +3.79(+1.23%) |
Jan 11, 2021 | 304.18 | 307.81 | 302.65 | 306.61 | 3,520,280 | +1.43(+0.47%) |
Jan 08, 2021 | 310.42 | 311.87 | 304.19 | 305.18 | 3,553,232 | -5.86(-1.88%) |
Jan 07, 2021 | 312.68 | 315.84 | 309.93 | 311.03 | 2,255,372 | -4.98(-1.57%) |
Jan 06, 2021 | 311.44 | 319.54 | 311.24 | 316.01 | 2,089,065 | -0.69(-0.22%) |
Jan 05, 2021 | 312.93 | 318.88 | 311.71 | 316.70 | 1,628,235 | +3.77(+1.20%) |
Jan 04, 2021 | 322.32 | 322.32 | 309.69 | 312.93 | 2,078,405 | -9.39(-2.91%) |
Dec 31, 2020 | 322.32 | 322.32 | 322.32 | 925,231 | +0.74(+0.23%) | |
Dec 30, 2020 | 320.52 | 323.80 | 320.52 | 321.57 | 925,231 | +0.24(+0.07%) |
Dec 29, 2020 | 323.25 | 324.47 | 319.43 | 321.34 | 1,162,893 | -0.25(-0.08%) |
Dec 28, 2020 | 320.62 | 324.90 | 319.35 | 321.59 | 1,125,944 | +2.01(+0.63%) |
Dec 24, 2020 | 320.37 | 321.48 | 318.16 | 319.58 | 560,248 | +0.34(+0.11%) |
Dec 23, 2020 | 317.75 | 322.33 | 317.25 | 319.25 | 1,439,589 | +3.34(+1.06%) |
Dec 22, 2020 | 317.21 | 318.36 | 315.43 | 315.91 | 2,005,342 | -1.30(-0.41%) |
Dec 21, 2020 | 320.67 | 321.37 | 314.71 | 317.21 | 2,342,465 | -6.07(-1.88%) |
Dec 18, 2020 | 319.65 | 323.96 | 317.81 | 323.27 | 4,781,989 | +3.12(+0.97%) |
Dec 17, 2020 | 323.18 | 324.75 | 319.50 | 320.16 | 1,825,468 | -1.79(-0.56%) |
Dec 16, 2020 | 324.38 | 324.97 | 321.11 | 321.95 | 2,187,526 | -2.72(-0.84%) |
Dec 15, 2020 | 325.72 | 326.78 | 322.75 | 324.67 | 1,675,146 | -0.08(-0.03%) |
Dec 14, 2020 | 330.05 | 331.98 | 324.55 | 324.75 | 1,509,324 | -3.68(-1.12%) |
Dec 11, 2020 | 321.93 | 329.71 | 321.60 | 328.43 | 1,552,880 | +5.74(+1.78%) |
Dec 10, 2020 | 326.44 | 330.70 | 322.52 | 322.69 | 1,517,381 | -5.41(-1.65%) |
Dec 09, 2020 | 326.74 | 329.23 | 324.11 | 328.10 | 1,676,498 | +1.92(+0.59%) |
Dec 08, 2020 | 327.77 | 329.75 | 325.81 | 326.18 | 1,963,833 | -2.63(-0.80%) |
Dec 07, 2020 | 333.14 | 333.14 | 327.37 | 328.81 | 1,530,139 | -4.07(-1.22%) |
Dec 04, 2020 | 329.71 | 333.89 | 328.79 | 332.88 | 1,346,380 | +4.16(+1.26%) |
Dec 03, 2020 | 328.80 | 335.50 | 327.75 | 328.72 | 1,936,095 | +0.61(+0.19%) |
Dec 02, 2020 | 331.41 | 332.31 | 326.89 | 328.11 | 2,774,353 | -3.30(-0.99%) |