Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 325.08 | 329.43 | 321.62 | 323.42 | 2,708,743 | -2.97(-0.91%) |
Nov 29, 2021 | 317.66 | 327.34 | 315.97 | 326.39 | 1,668,940 | +10.72(+3.40%) |
Nov 26, 2021 | 316.27 | 320.97 | 315.37 | 315.67 | 1,055,490 | -4.61(-1.44%) |
Nov 24, 2021 | 319.28 | 320.80 | 318.54 | 320.27 | 929,169 | +0.52(+0.16%) |
Nov 23, 2021 | 321.23 | 323.43 | 318.39 | 319.76 | 1,049,504 | -2.27(-0.70%) |
Nov 22, 2021 | 324.83 | 327.58 | 321.98 | 322.02 | 995,345 | -2.38(-0.73%) |
Nov 19, 2021 | 324.08 | 326.87 | 321.54 | 324.40 | 1,388,635 | +1.47(+0.46%) |
Nov 18, 2021 | 325.51 | 323.73 | 322.79 | 322.93 | 1,153,377 | -1.83(-0.56%) |
Nov 17, 2021 | 329.50 | 331.86 | 324.56 | 324.76 | 1,160,888 | -5.34(-1.62%) |
Nov 16, 2021 | 324.97 | 331.49 | 324.48 | 330.10 | 1,302,447 | +5.64(+1.74%) |
Nov 15, 2021 | 321.95 | 324.60 | 319.58 | 324.45 | 874,239 | +1.41(+0.44%) |
Nov 12, 2021 | 318.80 | 323.14 | 317.78 | 323.04 | 1,244,091 | +5.26(+1.66%) |
Nov 11, 2021 | 315.78 | 317.88 | 314.85 | 317.78 | 636,644 | +1.35(+0.43%) |
Nov 10, 2021 | 315.15 | 316.42 | 998,366 | +0.55(+0.17%) | ||
Nov 09, 2021 | 312.53 | 316.45 | 311.30 | 315.88 | 801,189 | +3.17(+1.01%) |
Nov 08, 2021 | 312.24 | 314.35 | 311.36 | 312.71 | 784,970 | +1.73(+0.55%) |
Nov 05, 2021 | 310.88 | 314.20 | 309.31 | 310.98 | 1,127,113 | +0.43(+0.14%) |
Nov 04, 2021 | 305.11 | 310.87 | 305.06 | 310.55 | 1,067,848 | +4.22(+1.38%) |
Nov 03, 2021 | 306.29 | 306.99 | 302.44 | 306.33 | 1,314,822 | +1.43(+0.47%) |
Nov 02, 2021 | 303.48 | 306.26 | 303.08 | 304.90 | 1,020,511 | +2.63(+0.87%) |
Nov 01, 2021 | 308.63 | 307.96 | 302.23 | 302.27 | 1,317,309 | -6.36(-2.06%) |
Oct 29, 2021 | 313.20 | 315.34 | 306.67 | 308.62 | 1,564,144 | -4.69(-1.50%) |
Oct 28, 2021 | 308.69 | 315.65 | 306.57 | 313.31 | 1,181,842 | +3.94(+1.27%) |
Oct 27, 2021 | 309.59 | 313.56 | 308.33 | 309.38 | 1,400,727 | +1.33(+0.43%) |
Oct 26, 2021 | 301.90 | 308.05 | 1,982,028 | +6.14(+2.03%) | ||
Oct 25, 2021 | 300.23 | 302.91 | 299.00 | 301.91 | 1,080,198 | +3.02(+1.01%) |
Oct 22, 2021 | 299.04 | 300.67 | 298.52 | 298.89 | 670,520 | -0.16(-0.05%) |
Oct 21, 2021 | 294.27 | 299.20 | 292.99 | 299.04 | 995,710 | +4.78(+1.62%) |
Oct 20, 2021 | 291.77 | 294.31 | 289.85 | 294.27 | 868,972 | +3.51(+1.21%) |
Oct 19, 2021 | 291.32 | 289.85 | 288.56 | 290.76 | 673,893 | +0.91(+0.31%) |
Oct 18, 2021 | 287.37 | 289.89 | 286.84 | 289.85 | 776,802 | +0.94(+0.32%) |
Oct 15, 2021 | 286.62 | 289.74 | 284.54 | 288.91 | 1,086,111 | +4.06(+1.43%) |
Oct 14, 2021 | 281.47 | 284.98 | 277.84 | 284.85 | 1,107,220 | +2.22(+0.79%) |
Oct 13, 2021 | 286.10 | 286.10 | 279.36 | 282.63 | 859,926 | -1.87(-0.66%) |
Oct 12, 2021 | 281.90 | 285.93 | 281.01 | 284.50 | 1,269,765 | +3.48(+1.24%) |
Oct 11, 2021 | 281.71 | 285.10 | 281.00 | 281.02 | 877,293 | -1.66(-0.59%) |
Oct 08, 2021 | 286.34 | 287.42 | 280.77 | 282.68 | 1,202,033 | -3.67(-1.28%) |
Oct 07, 2021 | 288.84 | 292.23 | 285.59 | 286.34 | 1,463,182 | -0.11(-0.04%) |
Oct 06, 2021 | 282.41 | 286.59 | 280.70 | 286.45 | 1,445,593 | +2.46(+0.87%) |
Oct 05, 2021 | 278.91 | 285.50 | 277.85 | 283.99 | 1,611,935 | +5.90(+2.12%) |
Oct 04, 2021 | 277.79 | 281.71 | 276.55 | 278.09 | 1,521,881 | +0.24(+0.09%) |
Oct 01, 2021 | 273.70 | 282.39 | 273.17 | 277.85 | 1,844,373 | +5.18(+1.90%) |
Sep 30, 2021 | 276.15 | 277.03 | 271.74 | 272.67 | 1,714,045 | -2.47(-0.90%) |
Sep 29, 2021 | 266.56 | 278.26 | 265.15 | 275.14 | 2,647,716 | +2.57(+0.94%) |
Sep 28, 2021 | 278.52 | 279.23 | 271.67 | 272.57 | 1,660,685 | -7.79(-2.78%) |
Sep 27, 2021 | 282.66 | 284.01 | 280.20 | 280.36 | 804,024 | -4.08(-1.44%) |
Sep 24, 2021 | 285.58 | 286.43 | 283.73 | 284.44 | 766,071 | -2.39(-0.83%) |
Sep 23, 2021 | 285.94 | 288.17 | 284.96 | 286.83 | 876,245 | +2.20(+0.77%) |
Sep 22, 2021 | 284.50 | 286.88 | 283.15 | 284.62 | 833,642 | +1.59(+0.56%) |
Sep 21, 2021 | 286.08 | 286.34 | 282.35 | 283.04 | 823,458 | -1.38(-0.48%) |
Sep 20, 2021 | 281.73 | 285.94 | 280.87 | 284.41 | 1,130,293 | -1.92(-0.67%) |
Sep 17, 2021 | 288.93 | 289.55 | 285.63 | 286.33 | 1,910,597 | -4.17(-1.44%) |
Sep 16, 2021 | 291.37 | 291.70 | 288.86 | 290.50 | 660,089 | -1.36(-0.46%) |
Sep 15, 2021 | 292.86 | 293.04 | 289.27 | 291.86 | 622,182 | +0.54(+0.18%) |
Sep 14, 2021 | 294.44 | 294.88 | 290.36 | 291.32 | 1,094,842 | -3.13(-1.06%) |
Sep 13, 2021 | 295.91 | 297.16 | 293.12 | 294.45 | 1,221,047 | +1.39(+0.48%) |
Sep 10, 2021 | 289.76 | 296.40 | 289.76 | 293.06 | 1,232,867 | +3.26(+1.12%) |
Sep 09, 2021 | 286.77 | 291.77 | 286.62 | 289.80 | 1,752,991 | +0.59(+0.21%) |
Sep 08, 2021 | 291.15 | 291.83 | 286.68 | 289.21 | 1,732,051 | -6.00(-2.03%) |
Sep 07, 2021 | 294.72 | 297.37 | 292.53 | 295.20 | 962,924 | -4.47(-1.49%) |
Sep 03, 2021 | 299.27 | 302.60 | 298.06 | 299.68 | 807,183 | -1.24(-0.41%) |
Sep 02, 2021 | 298.90 | 301.00 | 297.85 | 300.91 | 845,965 | +2.72(+0.91%) |
Sep 01, 2021 | 294.99 | 299.03 | 294.40 | 298.19 | 699,653 | +2.18(+0.74%) |
Aug 31, 2021 | 297.31 | 297.60 | 294.98 | 296.01 | 988,000 | -1.60(-0.54%) |
Aug 30, 2021 | 296.90 | 299.74 | 296.20 | 297.61 | 630,991 | +2.38(+0.81%) |
Aug 27, 2021 | 295.80 | 297.17 | 294.89 | 295.23 | 699,887 | +0.58(+0.20%) |
Aug 26, 2021 | 295.74 | 295.74 | 291.85 | 294.65 | 690,414 | -0.45(-0.15%) |
Aug 25, 2021 | 293.37 | 295.94 | 292.02 | 295.09 | 944,732 | -0.37(-0.13%) |
Aug 24, 2021 | 297.34 | 297.35 | 294.96 | 295.46 | 570,288 | -1.57(-0.53%) |
Aug 23, 2021 | 299.70 | 302.16 | 296.90 | 297.03 | 704,618 | -2.28(-0.76%) |
Aug 20, 2021 | 295.90 | 300.78 | 295.53 | 299.31 | 882,876 | +4.31(+1.46%) |
Aug 19, 2021 | 291.19 | 295.91 | 291.19 | 295.01 | 725,908 | +2.03(+0.69%) |
Aug 18, 2021 | 296.69 | 297.36 | 292.75 | 292.98 | 874,038 | -3.71(-1.25%) |
Aug 17, 2021 | 297.77 | 298.18 | 294.33 | 296.69 | 894,038 | -2.76(-0.92%) |
Aug 16, 2021 | 297.10 | 300.48 | 295.41 | 299.45 | 877,402 | +2.04(+0.69%) |
Aug 13, 2021 | 295.51 | 299.03 | 295.50 | 297.41 | 936,356 | +1.90(+0.64%) |
Aug 12, 2021 | 293.42 | 296.12 | 291.46 | 295.51 | 1,362,182 | +1.34(+0.46%) |
Aug 11, 2021 | 289.30 | 294.85 | 289.06 | 294.17 | 1,183,475 | +6.09(+2.11%) |
Aug 10, 2021 | 289.67 | 290.05 | 287.80 | 288.07 | 640,153 | -1.30(-0.45%) |
Aug 09, 2021 | 289.12 | 289.81 | 287.71 | 289.38 | 885,940 | +0.45(+0.16%) |
Aug 06, 2021 | 287.57 | 290.22 | 287.57 | 288.93 | 729,171 | +1.25(+0.44%) |
Aug 05, 2021 | 289.26 | 290.92 | 286.61 | 287.68 | 983,207 | -0.56(-0.19%) |
Aug 04, 2021 | 287.31 | 289.62 | 286.61 | 288.23 | 946,597 | +0.24(+0.08%) |
Aug 03, 2021 | 283.56 | 288.09 | 283.15 | 287.99 | 886,998 | +4.29(+1.51%) |
Aug 02, 2021 | 284.49 | 285.27 | 282.77 | 283.70 | 904,003 | +0.53(+0.19%) |
Jul 30, 2021 | 281.71 | 283.80 | 281.06 | 283.17 | 1,253,229 | +1.60(+0.57%) |
Jul 29, 2021 | 281.30 | 281.93 | 279.37 | 281.57 | 991,212 | +1.80(+0.64%) |
Jul 28, 2021 | 280.00 | 281.53 | 278.40 | 279.77 | 1,133,689 | -0.18(-0.06%) |
Jul 27, 2021 | 275.35 | 280.88 | 271.88 | 279.95 | 1,756,718 | +2.18(+0.78%) |
Jul 26, 2021 | 278.04 | 279.00 | 275.72 | 277.77 | 1,381,346 | -0.48(-0.17%) |
Jul 23, 2021 | 274.74 | 278.70 | 274.40 | 278.25 | 1,123,203 | +4.30(+1.57%) |
Jul 22, 2021 | 274.22 | 276.19 | 273.54 | 273.95 | 736,164 | -0.27(-0.10%) |
Jul 21, 2021 | 274.61 | 275.18 | 271.47 | 274.22 | 1,236,880 | +0.57(+0.21%) |
Jul 20, 2021 | 269.01 | 275.20 | 268.43 | 273.64 | 1,706,979 | -1.65(-0.60%) |
Jul 19, 2021 | 273.35 | 276.51 | 270.84 | 275.29 | 2,116,786 | +0.51(+0.18%) |
Jul 16, 2021 | 272.63 | 276.20 | 272.39 | 274.78 | 1,061,639 | +3.20(+1.18%) |
Jul 15, 2021 | 269.00 | 272.42 | 269.00 | 271.58 | 846,906 | +2.13(+0.79%) |
Jul 14, 2021 | 271.26 | 272.06 | 267.72 | 269.45 | 700,066 | -1.09(-0.40%) |
Jul 13, 2021 | 269.28 | 271.08 | 269.01 | 270.54 | 1,251,764 | +0.08(+0.03%) |
Jul 12, 2021 | 269.13 | 271.61 | 267.70 | 270.46 | 751,855 | +1.70(+0.63%) |
Jul 09, 2021 | 268.28 | 269.25 | 266.07 | 268.76 | 717,723 | +3.05(+1.15%) |
Jul 08, 2021 | 266.83 | 267.71 | 263.83 | 265.72 | 1,198,904 | -4.20(-1.56%) |
Jul 07, 2021 | 265.62 | 270.16 | 265.29 | 269.92 | 693,142 | +3.81(+1.43%) |
Jul 06, 2021 | 267.57 | 267.79 | 262.33 | 266.11 | 705,142 | -1.67(-0.63%) |
Jul 02, 2021 | 268.19 | 268.51 | 266.56 | 267.79 | 564,589 | -0.12(-0.04%) |
Jul 01, 2021 | 266.29 | 268.09 | 263.49 | 267.90 | 812,186 | +2.81(+1.06%) |
Jun 30, 2021 | 265.32 | 265.96 | 263.81 | 265.09 | 998,938 | -0.32(-0.12%) |
Jun 29, 2021 | 265.87 | 268.14 | 264.81 | 265.41 | 665,728 | +0.28(+0.11%) |
Jun 28, 2021 | 266.35 | 266.35 | 262.94 | 265.13 | 962,389 | -1.46(-0.55%) |
Jun 25, 2021 | 262.51 | 266.66 | 262.50 | 266.59 | 1,891,936 | +3.80(+1.45%) |
Jun 24, 2021 | 265.81 | 265.81 | 261.90 | 262.79 | 917,655 | -1.25(-0.48%) |
Jun 23, 2021 | 266.11 | 267.15 | 263.90 | 264.04 | 607,756 | -2.03(-0.76%) |
Jun 22, 2021 | 266.05 | 267.74 | 264.64 | 266.08 | 691,291 | +0.35(+0.13%) |
Jun 21, 2021 | 262.71 | 267.09 | 261.89 | 265.73 | 1,070,765 | +4.81(+1.84%) |
Jun 18, 2021 | 258.92 | 262.74 | 258.92 | 260.92 | 2,105,566 | -1.04(-0.40%) |
Jun 17, 2021 | 262.36 | 262.72 | 258.55 | 261.96 | 1,338,755 | +0.73(+0.28%) |
Jun 16, 2021 | 264.90 | 265.40 | 260.29 | 261.23 | 1,286,347 | -3.06(-1.16%) |
Jun 15, 2021 | 267.50 | 267.50 | 263.80 | 264.29 | 1,362,438 | -2.08(-0.78%) |
Jun 14, 2021 | 268.60 | 269.71 | 264.17 | 266.37 | 1,181,963 | -2.90(-1.08%) |
Jun 11, 2021 | 270.36 | 271.27 | 267.62 | 269.27 | 1,183,906 | -1.09(-0.40%) |
Jun 10, 2021 | 274.34 | 274.34 | 268.96 | 270.36 | 1,240,319 | +0.88(+0.33%) |
Jun 09, 2021 | 271.96 | 272.88 | 268.65 | 269.48 | 1,932,291 | -3.93(-1.44%) |
Jun 08, 2021 | 274.33 | 274.57 | 271.21 | 273.41 | 951,931 | +0.19(+0.07%) |
Jun 07, 2021 | 275.38 | 276.53 | 272.87 | 273.23 | 873,091 | -2.33(-0.84%) |
Jun 04, 2021 | 275.98 | 276.65 | 273.83 | 275.55 | 1,078,177 | +0.61(+0.22%) |
Jun 03, 2021 | 273.19 | 275.36 | 270.62 | 274.94 | 1,036,103 | +0.16(+0.06%) |
Jun 02, 2021 | 277.30 | 277.86 | 273.89 | 274.78 | 1,340,333 | -0.42(-0.15%) |
Jun 01, 2021 | 278.18 | 280.85 | 275.03 | 275.20 | 1,234,996 | -0.67(-0.24%) |
May 28, 2021 | 278.87 | 279.13 | 275.73 | 275.87 | 1,484,722 | -2.18(-0.78%) |
May 27, 2021 | 278.43 | 280.58 | 277.87 | 278.05 | 2,771,436 | +0.13(+0.05%) |
May 26, 2021 | 278.33 | 279.34 | 277.42 | 277.93 | 987,593 | +0.05(+0.02%) |
May 25, 2021 | 277.79 | 278.94 | 276.88 | 277.88 | 858,411 | +0.60(+0.22%) |
May 24, 2021 | 276.18 | 277.98 | 275.07 | 277.27 | 948,904 | +1.79(+0.65%) |
May 21, 2021 | 276.28 | 279.59 | 275.20 | 275.48 | 1,478,337 | +0.52(+0.19%) |
May 20, 2021 | 272.81 | 277.75 | 272.45 | 274.96 | 1,057,685 | +1.82(+0.67%) |
May 19, 2021 | 272.50 | 274.02 | 269.20 | 273.14 | 1,067,519 | -1.85(-0.67%) |
May 18, 2021 | 276.01 | 278.19 | 274.66 | 274.99 | 1,065,589 | -1.03(-0.37%) |
May 17, 2021 | 278.15 | 279.27 | 274.69 | 276.01 | 1,306,444 | -1.81(-0.65%) |
May 14, 2021 | 279.04 | 280.93 | 277.33 | 277.82 | 1,009,549 | +0.27(+0.10%) |
May 13, 2021 | 272.92 | 278.72 | 272.08 | 277.55 | 1,090,933 | +5.80(+2.13%) |
May 12, 2021 | 276.28 | 278.55 | 271.66 | 271.75 | 1,925,580 | -5.83(-2.10%) |
May 11, 2021 | 278.77 | 279.05 | 275.00 | 277.58 | 1,281,392 | -2.73(-0.97%) |
May 10, 2021 | 280.36 | 284.57 | 279.73 | 280.31 | 1,541,966 | +1.38(+0.49%) |
May 07, 2021 | 276.51 | 279.45 | 274.83 | 278.93 | 914,574 | +1.79(+0.64%) |
May 06, 2021 | 275.70 | 278.07 | 275.38 | 277.14 | 1,097,181 | +2.05(+0.74%) |
May 05, 2021 | 276.20 | 276.84 | 272.34 | 275.09 | 1,090,925 | -0.21(-0.08%) |
May 04, 2021 | 268.52 | 275.40 | 268.06 | 275.31 | 1,693,315 | +5.43(+2.01%) |
May 03, 2021 | 267.05 | 271.38 | 266.62 | 269.88 | 1,126,819 | +3.92(+1.48%) |
Apr 30, 2021 | 264.73 | 266.69 | 263.66 | 265.95 | 1,317,277 | +0.42(+0.16%) |
Apr 29, 2021 | 262.97 | 266.25 | 262.26 | 265.54 | 1,736,261 | +4.35(+1.67%) |
Apr 28, 2021 | 262.65 | 263.63 | 260.35 | 261.19 | 1,328,517 | -0.51(-0.20%) |
Apr 27, 2021 | 257.81 | 262.55 | 255.28 | 261.70 | 1,584,629 | -0.05(-0.02%) |
Apr 26, 2021 | 266.32 | 267.05 | 261.22 | 261.75 | 1,266,310 | -4.25(-1.60%) |
Apr 23, 2021 | 263.24 | 266.51 | 261.34 | 266.00 | 1,141,908 | +4.07(+1.55%) |
Apr 22, 2021 | 263.08 | 264.36 | 260.25 | 261.93 | 1,085,101 | -1.19(-0.45%) |
Apr 21, 2021 | 260.88 | 263.73 | 260.58 | 263.13 | 1,203,140 | +3.61(+1.39%) |
Apr 20, 2021 | 258.56 | 261.96 | 257.49 | 259.51 | 1,088,479 | +1.59(+0.62%) |
Apr 19, 2021 | 258.10 | 260.14 | 255.17 | 257.92 | 1,191,748 | -1.28(-0.49%) |
Apr 16, 2021 | 251.31 | 261.54 | 251.10 | 259.20 | 2,196,904 | +9.50(+3.80%) |
Apr 15, 2021 | 248.47 | 250.85 | 248.44 | 249.71 | 1,216,335 | +2.03(+0.82%) |
Apr 14, 2021 | 249.57 | 250.09 | 247.41 | 247.68 | 917,131 | -2.29(-0.92%) |
Apr 13, 2021 | 250.15 | 250.88 | 248.85 | 249.97 | 714,761 | -0.19(-0.07%) |
Apr 12, 2021 | 248.34 | 251.69 | 247.67 | 250.15 | 1,046,778 | +2.24(+0.91%) |
Apr 09, 2021 | 246.85 | 248.01 | 245.44 | 247.91 | 1,600,360 | +1.76(+0.71%) |
Apr 08, 2021 | 244.44 | 247.60 | 243.85 | 246.15 | 1,272,686 | +1.73(+0.71%) |
Apr 07, 2021 | 251.44 | 252.18 | 243.12 | 244.42 | 1,794,630 | -7.04(-2.80%) |
Apr 06, 2021 | 247.70 | 252.08 | 246.98 | 251.47 | 1,965,628 | +2.96(+1.19%) |
Apr 05, 2021 | 244.41 | 249.09 | 242.98 | 248.50 | 1,411,947 | +5.97(+2.46%) |
Apr 01, 2021 | 239.22 | 243.53 | 237.60 | 242.53 | 1,518,597 | +3.64(+1.52%) |
Mar 31, 2021 | 241.56 | 242.67 | 238.88 | 238.89 | 1,360,694 | -2.66(-1.10%) |
Mar 30, 2021 | 243.89 | 244.03 | 240.24 | 241.55 | 1,116,893 | -3.27(-1.33%) |
Mar 29, 2021 | 245.69 | 248.60 | 243.23 | 244.82 | 1,125,247 | -0.88(-0.36%) |
Mar 26, 2021 | 239.33 | 246.01 | 238.62 | 245.69 | 1,741,438 | +6.41(+2.68%) |
Mar 25, 2021 | 234.13 | 239.94 | 233.11 | 239.28 | 1,473,544 | +4.88(+2.08%) |
Mar 24, 2021 | 233.61 | 237.15 | 233.61 | 234.41 | 1,304,339 | -0.58(-0.25%) |
Mar 23, 2021 | 233.73 | 238.95 | 233.56 | 234.99 | 1,850,982 | +1.85(+0.79%) |
Mar 22, 2021 | 228.65 | 233.68 | 228.32 | 233.14 | 1,089,837 | +4.53(+1.98%) |
Mar 19, 2021 | 229.34 | 231.13 | 228.47 | 228.61 | 2,913,828 | -1.26(-0.55%) |
Mar 18, 2021 | 229.45 | 231.87 | 226.20 | 229.87 | 1,426,512 | -0.72(-0.31%) |
Mar 17, 2021 | 232.34 | 232.63 | 229.37 | 230.59 | 1,106,658 | -1.52(-0.65%) |
Mar 16, 2021 | 232.26 | 233.32 | 230.21 | 232.11 | 1,307,382 | +0.03(+0.01%) |
Mar 15, 2021 | 229.22 | 232.08 | 228.03 | 232.08 | 842,446 | +2.86(+1.25%) |
Mar 12, 2021 | 227.20 | 230.03 | 226.61 | 229.22 | 1,264,759 | +1.34(+0.59%) |
Mar 11, 2021 | 228.37 | 230.49 | 227.66 | 227.88 | 1,490,390 | -0.68(-0.30%) |
Mar 10, 2021 | 229.55 | 232.95 | 228.13 | 228.56 | 1,741,062 | +0.02(+0.01%) |
Mar 09, 2021 | 224.47 | 230.68 | 224.16 | 228.54 | 2,386,664 | +5.80(+2.61%) |
Mar 08, 2021 | 219.56 | 227.47 | 219.15 | 222.74 | 2,030,371 | +4.02(+1.84%) |
Mar 05, 2021 | 214.77 | 219.11 | 212.74 | 218.72 | 2,148,917 | +5.22(+2.45%) |
Mar 04, 2021 | 217.24 | 218.87 | 211.76 | 213.50 | 2,163,289 | -4.42(-2.03%) |
Mar 03, 2021 | 223.65 | 224.62 | 217.79 | 217.92 | 1,675,176 | -5.33(-2.39%) |
Mar 02, 2021 | 223.74 | 225.54 | 221.54 | 223.25 | 1,526,754 | -1.35(-0.60%) |
Mar 01, 2021 | 221.73 | 227.78 | 221.73 | 224.59 | 1,917,736 | +4.37(+1.98%) |
Feb 26, 2021 | 218.72 | 223.62 | 218.67 | 220.22 | 2,529,210 | +2.85(+1.31%) |
Feb 25, 2021 | 219.13 | 220.96 | 216.52 | 217.37 | 2,086,406 | -2.86(-1.30%) |
Feb 24, 2021 | 225.10 | 225.40 | 219.64 | 220.23 | 2,830,689 | -4.70(-2.09%) |
Feb 23, 2021 | 227.71 | 227.86 | 223.14 | 224.93 | 2,393,370 | -3.89(-1.70%) |
Feb 22, 2021 | 230.41 | 230.88 | 226.59 | 228.82 | 1,459,983 | -2.67(-1.15%) |
Feb 19, 2021 | 235.45 | 235.53 | 230.25 | 231.49 | 1,534,200 | -3.18(-1.36%) |
Feb 18, 2021 | 231.96 | 235.91 | 230.89 | 234.67 | 1,490,787 | +1.73(+0.74%) |
Feb 17, 2021 | 226.88 | 233.73 | 225.69 | 232.94 | 1,779,913 | +4.51(+1.98%) |
Feb 16, 2021 | 231.62 | 233.26 | 228.24 | 228.43 | 1,610,166 | -4.40(-1.89%) |
Feb 12, 2021 | 231.62 | 234.85 | 231.61 | 232.83 | 1,350,864 | +0.57(+0.24%) |
Feb 11, 2021 | 230.65 | 232.98 | 230.23 | 232.26 | 1,241,751 | +2.25(+0.98%) |
Feb 10, 2021 | 231.07 | 231.71 | 228.62 | 230.01 | 1,591,148 | -0.22(-0.10%) |
Feb 09, 2021 | 233.83 | 234.18 | 230.14 | 230.23 | 1,259,858 | -3.55(-1.52%) |
Feb 08, 2021 | 233.45 | 235.53 | 232.93 | 233.79 | 1,469,196 | +2.40(+1.04%) |
Feb 05, 2021 | 230.43 | 234.45 | 230.22 | 231.39 | 2,009,882 | +2.02(+0.88%) |
Feb 04, 2021 | 227.12 | 233.31 | 226.99 | 229.37 | 1,828,856 | +2.90(+1.28%) |
Feb 03, 2021 | 232.62 | 234.90 | 226.26 | 226.47 | 1,826,537 | -2.97(-1.29%) |
Feb 02, 2021 | 225.91 | 230.91 | 225.91 | 229.44 | 1,260,936 | +4.02(+1.78%) |
Feb 01, 2021 | 224.30 | 225.93 | 220.09 | 225.42 | 1,472,575 | +2.03(+0.91%) |
Jan 29, 2021 | 226.74 | 227.95 | 221.46 | 223.38 | 2,424,246 | -6.54(-2.84%) |
Jan 28, 2021 | 230.83 | 233.59 | 223.37 | 229.92 | 2,067,611 | -1.77(-0.77%) |
Jan 27, 2021 | 231.96 | 233.38 | 227.82 | 231.70 | 1,736,343 | -1.97(-0.84%) |
Jan 26, 2021 | 238.08 | 238.08 | 232.83 | 233.67 | 1,355,902 | -3.44(-1.45%) |
Jan 25, 2021 | 237.36 | 239.39 | 236.29 | 237.10 | 1,239,462 | +0.68(+0.29%) |
Jan 22, 2021 | 236.59 | 238.13 | 235.05 | 236.42 | 954,771 | -1.35(-0.57%) |
Jan 21, 2021 | 237.98 | 241.52 | 236.97 | 237.77 | 938,878 | +0.04(+0.02%) |
Jan 20, 2021 | 234.95 | 237.98 | 233.49 | 237.73 | 1,312,781 | +3.43(+1.46%) |
Jan 19, 2021 | 235.56 | 238.18 | 234.25 | 234.30 | 1,397,156 | +0.02(+0.01%) |
Jan 15, 2021 | 231.81 | 235.26 | 229.94 | 234.28 | 2,194,767 | +2.19(+0.94%) |
Jan 14, 2021 | 234.56 | 235.11 | 231.36 | 232.10 | 1,263,767 | -3.02(-1.29%) |
Jan 13, 2021 | 239.35 | 239.35 | 234.70 | 235.12 | 1,246,842 | -3.56(-1.49%) |
Jan 12, 2021 | 237.03 | 239.22 | 235.59 | 238.68 | 956,533 | +1.36(+0.57%) |
Jan 11, 2021 | 234.34 | 238.50 | 232.21 | 237.31 | 807,028 | +1.99(+0.85%) |
Jan 08, 2021 | 236.85 | 237.17 | 232.88 | 235.32 | 1,242,163 | -2.05(-0.87%) |
Jan 07, 2021 | 234.01 | 238.96 | 233.78 | 237.38 | 1,555,776 | +4.13(+1.77%) |
Jan 06, 2021 | 230.88 | 234.43 | 230.41 | 233.25 | 1,702,181 | +0.80(+0.35%) |
Jan 05, 2021 | 232.65 | 235.10 | 231.75 | 232.45 | 1,209,503 | -1.17(-0.50%) |
Jan 04, 2021 | 237.33 | 237.96 | 230.77 | 233.61 | 1,264,501 | -3.69(-1.56%) |
Dec 31, 2020 | 237.31 | 237.31 | 237.31 | 662,697 | +2.51(+1.07%) | |
Dec 30, 2020 | 236.38 | 237.62 | 234.72 | 234.79 | 662,697 | -1.12(-0.47%) |
Dec 29, 2020 | 237.00 | 237.20 | 234.43 | 235.91 | 605,690 | +0.40(+0.17%) |
Dec 28, 2020 | 238.34 | 238.34 | 235.35 | 235.51 | 529,937 | -1.47(-0.62%) |
Dec 24, 2020 | 234.84 | 237.40 | 234.47 | 236.98 | 336,322 | +3.05(+1.30%) |
Dec 23, 2020 | 238.15 | 239.14 | 233.93 | 233.93 | 826,312 | -4.07(-1.71%) |
Dec 22, 2020 | 235.72 | 238.95 | 234.42 | 238.00 | 1,037,251 | +2.55(+1.08%) |
Dec 21, 2020 | 232.47 | 235.62 | 229.76 | 235.45 | 1,085,122 | +0.30(+0.13%) |
Dec 18, 2020 | 234.67 | 235.54 | 232.04 | 235.15 | 2,748,800 | +0.64(+0.27%) |
Dec 17, 2020 | 234.78 | 235.50 | 233.64 | 234.51 | 1,564,772 | +1.21(+0.52%) |
Dec 16, 2020 | 234.68 | 235.38 | 232.43 | 233.29 | 1,186,632 | +0.05(+0.02%) |
Dec 15, 2020 | 233.73 | 234.53 | 231.59 | 233.25 | 988,453 | +1.13(+0.49%) |
Dec 14, 2020 | 233.80 | 235.72 | 232.10 | 232.12 | 1,595,267 | +0.08(+0.03%) |
Dec 11, 2020 | 232.03 | 233.31 | 230.34 | 232.04 | 1,122,003 | -0.39(-0.17%) |
Dec 10, 2020 | 231.37 | 234.08 | 230.17 | 232.43 | 1,427,908 | -0.27(-0.11%) |
Dec 09, 2020 | 233.09 | 235.35 | 230.28 | 232.70 | 1,746,064 | +0.45(+0.19%) |
Dec 08, 2020 | 229.72 | 232.88 | 229.52 | 232.25 | 1,360,111 | +2.96(+1.29%) |
Dec 07, 2020 | 228.47 | 230.30 | 228.13 | 229.29 | 1,973,782 | +1.35(+0.59%) |
Dec 04, 2020 | 230.09 | 230.55 | 227.04 | 227.94 | 2,154,197 | -0.69(-0.30%) |
Dec 03, 2020 | 231.09 | 232.45 | 228.21 | 228.63 | 1,406,924 | -2.45(-1.06%) |
Dec 02, 2020 | 240.08 | 240.99 | 230.55 | 231.09 | 1,830,996 | -8.92(-3.71%) |