Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 299.02 | 300.71 | 297.96 | 300.03 | 297,804 | +0.63(+0.21%) |
Aug 30, 2021 | 301.38 | 301.42 | 298.37 | 299.40 | 411,470 | -0.79(-0.26%) |
Aug 27, 2021 | 292.44 | 301.18 | 292.31 | 300.18 | 572,984 | +8.35(+2.86%) |
Aug 26, 2021 | 293.73 | 295.76 | 291.06 | 291.83 | 422,584 | -2.94(-1.00%) |
Aug 25, 2021 | 293.75 | 296.26 | 292.47 | 294.77 | 398,209 | +1.02(+0.35%) |
Aug 24, 2021 | 291.97 | 293.94 | 290.90 | 293.75 | 409,502 | +3.23(+1.11%) |
Aug 23, 2021 | 286.67 | 291.08 | 286.67 | 290.52 | 765,222 | +6.34(+2.23%) |
Aug 20, 2021 | 279.11 | 284.84 | 278.62 | 284.18 | 720,573 | +4.98(+1.78%) |
Aug 19, 2021 | 279.93 | 282.03 | 278.05 | 279.20 | 567,777 | -3.51(-1.24%) |
Aug 18, 2021 | 284.63 | 287.39 | 282.53 | 282.72 | 378,111 | -1.98(-0.70%) |
Aug 17, 2021 | 285.88 | 286.58 | 281.16 | 284.70 | 577,727 | -3.94(-1.36%) |
Aug 16, 2021 | 290.63 | 290.63 | 287.32 | 288.64 | 420,871 | -3.17(-1.09%) |
Aug 13, 2021 | 294.91 | 294.91 | 291.26 | 291.81 | 486,433 | -3.33(-1.13%) |
Aug 12, 2021 | 295.30 | 295.56 | 293.69 | 295.14 | 423,596 | -0.55(-0.19%) |
Aug 11, 2021 | 295.94 | 295.94 | 291.46 | 295.69 | 488,773 | +0.00(+0.00%) |
Aug 10, 2021 | 296.96 | 297.86 | 294.82 | 295.69 | 592,621 | -0.93(-0.31%) |
Aug 09, 2021 | 296.82 | 297.87 | 294.84 | 296.62 | 259,734 | -0.87(-0.29%) |
Aug 06, 2021 | 299.49 | 300.13 | 295.63 | 297.49 | 275,078 | -0.12(-0.04%) |
Aug 05, 2021 | 293.10 | 297.78 | 293.10 | 297.61 | 334,870 | +5.39(+1.84%) |
Aug 04, 2021 | 291.89 | 295.71 | 291.82 | 292.22 | 197,710 | -1.67(-0.57%) |
Aug 03, 2021 | 294.51 | 295.19 | 289.61 | 293.89 | 380,610 | +0.00(+0.00%) |
Aug 02, 2021 | 296.32 | 298.25 | 293.35 | 293.89 | 449,997 | -0.68(-0.23%) |
Jul 30, 2021 | 294.82 | 298.45 | 293.76 | 294.57 | 326,947 | -1.80(-0.61%) |
Jul 29, 2021 | 296.87 | 299.25 | 296.11 | 296.37 | 285,923 | +1.50(+0.51%) |
Jul 28, 2021 | 290.64 | 296.69 | 289.96 | 294.86 | 906,085 | +5.46(+1.89%) |
Jul 27, 2021 | 292.20 | 292.37 | 285.33 | 289.40 | 491,435 | -4.13(-1.41%) |
Jul 26, 2021 | 294.80 | 296.39 | 292.38 | 293.54 | 472,988 | -0.87(-0.30%) |
Jul 23, 2021 | 294.40 | 294.72 | 290.49 | 294.41 | 426,002 | +1.44(+0.49%) |
Jul 22, 2021 | 296.09 | 296.38 | 291.58 | 292.97 | 334,628 | -3.77(-1.27%) |
Jul 21, 2021 | 292.92 | 296.75 | 292.27 | 296.74 | 548,751 | +5.54(+1.90%) |
Jul 20, 2021 | 283.64 | 292.50 | 282.08 | 291.20 | 657,122 | +8.73(+3.09%) |
Jul 19, 2021 | 279.33 | 286.20 | 278.27 | 282.47 | 823,177 | -2.12(-0.74%) |
Jul 16, 2021 | 290.13 | 290.59 | 284.09 | 284.59 | 670,453 | -3.11(-1.08%) |
Jul 15, 2021 | 289.61 | 290.62 | 283.72 | 287.71 | 738,294 | -3.06(-1.05%) |
Jul 14, 2021 | 298.84 | 299.33 | 290.34 | 290.77 | 613,142 | -6.10(-2.05%) |
Jul 13, 2021 | 300.81 | 301.24 | 296.75 | 296.87 | 577,980 | -5.50(-1.82%) |
Jul 12, 2021 | 301.79 | 303.04 | 299.68 | 302.36 | 344,949 | -0.18(-0.06%) |
Jul 09, 2021 | 300.00 | 302.73 | 298.40 | 302.54 | 433,469 | +5.59(+1.88%) |
Jul 08, 2021 | 292.97 | 299.52 | 290.35 | 296.95 | 487,171 | -2.23(-0.75%) |
Jul 07, 2021 | 302.70 | 303.79 | 296.41 | 299.18 | 457,277 | -3.18(-1.05%) |
Jul 06, 2021 | 305.99 | 305.99 | 299.97 | 302.36 | 361,591 | -2.93(-0.96%) |
Jul 02, 2021 | 309.72 | 309.72 | 304.90 | 305.29 | 416,165 | -3.03(-0.98%) |
Jul 01, 2021 | 307.12 | 308.83 | 305.61 | 308.32 | 413,592 | +2.33(+0.76%) |
Jun 30, 2021 | 305.68 | 307.09 | 303.42 | 306.00 | 574,521 | -0.40(-0.13%) |
Jun 29, 2021 | 307.93 | 308.30 | 305.42 | 306.40 | 878,507 | -0.84(-0.27%) |
Jun 28, 2021 | 308.36 | 308.84 | 305.21 | 307.24 | 468,191 | +0.70(+0.23%) |
Jun 25, 2021 | 306.80 | 307.95 | 305.46 | 306.55 | 426,731 | +0.71(+0.23%) |
Jun 24, 2021 | 303.95 | 306.02 | 303.84 | 305.84 | 611,864 | +3.96(+1.31%) |
Jun 23, 2021 | 300.56 | 302.91 | 300.17 | 301.88 | 432,369 | +1.62(+0.54%) |
Jun 22, 2021 | 298.19 | 300.69 | 295.99 | 300.26 | 328,848 | +1.70(+0.57%) |
Jun 21, 2021 | 295.03 | 299.42 | 292.44 | 298.56 | 767,764 | +5.24(+1.79%) |
Jun 18, 2021 | 294.23 | 297.31 | 291.52 | 293.32 | 338,257 | -4.91(-1.65%) |
Jun 17, 2021 | 297.79 | 299.57 | 294.53 | 298.23 | 413,208 | +0.02(+0.01%) |
Jun 16, 2021 | 298.76 | 299.82 | 294.79 | 298.21 | 615,978 | -0.95(-0.32%) |
Jun 15, 2021 | 301.41 | 301.49 | 297.38 | 299.16 | 349,509 | -2.60(-0.86%) |
Jun 14, 2021 | 301.82 | 303.23 | 300.64 | 301.76 | 248,605 | +0.30(+0.10%) |
Jun 11, 2021 | 299.93 | 301.46 | 298.93 | 301.46 | 295,647 | +3.14(+1.05%) |
Jun 10, 2021 | 298.46 | 299.16 | 295.71 | 298.32 | 388,497 | +0.50(+0.17%) |
Jun 09, 2021 | 300.77 | 301.26 | 297.20 | 297.82 | 626,192 | -1.62(-0.54%) |
Jun 08, 2021 | 297.89 | 300.24 | 295.12 | 299.44 | 558,636 | +3.17(+1.07%) |
Jun 07, 2021 | 291.70 | 297.20 | 291.69 | 296.27 | 557,555 | +4.88(+1.67%) |
Jun 04, 2021 | 290.46 | 291.75 | 290.32 | 291.39 | 435,404 | +2.47(+0.86%) |
Jun 03, 2021 | 289.46 | 290.54 | 286.50 | 288.92 | 473,072 | -2.68(-0.92%) |
Jun 02, 2021 | 293.56 | 293.56 | 289.86 | 291.60 | 342,371 | -1.75(-0.60%) |
Jun 01, 2021 | 294.14 | 294.22 | 290.59 | 293.34 | 351,356 | +0.77(+0.26%) |
May 28, 2021 | 294.32 | 294.79 | 292.07 | 292.57 | 430,471 | +0.31(+0.11%) |
May 27, 2021 | 292.05 | 293.10 | 290.00 | 292.25 | 496,281 | +1.92(+0.66%) |
May 26, 2021 | 286.20 | 290.83 | 286.20 | 290.33 | 759,553 | +4.85(+1.70%) |
May 25, 2021 | 287.72 | 289.95 | 285.40 | 285.48 | 542,222 | -1.23(-0.43%) |
May 24, 2021 | 286.63 | 288.35 | 285.32 | 286.71 | 474,901 | +1.90(+0.67%) |
May 21, 2021 | 287.59 | 288.26 | 284.65 | 284.81 | 575,870 | -0.07(-0.02%) |
May 20, 2021 | 281.75 | 285.38 | 280.55 | 284.88 | 942,754 | +3.42(+1.22%) |
May 19, 2021 | 277.28 | 281.56 | 276.37 | 281.45 | 887,365 | -1.29(-0.46%) |
May 18, 2021 | 283.36 | 287.53 | 282.49 | 282.75 | 721,530 | -0.20(-0.07%) |
May 17, 2021 | 282.20 | 283.46 | 279.61 | 282.94 | 670,112 | -1.31(-0.46%) |
May 14, 2021 | 279.31 | 284.93 | 278.60 | 284.26 | 796,431 | +7.82(+2.83%) |
May 13, 2021 | 275.50 | 280.45 | 271.65 | 276.44 | 744,679 | +2.90(+1.06%) |
May 12, 2021 | 280.28 | 281.56 | 273.21 | 273.53 | 977,941 | -9.53(-3.37%) |
May 11, 2021 | 275.32 | 285.22 | 273.36 | 283.06 | 1,317,030 | +0.61(+0.22%) |
May 10, 2021 | 291.58 | 291.63 | 282.45 | 282.45 | 579,795 | -10.36(-3.54%) |
May 07, 2021 | 290.13 | 294.88 | 289.46 | 292.81 | 618,477 | +3.86(+1.33%) |
May 06, 2021 | 290.19 | 290.19 | 283.66 | 288.96 | 999,700 | -1.43(-0.49%) |
May 05, 2021 | 293.80 | 294.58 | 289.02 | 290.39 | 443,284 | -2.58(-0.88%) |
May 04, 2021 | 296.99 | 296.99 | 290.23 | 292.97 | 630,429 | -6.69(-2.23%) |
May 03, 2021 | 303.25 | 303.29 | 299.08 | 299.66 | 541,666 | -1.22(-0.40%) |
Apr 30, 2021 | 301.65 | 304.83 | 299.49 | 300.88 | 373,478 | -4.05(-1.33%) |
Apr 29, 2021 | 310.08 | 310.08 | 301.79 | 304.93 | 290,904 | -2.22(-0.72%) |
Apr 28, 2021 | 306.17 | 308.42 | 304.14 | 307.15 | 261,543 | -0.19(-0.06%) |
Apr 27, 2021 | 308.08 | 308.80 | 306.15 | 307.34 | 245,770 | -0.11(-0.04%) |
Apr 26, 2021 | 304.21 | 308.10 | 303.42 | 307.45 | 493,019 | +4.68(+1.55%) |
Apr 23, 2021 | 299.21 | 303.81 | 298.78 | 302.76 | 462,950 | +4.93(+1.65%) |
Apr 22, 2021 | 298.71 | 302.99 | 296.09 | 297.84 | 258,844 | +0.02(+0.01%) |
Apr 21, 2021 | 290.08 | 298.04 | 288.09 | 297.82 | 855,112 | +7.30(+2.51%) |
Apr 20, 2021 | 293.40 | 295.83 | 287.02 | 290.52 | 900,083 | -4.24(-1.44%) |
Apr 19, 2021 | 298.59 | 298.95 | 292.38 | 294.76 | 398,042 | -5.44(-1.81%) |
Apr 16, 2021 | 301.41 | 301.41 | 297.74 | 300.19 | 318,348 | +0.18(+0.06%) |
Apr 15, 2021 | 301.33 | 301.33 | 297.99 | 300.02 | 315,115 | +1.56(+0.52%) |
Apr 14, 2021 | 296.58 | 302.29 | 296.58 | 298.46 | 664,957 | +2.01(+0.68%) |
Apr 13, 2021 | 295.30 | 297.02 | 292.32 | 296.44 | 447,596 | +1.36(+0.46%) |
Apr 12, 2021 | 297.14 | 297.14 | 292.84 | 295.08 | 344,485 | -2.21(-0.74%) |
Apr 09, 2021 | 297.36 | 298.08 | 295.06 | 297.29 | 707,724 | -0.58(-0.19%) |
Apr 08, 2021 | 296.02 | 298.50 | 294.20 | 297.87 | 461,591 | +3.58(+1.22%) |
Apr 07, 2021 | 300.12 | 300.12 | 293.30 | 294.29 | 555,763 | -6.12(-2.04%) |
Apr 06, 2021 | 301.71 | 303.27 | 299.79 | 300.41 | 881,683 | -0.86(-0.29%) |
Apr 05, 2021 | 302.89 | 303.83 | 298.85 | 301.27 | 701,261 | +2.00(+0.67%) |
Apr 01, 2021 | 298.08 | 301.03 | 297.34 | 299.27 | 821,449 | +4.15(+1.41%) |
Mar 31, 2021 | 290.72 | 296.83 | 290.72 | 295.12 | 1,118,091 | +6.82(+2.37%) |
Mar 30, 2021 | 283.21 | 289.39 | 281.18 | 288.30 | 785,648 | +4.43(+1.56%) |
Mar 29, 2021 | 290.65 | 293.00 | 283.23 | 283.88 | 751,281 | -8.68(-2.97%) |
Mar 26, 2021 | 290.91 | 292.95 | 285.99 | 292.55 | 567,605 | +3.79(+1.31%) |
Mar 25, 2021 | 279.69 | 289.91 | 278.05 | 288.76 | 835,742 | +5.29(+1.87%) |
Mar 24, 2021 | 296.13 | 296.53 | 283.25 | 283.47 | 666,275 | -9.31(-3.18%) |
Mar 23, 2021 | 300.68 | 301.47 | 291.31 | 292.77 | 594,929 | -9.96(-3.29%) |
Mar 22, 2021 | 303.53 | 305.15 | 300.61 | 302.74 | 442,268 | +0.34(+0.11%) |
Mar 19, 2021 | 298.24 | 303.84 | 296.08 | 302.39 | 750,289 | +4.07(+1.36%) |
Mar 18, 2021 | 307.24 | 308.28 | 297.64 | 298.32 | 456,036 | -12.03(-3.88%) |
Mar 17, 2021 | 304.63 | 311.65 | 302.36 | 310.36 | 416,399 | +2.18(+0.71%) |
Mar 16, 2021 | 312.79 | 312.87 | 305.28 | 308.18 | 564,481 | -4.63(-1.48%) |
Mar 15, 2021 | 310.48 | 312.99 | 309.11 | 312.81 | 320,512 | +2.30(+0.74%) |
Mar 12, 2021 | 308.60 | 311.29 | 306.46 | 310.51 | 650,244 | -0.20(-0.06%) |
Mar 11, 2021 | 305.69 | 310.89 | 305.35 | 310.71 | 934,921 | +9.78(+3.25%) |
Mar 10, 2021 | 302.00 | 305.88 | 300.09 | 300.93 | 891,557 | +3.60(+1.21%) |
Mar 09, 2021 | 293.79 | 299.80 | 293.66 | 297.33 | 838,281 | +9.75(+3.39%) |
Mar 08, 2021 | 292.77 | 296.11 | 286.62 | 287.59 | 759,852 | -3.71(-1.27%) |
Mar 05, 2021 | 290.83 | 291.58 | 275.05 | 291.29 | 1,634,177 | +4.60(+1.60%) |
Mar 04, 2021 | 296.75 | 299.07 | 281.60 | 286.69 | 1,701,338 | -11.68(-3.91%) |
Mar 03, 2021 | 306.78 | 308.45 | 297.95 | 298.37 | 1,366,511 | -7.86(-2.57%) |
Mar 02, 2021 | 313.88 | 313.88 | 306.09 | 306.24 | 437,478 | -8.14(-2.59%) |
Mar 01, 2021 | 309.87 | 315.22 | 309.43 | 314.38 | 770,200 | +10.63(+3.50%) |
Feb 26, 2021 | 303.83 | 308.52 | 297.59 | 303.75 | 760,590 | +1.50(+0.50%) |
Feb 25, 2021 | 314.77 | 315.44 | 301.17 | 302.25 | 783,837 | -13.38(-4.24%) |
Feb 24, 2021 | 309.72 | 316.75 | 307.45 | 315.62 | 478,974 | +6.41(+2.07%) |
Feb 23, 2021 | 308.19 | 310.80 | 297.65 | 309.21 | 939,695 | -4.61(-1.47%) |
Feb 22, 2021 | 318.09 | 319.89 | 313.13 | 313.82 | 517,006 | -6.89(-2.15%) |
Feb 19, 2021 | 317.40 | 323.33 | 317.06 | 320.71 | 509,201 | +6.55(+2.08%) |
Feb 18, 2021 | 316.46 | 316.46 | 311.53 | 314.16 | 405,341 | -5.51(-1.72%) |
Feb 17, 2021 | 319.84 | 320.34 | 313.98 | 319.67 | 790,879 | -2.94(-0.91%) |
Feb 16, 2021 | 330.04 | 331.42 | 321.49 | 322.61 | 548,791 | -4.75(-1.45%) |
Feb 12, 2021 | 325.56 | 328.17 | 323.29 | 327.36 | 383,456 | +0.37(+0.11%) |
Feb 11, 2021 | 329.24 | 330.12 | 322.52 | 326.99 | 500,034 | +0.11(+0.03%) |
Feb 10, 2021 | 332.50 | 333.30 | 323.87 | 326.88 | 733,393 | -3.21(-0.97%) |
Feb 09, 2021 | 328.07 | 332.21 | 327.60 | 330.08 | 814,620 | +2.18(+0.66%) |
Feb 08, 2021 | 323.24 | 328.01 | 322.50 | 327.91 | 1,047,313 | +7.58(+2.37%) |
Feb 05, 2021 | 318.23 | 320.43 | 315.80 | 320.33 | 688,590 | +5.31(+1.69%) |
Feb 04, 2021 | 309.85 | 315.49 | 309.85 | 315.01 | 597,361 | +6.33(+2.05%) |
Feb 03, 2021 | 309.18 | 310.72 | 305.55 | 308.68 | 657,729 | +0.37(+0.12%) |
Feb 02, 2021 | 306.50 | 308.96 | 304.02 | 308.31 | 613,885 | +5.67(+1.87%) |
Feb 01, 2021 | 297.79 | 303.60 | 294.73 | 302.64 | 390,465 | +8.09(+2.75%) |
Jan 29, 2021 | 299.80 | 301.47 | 291.93 | 294.55 | 686,346 | -4.79(-1.60%) |
Jan 28, 2021 | 301.77 | 303.95 | 297.44 | 299.33 | 559,822 | +0.01(+0.00%) |
Jan 27, 2021 | 299.96 | 305.54 | 295.59 | 299.32 | 778,160 | -7.41(-2.42%) |
Jan 26, 2021 | 311.73 | 312.05 | 306.50 | 306.74 | 290,629 | -2.94(-0.95%) |
Jan 25, 2021 | 309.88 | 313.92 | 304.40 | 309.68 | 479,126 | -0.38(-0.12%) |
Jan 22, 2021 | 303.42 | 310.37 | 302.99 | 310.06 | 529,088 | +4.12(+1.35%) |
Jan 21, 2021 | 309.25 | 309.86 | 304.74 | 305.94 | 463,396 | -2.49(-0.81%) |
Jan 20, 2021 | 308.74 | 311.28 | 307.01 | 308.43 | 385,678 | +1.37(+0.45%) |
Jan 19, 2021 | 305.09 | 307.24 | 303.48 | 307.06 | 647,966 | +5.88(+1.95%) |
Jan 15, 2021 | 302.38 | 304.74 | 297.92 | 301.18 | 729,179 | -4.54(-1.49%) |
Jan 14, 2021 | 301.97 | 307.33 | 301.61 | 305.72 | 743,248 | +5.76(+1.92%) |
Jan 13, 2021 | 301.84 | 302.97 | 299.20 | 299.95 | 485,007 | -1.41(-0.47%) |
Jan 12, 2021 | 298.05 | 301.40 | 297.75 | 301.36 | 316,298 | +4.59(+1.55%) |
Jan 11, 2021 | 293.74 | 297.88 | 292.21 | 296.77 | 629,945 | -0.85(-0.29%) |
Jan 08, 2021 | 298.33 | 301.16 | 293.19 | 297.63 | 381,620 | +1.64(+0.55%) |
Jan 07, 2021 | 290.68 | 296.66 | 290.63 | 295.99 | 549,359 | +7.52(+2.61%) |
Jan 06, 2021 | 282.67 | 291.85 | 282.13 | 288.47 | 764,781 | +8.07(+2.88%) |
Jan 05, 2021 | 276.72 | 281.41 | 276.72 | 280.40 | 652,890 | +3.39(+1.22%) |
Jan 04, 2021 | 282.94 | 283.30 | 273.32 | 277.01 | 775,191 | -4.12(-1.46%) |
Dec 31, 2020 | 281.12 | 281.12 | 281.12 | 520,639 | -1.36(-0.48%) | |
Dec 30, 2020 | 280.78 | 284.32 | 280.44 | 282.49 | 520,639 | +3.17(+1.13%) |
Dec 29, 2020 | 286.45 | 286.88 | 277.83 | 279.32 | 971,697 | -6.44(-2.25%) |
Dec 28, 2020 | 291.79 | 291.81 | 285.58 | 285.76 | 769,984 | -2.84(-0.99%) |
Dec 24, 2020 | 290.50 | 290.51 | 287.27 | 288.61 | 204,782 | -0.52(-0.18%) |
Dec 23, 2020 | 290.35 | 290.84 | 287.15 | 289.13 | 887,664 | +0.87(+0.30%) |
Dec 22, 2020 | 285.39 | 289.36 | 284.61 | 288.25 | 559,635 | +5.06(+1.79%) |
Dec 21, 2020 | 277.24 | 283.89 | 276.31 | 283.19 | 680,820 | +1.34(+0.48%) |
Dec 18, 2020 | 281.99 | 284.61 | 280.73 | 281.85 | 368,159 | +0.56(+0.20%) |
Dec 17, 2020 | 278.26 | 281.29 | 277.65 | 281.29 | 389,718 | +4.58(+1.66%) |
Dec 16, 2020 | 277.79 | 278.14 | 275.11 | 276.71 | 1,459,210 | -0.44(-0.16%) |
Dec 15, 2020 | 273.78 | 277.19 | 272.00 | 277.15 | 662,492 | +5.99(+2.21%) |
Dec 14, 2020 | 271.95 | 275.75 | 271.13 | 271.16 | 412,103 | +2.16(+0.80%) |
Dec 11, 2020 | 268.88 | 271.52 | 266.25 | 269.01 | 249,627 | -0.93(-0.34%) |
Dec 10, 2020 | 264.09 | 270.37 | 263.27 | 269.94 | 282,046 | +4.01(+1.51%) |
Dec 09, 2020 | 270.82 | 272.39 | 263.98 | 265.93 | 350,646 | -3.58(-1.33%) |
Dec 08, 2020 | 263.61 | 269.68 | 263.61 | 269.52 | 325,458 | +4.62(+1.75%) |
Dec 07, 2020 | 263.43 | 265.69 | 263.43 | 264.89 | 357,596 | +1.40(+0.53%) |
Dec 04, 2020 | 259.71 | 263.73 | 259.08 | 263.49 | 670,472 | +4.87(+1.88%) |
Dec 03, 2020 | 257.77 | 260.23 | 257.16 | 258.63 | 184,361 | +1.53(+0.59%) |
Dec 02, 2020 | 256.92 | 257.63 | 254.59 | 257.10 | 489,792 | -0.86(-0.33%) |
Dec 01, 2020 | 259.96 | 259.99 | 257.43 | 257.96 | 471,387 | +0.76(+0.30%) |
Nov 30, 2020 | 259.12 | 259.91 | 253.93 | 257.20 | 322,599 | -2.00(-0.77%) |
Nov 27, 2020 | 256.75 | 259.40 | 256.75 | 259.19 | 315,991 | +3.14(+1.23%) |
Nov 25, 2020 | 255.18 | 256.57 | 253.83 | 256.05 | 212,566 | +0.44(+0.17%) |
Nov 24, 2020 | 257.12 | 257.81 | 254.20 | 255.61 | 365,222 | +1.37(+0.54%) |
Nov 23, 2020 | 252.90 | 255.70 | 251.26 | 254.24 | 331,236 | +3.46(+1.38%) |
Nov 20, 2020 | 248.74 | 251.47 | 247.78 | 250.78 | 748,372 | +1.31(+0.53%) |
Nov 19, 2020 | 247.06 | 249.88 | 246.22 | 249.47 | 481,154 | +2.39(+0.97%) |
Nov 18, 2020 | 251.55 | 252.06 | 247.01 | 247.08 | 363,934 | -3.63(-1.45%) |
Nov 17, 2020 | 247.61 | 251.00 | 244.87 | 250.71 | 351,388 | +1.58(+0.63%) |
Nov 16, 2020 | 248.73 | 249.61 | 246.51 | 249.13 | 613,366 | +3.32(+1.35%) |
Nov 13, 2020 | 244.37 | 246.44 | 243.83 | 245.81 | 557,655 | +3.56(+1.47%) |
Nov 12, 2020 | 243.68 | 245.18 | 240.19 | 242.26 | 529,575 | -2.64(-1.08%) |
Nov 11, 2020 | 243.61 | 244.91 | 241.93 | 244.89 | 693,990 | +2.85(+1.18%) |
Nov 10, 2020 | 241.29 | 243.04 | 237.65 | 242.04 | 669,931 | +2.09(+0.87%) |
Nov 09, 2020 | 247.97 | 250.25 | 239.59 | 239.96 | 788,456 | +2.32(+0.98%) |
Nov 06, 2020 | 239.97 | 239.97 | 237.35 | 237.64 | 320,891 | -1.56(-0.65%) |
Nov 05, 2020 | 235.38 | 239.81 | 235.29 | 239.19 | 621,312 | +6.54(+2.81%) |
Nov 04, 2020 | 227.11 | 234.81 | 227.11 | 232.65 | 528,756 | +4.34(+1.90%) |
Nov 03, 2020 | 224.98 | 229.64 | 224.32 | 228.31 | 709,738 | +6.68(+3.01%) |
Nov 02, 2020 | 220.68 | 222.82 | 218.25 | 221.63 | 226,147 | +3.05(+1.39%) |
Oct 30, 2020 | 221.47 | 222.67 | 215.72 | 218.59 | 334,470 | -4.21(-1.89%) |
Oct 29, 2020 | 220.61 | 223.94 | 219.52 | 222.80 | 565,362 | +1.73(+0.78%) |
Oct 28, 2020 | 222.86 | 223.67 | 220.59 | 221.06 | 497,395 | -6.53(-2.87%) |
Oct 27, 2020 | 227.57 | 229.03 | 227.13 | 227.60 | 516,762 | +0.02(+0.01%) |
Oct 26, 2020 | 229.33 | 230.54 | 224.68 | 227.58 | 567,314 | -4.53(-1.95%) |
Oct 23, 2020 | 232.11 | 232.32 | 229.51 | 232.11 | 473,220 | +1.08(+0.47%) |
Oct 22, 2020 | 228.62 | 231.26 | 227.16 | 231.03 | 340,613 | +3.33(+1.46%) |
Oct 21, 2020 | 230.99 | 231.83 | 227.55 | 227.70 | 352,810 | -2.94(-1.27%) |
Oct 20, 2020 | 232.60 | 233.76 | 230.29 | 230.64 | 370,073 | -0.62(-0.27%) |
Oct 19, 2020 | 235.13 | 236.62 | 230.68 | 231.26 | 1,117,043 | -3.14(-1.34%) |
Oct 16, 2020 | 235.17 | 236.35 | 234.32 | 234.40 | 312,315 | -0.53(-0.23%) |
Oct 15, 2020 | 230.68 | 235.49 | 229.69 | 234.93 | 251,743 | +1.44(+0.62%) |
Oct 14, 2020 | 236.64 | 237.60 | 233.01 | 233.49 | 225,965 | -2.73(-1.16%) |
Oct 13, 2020 | 234.54 | 236.88 | 233.90 | 236.23 | 259,822 | +0.15(+0.06%) |
Oct 12, 2020 | 235.53 | 236.69 | 234.53 | 236.08 | 610,652 | +1.46(+0.62%) |
Oct 09, 2020 | 233.95 | 235.02 | 233.16 | 234.62 | 251,873 | +2.43(+1.05%) |
Oct 08, 2020 | 232.91 | 233.20 | 231.20 | 232.19 | 288,491 | +1.79(+0.78%) |
Oct 07, 2020 | 228.05 | 231.31 | 228.05 | 230.40 | 264,343 | +4.77(+2.11%) |
Oct 06, 2020 | 227.45 | 231.05 | 225.00 | 225.63 | 428,215 | -0.33(-0.15%) |
Oct 05, 2020 | 221.50 | 226.19 | 221.50 | 225.96 | 319,284 | +6.67(+3.04%) |
Oct 02, 2020 | 216.33 | 220.37 | 216.32 | 219.29 | 228,697 | -1.03(-0.47%) |
Oct 01, 2020 | 218.42 | 220.44 | 216.97 | 220.32 | 435,758 | +3.35(+1.54%) |
Sep 30, 2020 | 216.81 | 219.79 | 215.25 | 216.97 | 480,229 | +0.44(+0.20%) |
Sep 29, 2020 | 216.19 | 217.94 | 215.17 | 216.53 | 241,065 | +0.23(+0.11%) |
Sep 28, 2020 | 214.83 | 216.75 | 214.07 | 216.29 | 190,657 | +4.06(+1.92%) |
Sep 25, 2020 | 207.53 | 212.79 | 207.53 | 212.23 | 286,484 | +3.87(+1.86%) |
Sep 24, 2020 | 208.37 | 211.44 | 205.71 | 208.36 | 713,031 | -0.56(-0.27%) |
Sep 23, 2020 | 214.57 | 215.36 | 208.66 | 208.92 | 642,256 | -6.08(-2.83%) |
Sep 22, 2020 | 213.09 | 215.27 | 210.11 | 215.00 | 415,746 | +2.58(+1.22%) |
Sep 21, 2020 | 213.12 | 213.69 | 209.74 | 212.42 | 478,321 | -5.27(-2.42%) |
Sep 18, 2020 | 218.58 | 220.35 | 214.35 | 217.69 | 207,260 | +0.04(+0.02%) |
Sep 17, 2020 | 216.25 | 218.76 | 215.31 | 217.65 | 536,544 | -1.90(-0.86%) |
Sep 16, 2020 | 218.74 | 222.53 | 218.74 | 219.55 | 536,555 | +1.70(+0.78%) |
Sep 15, 2020 | 218.72 | 219.24 | 217.01 | 217.85 | 257,615 | +0.98(+0.45%) |
Sep 14, 2020 | 212.79 | 217.34 | 212.79 | 216.87 | 504,349 | +6.18(+2.93%) |
Sep 11, 2020 | 213.77 | 214.09 | 208.55 | 210.69 | 325,666 | -1.60(-0.76%) |
Sep 10, 2020 | 215.78 | 218.06 | 212.27 | 212.29 | 322,991 | -2.48(-1.16%) |
Sep 09, 2020 | 213.08 | 215.72 | 212.61 | 214.78 | 165,298 | +4.17(+1.98%) |
Sep 08, 2020 | 211.14 | 214.27 | 208.07 | 210.61 | 473,318 | -3.14(-1.47%) |
Sep 04, 2020 | 218.30 | 218.70 | 207.91 | 213.75 | 392,333 | -3.07(-1.42%) |
Sep 03, 2020 | 224.74 | 224.74 | 215.56 | 216.82 | 564,633 | -9.07(-4.02%) |
Sep 02, 2020 | 224.84 | 226.51 | 221.87 | 225.90 | 433,758 | +1.77(+0.79%) |