Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 353.04 | 353.92 | 347.92 | 351.19 | 1,376,955 | -1.78(-0.51%) |
Aug 30, 2021 | 347.06 | 353.32 | 347.06 | 352.97 | 894,615 | +7.46(+2.16%) |
Aug 27, 2021 | 348.51 | 350.05 | 344.67 | 345.51 | 1,374,618 | -1.91(-0.55%) |
Aug 26, 2021 | 349.37 | 350.02 | 345.30 | 347.42 | 1,405,338 | -0.57(-0.16%) |
Aug 25, 2021 | 348.90 | 350.00 | 346.35 | 347.99 | 1,324,767 | -0.91(-0.26%) |
Aug 24, 2021 | 350.00 | 352.97 | 346.58 | 348.90 | 1,421,760 | +0.22(+0.06%) |
Aug 23, 2021 | 350.57 | 353.27 | 344.78 | 348.67 | 1,510,806 | +0.73(+0.21%) |
Aug 20, 2021 | 352.12 | 353.94 | 346.97 | 347.94 | 1,842,030 | -3.94(-1.12%) |
Aug 19, 2021 | 345.94 | 352.98 | 344.24 | 351.88 | 1,460,016 | +5.42(+1.56%) |
Aug 18, 2021 | 344.48 | 349.67 | 344.34 | 346.46 | 1,252,653 | +1.46(+0.42%) |
Aug 17, 2021 | 338.64 | 346.67 | 337.20 | 345.00 | 1,512,471 | +5.59(+1.65%) |
Aug 16, 2021 | 334.74 | 339.69 | 333.16 | 339.41 | 1,147,848 | +5.07(+1.52%) |
Aug 13, 2021 | 333.90 | 333.33 | 332.13 | 334.35 | 1,465,287 | +1.01(+0.30%) |
Aug 12, 2021 | 332.92 | 337.04 | 332.16 | 333.33 | 1,577,226 | +1.45(+0.44%) |
Aug 11, 2021 | 333.17 | 335.67 | 328.89 | 331.88 | 1,326,318 | -0.01(-0.00%) |
Aug 10, 2021 | 344.63 | 344.63 | 331.47 | 331.89 | 1,799,376 | -12.11(-3.52%) |
Aug 09, 2021 | 344.36 | 345.35 | 341.93 | 344.00 | 1,086,072 | +0.66(+0.19%) |
Aug 06, 2021 | 340.00 | 343.49 | 335.75 | 343.34 | 1,489,266 | +3.64(+1.07%) |
Aug 05, 2021 | 337.33 | 341.33 | 332.89 | 339.70 | 1,671,120 | +9.41(+2.85%) |
Aug 04, 2021 | 333.33 | 334.00 | 329.91 | 330.29 | 1,285,371 | -2.91(-0.87%) |
Aug 03, 2021 | 331.68 | 333.67 | 329.68 | 333.20 | 976,896 | +2.35(+0.71%) |
Aug 02, 2021 | 332.00 | 332.89 | 328.68 | 330.85 | 934,890 | +0.36(+0.11%) |
Jul 30, 2021 | 326.37 | 331.70 | 325.71 | 330.49 | 1,238,934 | +3.32(+1.02%) |
Jul 29, 2021 | 324.33 | 327.71 | 323.47 | 327.16 | 949,203 | +3.00(+0.92%) |
Jul 28, 2021 | 325.03 | 326.67 | 322.98 | 324.17 | 971,259 | -0.86(-0.26%) |
Jul 27, 2021 | 322.54 | 325.03 | 320.07 | 325.03 | 1,072,971 | +2.99(+0.93%) |
Jul 26, 2021 | 323.28 | 324.67 | 318.08 | 322.03 | 1,604,436 | -3.45(-1.06%) |
Jul 23, 2021 | 323.88 | 326.13 | 320.84 | 325.49 | 1,317,837 | +0.86(+0.26%) |
Jul 22, 2021 | 317.07 | 325.31 | 315.44 | 324.63 | 1,954,446 | +9.65(+3.06%) |
Jul 21, 2021 | 328.33 | 329.09 | 308.84 | 314.98 | 2,555,766 | -3.37(-1.06%) |
Jul 20, 2021 | 311.65 | 321.99 | 309.64 | 318.35 | 2,730,255 | +7.62(+2.45%) |
Jul 19, 2021 | 313.34 | 314.67 | 308.83 | 310.73 | 2,106,189 | -5.97(-1.89%) |
Jul 16, 2021 | 318.55 | 319.64 | 316.45 | 316.70 | 1,055,259 | -1.18(-0.37%) |
Jul 15, 2021 | 317.69 | 319.64 | 315.85 | 317.89 | 1,383,762 | -0.47(-0.15%) |
Jul 14, 2021 | 321.52 | 321.65 | 317.39 | 318.36 | 958,293 | -0.39(-0.12%) |
Jul 13, 2021 | 320.77 | 321.68 | 318.28 | 318.75 | 856,515 | -0.93(-0.29%) |
Jul 12, 2021 | 317.45 | 320.22 | 315.51 | 319.68 | 1,031,115 | +2.76(+0.87%) |
Jul 09, 2021 | 317.29 | 318.40 | 312.72 | 316.93 | 1,023,996 | -0.72(-0.23%) |
Jul 08, 2021 | 313.75 | 317.94 | 312.11 | 317.64 | 1,366,008 | -0.59(-0.18%) |
Jul 07, 2021 | 318.00 | 320.29 | 316.23 | 318.23 | 1,492,851 | +2.22(+0.70%) |
Jul 06, 2021 | 314.18 | 316.43 | 309.16 | 316.01 | 1,726,014 | +3.29(+1.05%) |
Jul 02, 2021 | 310.29 | 313.16 | 309.77 | 312.72 | 1,015,587 | +3.57(+1.15%) |
Jul 01, 2021 | 305.84 | 309.33 | 305.50 | 309.15 | 1,093,509 | +2.61(+0.85%) |
Jun 30, 2021 | 306.68 | 308.33 | 304.01 | 306.55 | 1,619,391 | -0.36(-0.12%) |
Jun 29, 2021 | 305.00 | 308.68 | 303.66 | 306.91 | 1,241,283 | +2.77(+0.91%) |
Jun 28, 2021 | 303.26 | 304.85 | 301.50 | 304.14 | 1,245,477 | +1.35(+0.45%) |
Jun 25, 2021 | 301.67 | 304.06 | 301.22 | 302.78 | 1,303,404 | +1.26(+0.42%) |
Jun 24, 2021 | 304.43 | 304.57 | 300.12 | 301.52 | 1,023,033 | -0.28(-0.09%) |
Jun 23, 2021 | 300.00 | 303.79 | 299.73 | 301.81 | 1,292,415 | +1.15(+0.38%) |
Jun 22, 2021 | 298.42 | 301.00 | 295.69 | 300.65 | 1,349,598 | +2.65(+0.89%) |
Jun 21, 2021 | 294.95 | 300.32 | 291.86 | 298.00 | 1,424,001 | +5.05(+1.72%) |
Jun 18, 2021 | 293.84 | 295.33 | 291.87 | 292.95 | 2,403,579 | -2.05(-0.69%) |
Jun 17, 2021 | 289.75 | 297.09 | 288.79 | 295.00 | 1,567,320 | +4.53(+1.56%) |
Jun 16, 2021 | 291.45 | 293.87 | 288.33 | 290.47 | 1,344,558 | -0.31(-0.11%) |
Jun 15, 2021 | 291.67 | 291.78 | 289.89 | 290.79 | 1,311,066 | -0.14(-0.05%) |
Jun 14, 2021 | 287.43 | 291.14 | 286.55 | 290.93 | 1,264,119 | +2.84(+0.99%) |
Jun 11, 2021 | 286.67 | 288.10 | 285.12 | 288.09 | 1,335,516 | +1.71(+0.60%) |
Jun 10, 2021 | 281.02 | 286.54 | 280.38 | 286.38 | 1,189,260 | +6.30(+2.25%) |
Jun 09, 2021 | 278.76 | 281.32 | 278.25 | 280.08 | 1,085,088 | +2.19(+0.79%) |
Jun 08, 2021 | 278.45 | 280.38 | 275.40 | 277.89 | 1,242,822 | +0.85(+0.31%) |
Jun 07, 2021 | 278.39 | 281.06 | 276.27 | 277.04 | 1,088,871 | -0.11(-0.04%) |
Jun 04, 2021 | 273.85 | 278.37 | 273.71 | 277.15 | 1,374,498 | +4.93(+1.81%) |
Jun 03, 2021 | 270.96 | 274.95 | 270.37 | 272.22 | 1,261,452 | -1.63(-0.60%) |
Jun 02, 2021 | 278.74 | 279.30 | 272.98 | 273.85 | 1,195,947 | -4.83(-1.73%) |
Jun 01, 2021 | 284.26 | 284.26 | 276.25 | 278.68 | 1,493,682 | -2.05(-0.73%) |
May 28, 2021 | 279.66 | 284.77 | 279.66 | 280.73 | 1,575,882 | +2.61(+0.94%) |
May 27, 2021 | 279.57 | 282.18 | 276.40 | 278.12 | 3,920,355 | -1.67(-0.60%) |
May 26, 2021 | 282.37 | 283.23 | 278.40 | 279.79 | 1,485,423 | -2.21(-0.78%) |
May 25, 2021 | 280.10 | 282.25 | 279.46 | 282.00 | 2,119,758 | +3.70(+1.33%) |
May 24, 2021 | 277.68 | 280.12 | 277.42 | 278.31 | 2,175,996 | +3.31(+1.20%) |
May 21, 2021 | 280.00 | 281.00 | 274.69 | 275.00 | 1,521,090 | -2.56(-0.92%) |
May 20, 2021 | 273.89 | 278.97 | 273.25 | 277.55 | 3,235,980 | +5.23(+1.92%) |
May 19, 2021 | 266.88 | 272.34 | 265.90 | 272.32 | 1,473,786 | +0.78(+0.29%) |
May 18, 2021 | 273.89 | 274.67 | 271.19 | 271.54 | 1,588,149 | -0.80(-0.29%) |
May 17, 2021 | 276.26 | 276.26 | 270.53 | 272.34 | 2,046,165 | -5.46(-1.96%) |
May 14, 2021 | 274.32 | 279.81 | 273.84 | 277.79 | 1,086,849 | +4.26(+1.56%) |
May 13, 2021 | 271.07 | 275.69 | 271.07 | 273.53 | 1,186,470 | +2.93(+1.08%) |
May 12, 2021 | 274.68 | 275.16 | 268.09 | 270.60 | 1,708,359 | -8.32(-2.98%) |
May 11, 2021 | 273.80 | 280.27 | 273.66 | 278.92 | 1,454,001 | +0.65(+0.24%) |
May 10, 2021 | 286.34 | 287.33 | 277.69 | 278.26 | 1,509,681 | -7.43(-2.60%) |
May 07, 2021 | 281.77 | 287.76 | 281.77 | 285.70 | 1,471,830 | +4.88(+1.74%) |
May 06, 2021 | 278.09 | 280.90 | 275.22 | 280.82 | 1,263,786 | +1.35(+0.48%) |
May 05, 2021 | 284.71 | 286.99 | 278.84 | 279.47 | 1,468,368 | -3.53(-1.25%) |
May 04, 2021 | 287.24 | 287.36 | 278.03 | 283.00 | 1,970,895 | -6.19(-2.14%) |
May 03, 2021 | 291.16 | 291.66 | 286.71 | 289.18 | 1,133,676 | +0.85(+0.29%) |
Apr 30, 2021 | 285.66 | 288.64 | 285.09 | 288.33 | 1,432,800 | +0.59(+0.21%) |
Apr 29, 2021 | 291.23 | 291.23 | 285.94 | 287.74 | 1,154,502 | -1.86(-0.64%) |
Apr 28, 2021 | 287.52 | 291.94 | 286.99 | 289.60 | 1,712,094 | +2.47(+0.86%) |
Apr 27, 2021 | 289.00 | 289.00 | 286.17 | 287.13 | 1,531,080 | -1.52(-0.53%) |
Apr 26, 2021 | 288.81 | 290.69 | 286.72 | 288.65 | 1,753,533 | -3.20(-1.10%) |
Apr 23, 2021 | 283.73 | 294.31 | 280.91 | 291.84 | 2,500,500 | +5.29(+1.85%) |
Apr 22, 2021 | 294.96 | 295.96 | 286.19 | 286.55 | 3,643,074 | -10.57(-3.56%) |
Apr 21, 2021 | 280.31 | 297.93 | 273.33 | 297.13 | 6,292,500 | +26.76(+9.90%) |
Apr 20, 2021 | 268.89 | 274.84 | 268.88 | 270.37 | 2,078,130 | -0.03(-0.01%) |
Apr 19, 2021 | 269.59 | 271.89 | 267.51 | 270.40 | 1,557,900 | -0.46(-0.17%) |
Apr 16, 2021 | 269.22 | 271.13 | 267.28 | 270.86 | 1,618,200 | +2.62(+0.98%) |
Apr 15, 2021 | 264.22 | 269.33 | 263.10 | 268.24 | 1,236,975 | +6.30(+2.40%) |
Apr 14, 2021 | 264.00 | 266.75 | 261.60 | 261.94 | 1,113,033 | -2.88(-1.09%) |
Apr 13, 2021 | 259.65 | 265.61 | 259.65 | 264.82 | 1,286,343 | +5.07(+1.95%) |
Apr 12, 2021 | 259.38 | 261.89 | 259.11 | 259.75 | 1,008,585 | -1.74(-0.67%) |
Apr 09, 2021 | 257.86 | 262.11 | 256.16 | 261.49 | 1,065,900 | +4.71(+1.83%) |
Apr 08, 2021 | 255.32 | 258.03 | 255.32 | 256.78 | 905,985 | +3.11(+1.23%) |
Apr 07, 2021 | 255.80 | 257.01 | 253.19 | 253.67 | 1,101,093 | -1.94(-0.76%) |
Apr 06, 2021 | 255.71 | 258.76 | 253.60 | 255.62 | 1,155,801 | +0.31(+0.12%) |
Apr 05, 2021 | 250.07 | 256.88 | 250.07 | 255.31 | 1,697,742 | +6.11(+2.45%) |
Apr 01, 2021 | 250.00 | 252.69 | 248.63 | 249.20 | 1,357,500 | +2.89(+1.17%) |
Mar 31, 2021 | 242.85 | 247.98 | 242.42 | 246.31 | 1,695,243 | +4.15(+1.71%) |
Mar 30, 2021 | 239.70 | 243.00 | 238.17 | 242.16 | 1,442,496 | +0.85(+0.35%) |
Mar 29, 2021 | 243.15 | 244.71 | 239.11 | 241.32 | 1,351,020 | -2.27(-0.93%) |
Mar 26, 2021 | 235.69 | 243.95 | 234.92 | 243.58 | 1,707,600 | +8.75(+3.73%) |
Mar 25, 2021 | 236.88 | 238.14 | 231.21 | 234.83 | 1,380,102 | -2.19(-0.92%) |
Mar 24, 2021 | 237.33 | 240.11 | 235.16 | 237.02 | 1,452,249 | +0.08(+0.04%) |
Mar 23, 2021 | 238.84 | 240.33 | 235.88 | 236.94 | 1,005,006 | -1.30(-0.55%) |
Mar 22, 2021 | 235.91 | 240.39 | 234.38 | 238.24 | 1,309,698 | +2.41(+1.02%) |
Mar 19, 2021 | 233.83 | 238.24 | 231.80 | 235.83 | 2,377,500 | +2.72(+1.17%) |
Mar 18, 2021 | 238.57 | 239.86 | 231.69 | 233.11 | 1,940,283 | -8.44(-3.49%) |
Mar 17, 2021 | 241.44 | 242.99 | 237.60 | 241.55 | 1,056,435 | -0.66(-0.27%) |
Mar 16, 2021 | 246.80 | 247.17 | 240.50 | 242.21 | 1,277,295 | -2.81(-1.15%) |
Mar 15, 2021 | 242.44 | 245.85 | 241.68 | 245.02 | 1,202,757 | +0.36(+0.15%) |
Mar 12, 2021 | 240.37 | 245.47 | 240.00 | 244.66 | 1,467,000 | +0.66(+0.27%) |
Mar 11, 2021 | 243.45 | 246.33 | 241.45 | 244.00 | 1,492,890 | +4.06(+1.69%) |
Mar 10, 2021 | 239.89 | 242.54 | 237.61 | 239.94 | 2,198,085 | +5.67(+2.42%) |
Mar 09, 2021 | 232.51 | 236.75 | 230.00 | 234.27 | 2,090,406 | +5.97(+2.61%) |
Mar 08, 2021 | 235.12 | 236.86 | 227.47 | 228.30 | 1,917,465 | -9.49(-3.99%) |
Mar 05, 2021 | 237.42 | 239.48 | 229.08 | 237.79 | 2,277,300 | +1.40(+0.59%) |
Mar 04, 2021 | 241.67 | 242.41 | 233.01 | 236.39 | 2,426,028 | -5.99(-2.47%) |
Mar 03, 2021 | 248.69 | 248.69 | 240.49 | 242.38 | 1,521,279 | -7.62(-3.05%) |
Mar 02, 2021 | 253.33 | 253.33 | 248.93 | 250.00 | 1,172,940 | -3.07(-1.21%) |
Mar 01, 2021 | 249.50 | 253.59 | 248.55 | 253.07 | 1,677,618 | +7.47(+3.04%) |
Feb 26, 2021 | 248.67 | 249.24 | 242.10 | 245.60 | 2,007,300 | -1.66(-0.67%) |
Feb 25, 2021 | 251.62 | 252.96 | 243.97 | 247.26 | 1,335,600 | -5.64(-2.23%) |
Feb 24, 2021 | 247.91 | 253.22 | 246.09 | 252.90 | 1,319,901 | +4.67(+1.88%) |
Feb 23, 2021 | 246.69 | 249.54 | 244.03 | 248.24 | 2,105,994 | +1.10(+0.45%) |
Feb 22, 2021 | 249.95 | 250.93 | 245.67 | 247.13 | 1,911,006 | -2.92(-1.17%) |
Feb 19, 2021 | 257.75 | 257.75 | 249.89 | 250.05 | 2,238,900 | -5.79(-2.26%) |
Feb 18, 2021 | 258.19 | 258.81 | 252.60 | 255.84 | 1,928,094 | -4.18(-1.61%) |
Feb 17, 2021 | 260.67 | 262.80 | 258.14 | 260.02 | 1,118,091 | -3.96(-1.50%) |
Feb 16, 2021 | 270.00 | 270.93 | 262.96 | 263.98 | 2,019,735 | -5.29(-1.96%) |
Feb 12, 2021 | 266.42 | 269.47 | 264.60 | 269.27 | 1,291,200 | +2.99(+1.12%) |
Feb 11, 2021 | 264.67 | 266.80 | 262.74 | 266.28 | 1,283,664 | +3.58(+1.36%) |
Feb 10, 2021 | 262.33 | 264.84 | 259.64 | 262.70 | 1,681,443 | +2.91(+1.12%) |
Feb 09, 2021 | 257.66 | 262.97 | 256.93 | 259.78 | 1,516,419 | +3.12(+1.22%) |
Feb 08, 2021 | 256.09 | 258.35 | 253.95 | 256.66 | 1,287,390 | +2.58(+1.02%) |
Feb 05, 2021 | 254.87 | 255.44 | 253.50 | 254.08 | 1,307,100 | +1.73(+0.69%) |
Feb 04, 2021 | 250.00 | 254.88 | 248.42 | 252.35 | 2,277,024 | +3.88(+1.56%) |
Feb 03, 2021 | 251.66 | 252.59 | 248.20 | 248.47 | 1,531,902 | -4.15(-1.64%) |
Feb 02, 2021 | 251.22 | 256.16 | 251.22 | 252.61 | 1,654,263 | +3.91(+1.57%) |
Feb 01, 2021 | 250.67 | 253.62 | 246.67 | 248.70 | 1,883,883 | -0.51(-0.20%) |
Jan 29, 2021 | 251.89 | 253.72 | 247.17 | 249.21 | 1,890,300 | -5.91(-2.32%) |
Jan 28, 2021 | 255.68 | 259.41 | 254.98 | 255.12 | 1,720,926 | +2.21(+0.87%) |
Jan 27, 2021 | 252.61 | 256.46 | 248.99 | 252.91 | 2,316,018 | -3.64(-1.42%) |
Jan 26, 2021 | 251.49 | 257.54 | 251.01 | 256.55 | 3,035,133 | +5.88(+2.35%) |
Jan 25, 2021 | 249.14 | 251.55 | 245.21 | 250.67 | 3,302,421 | +2.64(+1.07%) |
Jan 22, 2021 | 261.01 | 263.07 | 247.84 | 248.03 | 5,299,200 | -18.20(-6.83%) |
Jan 21, 2021 | 265.44 | 267.33 | 260.87 | 266.22 | 1,974,270 | +0.03(+0.01%) |
Jan 20, 2021 | 261.85 | 267.22 | 260.54 | 266.19 | 1,647,666 | +6.72(+2.59%) |
Jan 19, 2021 | 261.70 | 264.00 | 258.47 | 259.47 | 1,920,498 | -0.00(-0.00%) |
Jan 15, 2021 | 266.69 | 267.35 | 259.00 | 259.47 | 2,318,400 | -6.24(-2.35%) |
Jan 14, 2021 | 271.43 | 271.92 | 265.02 | 265.71 | 1,460,283 | -4.77(-1.76%) |
Jan 13, 2021 | 262.46 | 274.67 | 262.00 | 270.48 | 2,549,973 | +7.67(+2.92%) |
Jan 12, 2021 | 270.45 | 271.01 | 262.77 | 262.81 | 1,902,573 | -8.41(-3.10%) |
Jan 11, 2021 | 272.81 | 272.81 | 267.95 | 271.22 | 1,644,693 | -1.70(-0.62%) |
Jan 08, 2021 | 268.07 | 275.13 | 268.02 | 272.92 | 1,428,300 | +3.51(+1.30%) |
Jan 07, 2021 | 266.29 | 270.14 | 263.33 | 269.40 | 1,285,401 | +5.14(+1.95%) |
Jan 06, 2021 | 265.09 | 266.67 | 262.29 | 264.26 | 2,071,341 | -4.09(-1.52%) |
Jan 05, 2021 | 264.63 | 270.46 | 263.13 | 268.35 | 1,363,770 | +1.68(+0.63%) |
Jan 04, 2021 | 275.28 | 275.28 | 262.96 | 266.67 | 1,781,571 | -6.03(-2.21%) |
Dec 31, 2020 | 272.70 | 272.70 | 272.70 | 775,515 | +0.93(+0.34%) | |
Dec 30, 2020 | 273.33 | 274.05 | 270.68 | 271.77 | 775,515 | +0.41(+0.15%) |
Dec 29, 2020 | 270.79 | 273.43 | 269.05 | 271.36 | 1,120,191 | +2.97(+1.11%) |
Dec 28, 2020 | 272.74 | 273.33 | 265.74 | 268.39 | 1,229,580 | -0.61(-0.23%) |
Dec 24, 2020 | 270.24 | 270.78 | 267.67 | 269.00 | 489,600 | -0.88(-0.33%) |
Dec 23, 2020 | 272.34 | 275.60 | 269.51 | 269.88 | 1,931,583 | -1.87(-0.69%) |
Dec 22, 2020 | 263.37 | 272.28 | 262.76 | 271.75 | 2,246,130 | +8.66(+3.29%) |
Dec 21, 2020 | 259.34 | 263.33 | 256.06 | 263.09 | 1,541,661 | +0.06(+0.02%) |
Dec 18, 2020 | 262.26 | 263.60 | 258.35 | 263.03 | 2,622,600 | +3.10(+1.19%) |
Dec 17, 2020 | 257.13 | 260.41 | 255.75 | 259.93 | 1,306,335 | +4.57(+1.79%) |
Dec 16, 2020 | 255.25 | 256.65 | 254.02 | 255.35 | 1,078,854 | -0.81(-0.32%) |
Dec 15, 2020 | 252.34 | 257.19 | 251.67 | 256.16 | 1,297,836 | +1.23(+0.48%) |
Dec 14, 2020 | 254.67 | 260.21 | 254.02 | 254.93 | 1,794,309 | +1.60(+0.63%) |
Dec 11, 2020 | 251.38 | 253.97 | 248.63 | 253.33 | 1,637,400 | +0.64(+0.25%) |
Dec 10, 2020 | 251.87 | 255.60 | 249.36 | 252.69 | 1,487,946 | +1.52(+0.61%) |
Dec 09, 2020 | 255.87 | 255.87 | 250.03 | 251.17 | 1,587,444 | -3.95(-1.55%) |
Dec 08, 2020 | 254.29 | 255.86 | 251.67 | 255.12 | 1,276,161 | +0.32(+0.13%) |
Dec 07, 2020 | 259.33 | 260.18 | 254.11 | 254.80 | 1,732,179 | -5.32(-2.04%) |
Dec 04, 2020 | 251.16 | 260.63 | 251.16 | 260.11 | 1,661,400 | +7.21(+2.85%) |
Dec 03, 2020 | 250.66 | 254.75 | 249.62 | 252.91 | 1,634,220 | +2.48(+0.99%) |
Dec 02, 2020 | 243.67 | 251.40 | 243.67 | 250.43 | 1,761,021 | +5.88(+2.40%) |
Dec 01, 2020 | 244.43 | 245.51 | 240.62 | 244.55 | 1,556,910 | +2.53(+1.05%) |
Nov 30, 2020 | 241.80 | 244.63 | 240.33 | 242.02 | 2,353,884 | -1.26(-0.52%) |
Nov 27, 2020 | 245.12 | 245.19 | 242.00 | 243.27 | 795,900 | +1.15(+0.47%) |
Nov 25, 2020 | 243.10 | 244.25 | 241.62 | 242.12 | 1,029,000 | +0.51(+0.21%) |
Nov 24, 2020 | 242.30 | 242.88 | 240.34 | 241.61 | 1,761,705 | +1.93(+0.81%) |
Nov 23, 2020 | 243.83 | 244.68 | 237.69 | 239.68 | 1,502,982 | -3.90(-1.60%) |
Nov 20, 2020 | 243.67 | 245.09 | 242.21 | 243.58 | 1,168,800 | -1.07(-0.44%) |
Nov 19, 2020 | 243.59 | 245.81 | 241.16 | 244.65 | 1,141,455 | +0.19(+0.08%) |
Nov 18, 2020 | 249.08 | 249.24 | 244.33 | 244.46 | 1,302,009 | -5.26(-2.11%) |
Nov 17, 2020 | 249.32 | 250.76 | 246.88 | 249.72 | 1,152,906 | -3.01(-1.19%) |
Nov 16, 2020 | 253.33 | 254.68 | 249.37 | 252.73 | 1,561,086 | +1.60(+0.64%) |
Nov 13, 2020 | 249.44 | 251.77 | 248.24 | 251.13 | 862,200 | +4.20(+1.70%) |
Nov 12, 2020 | 248.06 | 250.59 | 245.66 | 246.92 | 1,241,382 | +1.07(+0.44%) |
Nov 11, 2020 | 251.51 | 253.28 | 245.37 | 245.85 | 1,555,935 | -3.98(-1.59%) |
Nov 10, 2020 | 257.01 | 257.24 | 247.33 | 249.83 | 1,921,884 | -7.98(-3.10%) |
Nov 09, 2020 | 254.33 | 264.18 | 251.93 | 257.82 | 3,383,616 | +13.19(+5.39%) |
Nov 06, 2020 | 243.14 | 245.80 | 240.08 | 244.62 | 1,218,000 | +1.86(+0.77%) |
Nov 05, 2020 | 244.85 | 244.93 | 239.56 | 242.76 | 1,605,867 | +6.21(+2.63%) |
Nov 04, 2020 | 236.23 | 239.32 | 233.57 | 236.55 | 2,760,819 | +9.22(+4.05%) |
Nov 03, 2020 | 228.00 | 232.26 | 226.94 | 227.33 | 1,879,374 | +2.01(+0.89%) |
Nov 02, 2020 | 226.87 | 227.67 | 223.10 | 225.33 | 1,865,376 | +2.97(+1.33%) |
Oct 30, 2020 | 227.40 | 228.67 | 217.67 | 222.36 | 2,990,100 | -6.40(-2.80%) |
Oct 29, 2020 | 230.00 | 231.49 | 227.79 | 228.76 | 2,658,297 | -0.51(-0.22%) |
Oct 28, 2020 | 234.77 | 235.05 | 229.26 | 229.27 | 1,691,853 | -11.03(-4.59%) |
Oct 27, 2020 | 237.84 | 242.68 | 237.12 | 240.30 | 974,943 | +3.04(+1.28%) |
Oct 26, 2020 | 242.36 | 243.26 | 233.56 | 237.26 | 1,540,851 | -7.90(-3.22%) |
Oct 23, 2020 | 246.11 | 246.66 | 242.50 | 245.16 | 844,800 | +0.85(+0.35%) |
Oct 22, 2020 | 243.21 | 246.11 | 241.30 | 244.31 | 934,977 | +1.49(+0.61%) |
Oct 21, 2020 | 243.60 | 244.89 | 240.86 | 242.83 | 1,838,526 | -1.51(-0.62%) |
Oct 20, 2020 | 245.37 | 248.52 | 243.30 | 244.33 | 1,199,367 | -1.04(-0.42%) |
Oct 19, 2020 | 251.75 | 257.21 | 243.12 | 245.37 | 1,732,782 | -5.52(-2.20%) |
Oct 16, 2020 | 241.67 | 253.63 | 238.76 | 250.89 | 3,096,600 | +3.89(+1.58%) |
Oct 15, 2020 | 247.36 | 251.80 | 246.67 | 247.00 | 2,780,256 | -3.36(-1.34%) |
Oct 14, 2020 | 253.10 | 255.39 | 248.72 | 250.36 | 1,914,816 | -1.42(-0.57%) |
Oct 13, 2020 | 251.97 | 253.68 | 249.91 | 251.78 | 1,633,590 | -0.11(-0.04%) |
Oct 12, 2020 | 249.58 | 253.01 | 247.74 | 251.89 | 2,265,339 | +5.83(+2.37%) |
Oct 09, 2020 | 243.29 | 247.09 | 242.67 | 246.06 | 1,240,200 | +5.06(+2.10%) |
Oct 08, 2020 | 241.67 | 242.87 | 240.04 | 241.01 | 1,111,014 | +0.91(+0.38%) |
Oct 07, 2020 | 236.15 | 240.66 | 236.15 | 240.09 | 1,180,401 | +7.09(+3.04%) |
Oct 06, 2020 | 236.51 | 238.74 | 232.10 | 233.01 | 1,235,904 | -2.89(-1.23%) |
Oct 05, 2020 | 233.03 | 236.19 | 232.27 | 235.90 | 1,206,459 | +3.81(+1.64%) |
Oct 02, 2020 | 233.36 | 235.86 | 230.70 | 232.09 | 1,603,200 | -4.75(-2.00%) |
Oct 01, 2020 | 237.70 | 239.48 | 234.67 | 236.84 | 1,243,929 | +0.33(+0.14%) |
Sep 30, 2020 | 232.38 | 239.30 | 230.18 | 236.51 | 1,895,235 | +5.54(+2.40%) |
Sep 29, 2020 | 232.67 | 238.63 | 230.18 | 230.98 | 1,626,051 | -0.08(-0.03%) |
Sep 28, 2020 | 228.33 | 231.85 | 226.68 | 231.05 | 1,951,320 | +6.48(+2.88%) |
Sep 25, 2020 | 218.22 | 225.97 | 217.67 | 224.58 | 1,566,600 | +5.40(+2.46%) |
Sep 24, 2020 | 217.38 | 221.23 | 215.85 | 219.18 | 1,244,877 | +0.04(+0.02%) |
Sep 23, 2020 | 225.21 | 225.40 | 218.39 | 219.14 | 1,876,431 | -2.87(-1.29%) |
Sep 22, 2020 | 216.15 | 222.48 | 213.88 | 222.01 | 3,708,549 | +8.02(+3.75%) |
Sep 21, 2020 | 216.03 | 216.03 | 211.10 | 213.98 | 2,352,990 | -4.54(-2.08%) |
Sep 18, 2020 | 226.33 | 228.38 | 216.47 | 218.52 | 4,024,500 | -8.43(-3.72%) |
Sep 17, 2020 | 228.40 | 230.10 | 224.50 | 226.96 | 2,458,863 | -3.51(-1.52%) |
Sep 16, 2020 | 240.11 | 241.18 | 229.89 | 230.46 | 2,312,358 | -8.06(-3.38%) |
Sep 15, 2020 | 241.42 | 242.05 | 237.04 | 238.52 | 1,135,443 | -0.26(-0.11%) |
Sep 14, 2020 | 237.47 | 240.71 | 237.05 | 238.78 | 1,168,812 | +4.60(+1.96%) |
Sep 11, 2020 | 237.94 | 238.51 | 232.66 | 234.18 | 1,300,200 | -1.02(-0.43%) |
Sep 10, 2020 | 239.50 | 242.90 | 233.76 | 235.20 | 1,563,849 | -4.63(-1.93%) |
Sep 09, 2020 | 234.45 | 242.24 | 234.05 | 239.83 | 1,850,385 | +8.44(+3.65%) |
Sep 08, 2020 | 236.67 | 239.29 | 230.68 | 231.39 | 3,124,131 | -13.70(-5.59%) |
Sep 04, 2020 | 247.70 | 249.95 | 239.25 | 245.09 | 2,487,600 | -2.11(-0.85%) |
Sep 03, 2020 | 250.95 | 252.33 | 241.38 | 247.20 | 3,250,641 | -7.83(-3.07%) |
Sep 02, 2020 | 247.34 | 259.61 | 246.11 | 255.04 | 3,234,045 | +7.85(+3.17%) |