Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 437.02 | 437.73 | 433.48 | 436.40 | 1,772,987 | -0.42(-0.10%) |
Aug 30, 2021 | 432.14 | 437.46 | 431.56 | 436.82 | 1,279,415 | +5.36(+1.24%) |
Aug 27, 2021 | 430.48 | 432.69 | 428.08 | 431.47 | 1,367,737 | +0.99(+0.23%) |
Aug 26, 2021 | 432.32 | 433.52 | 427.98 | 430.48 | 1,480,590 | -1.84(-0.43%) |
Aug 25, 2021 | 431.94 | 433.84 | 428.57 | 432.32 | 1,586,668 | -0.54(-0.12%) |
Aug 24, 2021 | 436.17 | 436.31 | 431.43 | 432.86 | 1,608,036 | -3.01(-0.69%) |
Aug 23, 2021 | 438.11 | 439.82 | 435.54 | 435.87 | 1,915,846 | -3.89(-0.88%) |
Aug 20, 2021 | 436.40 | 441.32 | 434.65 | 439.75 | 1,994,792 | +4.53(+1.04%) |
Aug 19, 2021 | 424.39 | 436.41 | 422.82 | 435.22 | 2,039,003 | +7.71(+1.80%) |
Aug 18, 2021 | 432.06 | 436.16 | 427.21 | 427.51 | 2,118,197 | -5.87(-1.36%) |
Aug 17, 2021 | 433.88 | 434.76 | 430.86 | 433.38 | 2,018,821 | -0.57(-0.13%) |
Aug 16, 2021 | 429.14 | 434.20 | 428.32 | 433.96 | 1,582,044 | +4.91(+1.14%) |
Aug 13, 2021 | 427.10 | 429.57 | 425.91 | 429.05 | 1,366,527 | +2.36(+0.55%) |
Aug 12, 2021 | 424.44 | 427.91 | 423.72 | 426.70 | 1,299,444 | +1.02(+0.24%) |
Aug 11, 2021 | 426.83 | 429.23 | 423.29 | 425.68 | 2,366,743 | +1.22(+0.29%) |
Aug 10, 2021 | 422.19 | 425.20 | 422.19 | 424.46 | 1,975,963 | +2.45(+0.58%) |
Aug 09, 2021 | 422.18 | 424.22 | 420.90 | 422.01 | 1,537,044 | +0.80(+0.19%) |
Aug 06, 2021 | 424.18 | 424.88 | 420.51 | 421.21 | 1,868,129 | -3.41(-0.80%) |
Aug 05, 2021 | 419.40 | 424.91 | 418.43 | 424.62 | 1,817,783 | +7.81(+1.87%) |
Aug 04, 2021 | 417.73 | 419.63 | 414.75 | 416.81 | 1,336,080 | -0.03(-0.01%) |
Aug 03, 2021 | 411.90 | 418.50 | 411.14 | 416.84 | 1,511,279 | +5.89(+1.43%) |
Aug 02, 2021 | 412.57 | 412.66 | 407.65 | 410.95 | 1,426,873 | -0.77(-0.19%) |
Jul 30, 2021 | 408.13 | 413.42 | 408.09 | 411.71 | 2,383,942 | +4.15(+1.02%) |
Jul 29, 2021 | 404.01 | 408.00 | 402.74 | 407.56 | 1,496,876 | +3.79(+0.94%) |
Jul 28, 2021 | 404.77 | 406.30 | 402.16 | 403.77 | 1,424,977 | -2.03(-0.50%) |
Jul 27, 2021 | 405.47 | 406.01 | 403.18 | 405.80 | 1,742,181 | +1.05(+0.26%) |
Jul 26, 2021 | 404.90 | 405.95 | 401.98 | 404.75 | 1,275,739 | -0.18(-0.04%) |
Jul 23, 2021 | 400.01 | 405.46 | 398.82 | 404.93 | 1,405,925 | +5.63(+1.41%) |
Jul 22, 2021 | 397.82 | 400.31 | 395.48 | 399.29 | 1,399,941 | +2.42(+0.61%) |
Jul 21, 2021 | 398.88 | 398.88 | 394.21 | 396.87 | 1,567,669 | -1.18(-0.30%) |
Jul 20, 2021 | 395.91 | 399.80 | 394.81 | 398.05 | 2,138,535 | +2.00(+0.50%) |
Jul 19, 2021 | 392.56 | 397.17 | 392.13 | 396.05 | 2,397,838 | +3.62(+0.92%) |
Jul 16, 2021 | 394.11 | 395.35 | 391.86 | 392.44 | 1,478,705 | -1.39(-0.35%) |
Jul 15, 2021 | 392.52 | 394.19 | 390.06 | 393.82 | 1,979,222 | +1.79(+0.46%) |
Jul 14, 2021 | 390.73 | 392.53 | 389.46 | 392.04 | 1,323,199 | +2.57(+0.66%) |
Jul 13, 2021 | 387.01 | 391.40 | 387.01 | 389.46 | 1,610,771 | -0.59(-0.15%) |
Jul 12, 2021 | 395.95 | 396.24 | 386.85 | 390.06 | 2,604,612 | -4.29(-1.09%) |
Jul 09, 2021 | 390.70 | 395.91 | 389.78 | 394.35 | 2,409,516 | +4.99(+1.28%) |
Jul 08, 2021 | 385.87 | 390.39 | 385.54 | 389.36 | 2,336,344 | +2.36(+0.61%) |
Jul 07, 2021 | 381.75 | 388.37 | 381.75 | 387.00 | 2,413,698 | +5.57(+1.46%) |
Jul 06, 2021 | 382.37 | 383.86 | 379.76 | 381.43 | 2,209,714 | -0.08(-0.02%) |
Jul 02, 2021 | 378.90 | 383.26 | 378.80 | 381.51 | 1,754,058 | +4.22(+1.12%) |
Jul 01, 2021 | 378.98 | 380.31 | 376.67 | 377.29 | 1,592,286 | -1.09(-0.29%) |
Jun 30, 2021 | 380.58 | 382.97 | 377.74 | 378.38 | 2,124,250 | -2.98(-0.78%) |
Jun 29, 2021 | 378.98 | 381.99 | 378.19 | 381.36 | 1,592,153 | +2.15(+0.57%) |
Jun 28, 2021 | 377.74 | 380.05 | 375.95 | 379.21 | 1,720,656 | +1.94(+0.51%) |
Jun 25, 2021 | 375.80 | 377.31 | 374.15 | 377.27 | 2,150,352 | +2.33(+0.62%) |
Jun 24, 2021 | 376.23 | 378.22 | 374.67 | 374.94 | 1,555,314 | +0.10(+0.03%) |
Jun 23, 2021 | 375.83 | 376.25 | 373.52 | 374.84 | 1,607,245 | -0.20(-0.05%) |
Jun 22, 2021 | 370.11 | 375.35 | 369.67 | 375.04 | 2,022,664 | +5.14(+1.39%) |
Jun 21, 2021 | 365.55 | 370.70 | 363.93 | 369.90 | 1,705,797 | +5.66(+1.55%) |
Jun 18, 2021 | 367.94 | 368.09 | 363.68 | 364.24 | 3,571,807 | -3.70(-1.01%) |
Jun 17, 2021 | 363.76 | 369.58 | 362.64 | 367.94 | 1,763,384 | +5.11(+1.41%) |
Jun 16, 2021 | 367.60 | 369.55 | 360.64 | 362.83 | 1,883,654 | -4.30(-1.17%) |
Jun 15, 2021 | 366.99 | 367.70 | 364.89 | 367.13 | 1,308,676 | +0.14(+0.04%) |
Jun 14, 2021 | 364.15 | 367.20 | 362.51 | 366.99 | 1,727,576 | +1.85(+0.51%) |
Jun 11, 2021 | 367.09 | 367.09 | 363.90 | 365.14 | 1,468,469 | -1.13(-0.31%) |
Jun 10, 2021 | 363.65 | 366.61 | 362.91 | 366.27 | 1,468,216 | +2.92(+0.80%) |
Jun 09, 2021 | 363.60 | 365.10 | 362.56 | 363.36 | 1,462,870 | +0.25(+0.07%) |
Jun 08, 2021 | 363.79 | 364.55 | 361.19 | 363.11 | 1,625,016 | -0.67(-0.18%) |
Jun 07, 2021 | 368.62 | 369.56 | 362.03 | 363.78 | 2,630,223 | -6.81(-1.84%) |
Jun 04, 2021 | 367.40 | 370.81 | 366.94 | 370.59 | 1,846,630 | +3.49(+0.95%) |
Jun 03, 2021 | 363.05 | 367.40 | 362.30 | 367.10 | 1,861,764 | +3.14(+0.86%) |
Jun 02, 2021 | 361.85 | 365.23 | 361.20 | 363.96 | 1,966,021 | +2.26(+0.62%) |
Jun 01, 2021 | 363.32 | 363.45 | 359.09 | 361.70 | 2,213,867 | -0.04(-0.01%) |
May 28, 2021 | 367.36 | 368.47 | 360.55 | 361.74 | 4,896,385 | -8.83(-2.38%) |
May 27, 2021 | 368.30 | 370.82 | 366.74 | 370.57 | 4,656,643 | +1.80(+0.49%) |
May 26, 2021 | 369.00 | 370.81 | 368.19 | 368.77 | 1,722,426 | +0.23(+0.06%) |
May 25, 2021 | 366.86 | 368.88 | 365.34 | 368.54 | 1,442,324 | +1.84(+0.50%) |
May 24, 2021 | 367.55 | 368.90 | 365.20 | 366.69 | 1,732,143 | +2.61(+0.72%) |
May 21, 2021 | 368.22 | 368.51 | 363.81 | 364.08 | 1,784,543 | -2.73(-0.75%) |
May 20, 2021 | 362.61 | 367.71 | 361.75 | 366.82 | 1,491,968 | +3.75(+1.03%) |
May 19, 2021 | 360.67 | 365.05 | 359.69 | 363.07 | 1,804,020 | -3.01(-0.82%) |
May 18, 2021 | 369.56 | 372.43 | 365.80 | 366.08 | 1,775,328 | -1.10(-0.30%) |
May 17, 2021 | 368.21 | 370.14 | 366.17 | 367.18 | 1,914,078 | -0.44(-0.12%) |
May 14, 2021 | 365.44 | 368.96 | 363.49 | 367.62 | 1,961,870 | +4.68(+1.29%) |
May 13, 2021 | 356.79 | 364.77 | 355.33 | 362.94 | 2,116,060 | +7.01(+1.97%) |
May 12, 2021 | 359.57 | 360.47 | 354.90 | 355.94 | 2,450,722 | -5.72(-1.58%) |
May 11, 2021 | 362.73 | 364.27 | 359.57 | 361.65 | 1,944,461 | -3.16(-0.87%) |
May 10, 2021 | 368.64 | 370.94 | 364.62 | 364.81 | 2,089,900 | -2.72(-0.74%) |
May 07, 2021 | 366.10 | 369.56 | 365.50 | 367.53 | 1,900,411 | +1.49(+0.41%) |
May 06, 2021 | 356.88 | 366.21 | 356.88 | 366.03 | 2,761,253 | +9.81(+2.75%) |
May 05, 2021 | 359.90 | 360.99 | 355.79 | 356.22 | 1,992,150 | -2.67(-0.74%) |
May 04, 2021 | 362.47 | 362.66 | 357.42 | 358.89 | 2,230,473 | -3.85(-1.06%) |
May 03, 2021 | 357.50 | 363.03 | 356.60 | 362.74 | 2,808,403 | +6.91(+1.94%) |
Apr 30, 2021 | 356.61 | 357.81 | 355.10 | 355.83 | 2,215,725 | -1.39(-0.39%) |
Apr 29, 2021 | 352.44 | 358.33 | 352.43 | 357.22 | 1,932,311 | +4.53(+1.29%) |
Apr 28, 2021 | 352.65 | 353.55 | 351.34 | 352.68 | 1,367,850 | -0.59(-0.17%) |
Apr 27, 2021 | 351.33 | 353.99 | 348.58 | 353.27 | 1,965,406 | +1.61(+0.46%) |
Apr 26, 2021 | 356.80 | 356.80 | 351.37 | 351.66 | 2,157,840 | -4.54(-1.28%) |
Apr 23, 2021 | 354.28 | 357.70 | 353.47 | 356.20 | 1,472,245 | +1.93(+0.54%) |
Apr 22, 2021 | 357.22 | 358.27 | 353.10 | 354.28 | 2,239,989 | -2.70(-0.76%) |
Apr 21, 2021 | 354.61 | 357.44 | 354.48 | 356.98 | 1,605,325 | +2.25(+0.63%) |
Apr 20, 2021 | 352.12 | 358.19 | 351.86 | 354.73 | 2,441,542 | +2.08(+0.59%) |
Apr 19, 2021 | 354.03 | 354.54 | 351.36 | 352.65 | 1,634,598 | -1.12(-0.32%) |
Apr 16, 2021 | 352.79 | 355.75 | 351.72 | 353.76 | 2,356,912 | +1.83(+0.52%) |
Apr 15, 2021 | 348.19 | 352.65 | 347.61 | 351.93 | 1,938,887 | +5.37(+1.55%) |
Apr 14, 2021 | 348.16 | 348.16 | 345.97 | 346.56 | 1,581,577 | -1.95(-0.56%) |
Apr 13, 2021 | 348.63 | 350.50 | 347.61 | 348.50 | 1,882,268 | +0.38(+0.11%) |
Apr 12, 2021 | 346.24 | 348.54 | 344.81 | 348.12 | 1,924,300 | +1.53(+0.44%) |
Apr 09, 2021 | 344.40 | 347.07 | 343.15 | 346.60 | 1,687,910 | +1.90(+0.55%) |
Apr 08, 2021 | 346.20 | 349.28 | 343.15 | 344.70 | 2,974,783 | +2.30(+0.67%) |
Apr 07, 2021 | 344.36 | 344.93 | 341.25 | 342.40 | 1,893,182 | -1.25(-0.36%) |
Apr 06, 2021 | 343.34 | 346.20 | 342.58 | 343.65 | 2,244,513 | -0.67(-0.19%) |
Apr 05, 2021 | 341.15 | 346.08 | 340.52 | 344.31 | 2,835,045 | +5.61(+1.66%) |
Apr 01, 2021 | 336.41 | 340.98 | 335.55 | 338.70 | 3,079,464 | +2.35(+0.70%) |
Mar 31, 2021 | 334.62 | 341.10 | 333.25 | 336.36 | 2,967,433 | +2.61(+0.78%) |
Mar 30, 2021 | 337.41 | 338.54 | 332.88 | 333.75 | 2,726,530 | -6.11(-1.80%) |
Mar 29, 2021 | 335.37 | 341.40 | 334.95 | 339.86 | 3,155,566 | +3.94(+1.17%) |
Mar 26, 2021 | 330.37 | 336.34 | 328.36 | 335.92 | 3,207,941 | +5.42(+1.64%) |
Mar 25, 2021 | 322.36 | 331.87 | 321.84 | 330.50 | 4,512,923 | +7.92(+2.46%) |
Mar 24, 2021 | 326.57 | 326.84 | 321.42 | 322.58 | 3,149,855 | -2.19(-0.68%) |
Mar 23, 2021 | 318.62 | 326.84 | 318.53 | 324.77 | 3,814,689 | +5.58(+1.75%) |
Mar 22, 2021 | 313.43 | 320.79 | 313.18 | 319.19 | 4,259,004 | +5.32(+1.70%) |
Mar 19, 2021 | 308.81 | 314.19 | 307.64 | 313.87 | 5,092,130 | +5.66(+1.84%) |
Mar 18, 2021 | 311.55 | 313.13 | 307.63 | 308.21 | 2,868,609 | -5.93(-1.89%) |
Mar 17, 2021 | 311.09 | 315.38 | 309.29 | 314.13 | 2,799,182 | +1.85(+0.59%) |
Mar 16, 2021 | 314.59 | 314.93 | 311.70 | 312.28 | 3,213,147 | -3.11(-0.99%) |
Mar 15, 2021 | 318.34 | 318.42 | 312.35 | 315.39 | 3,399,210 | -0.60(-0.19%) |
Mar 12, 2021 | 313.09 | 316.45 | 310.71 | 315.99 | 3,334,532 | +2.38(+0.76%) |
Mar 11, 2021 | 315.30 | 316.10 | 311.77 | 313.62 | 4,544,585 | +4.60(+1.49%) |
Mar 10, 2021 | 306.45 | 312.41 | 302.81 | 309.02 | 4,737,485 | +4.82(+1.58%) |
Mar 09, 2021 | 299.41 | 305.63 | 298.41 | 304.20 | 5,679,397 | +7.02(+2.36%) |
Mar 08, 2021 | 304.32 | 307.59 | 296.70 | 297.18 | 5,103,099 | -5.63(-1.86%) |
Mar 05, 2021 | 300.91 | 303.86 | 292.96 | 302.81 | 8,491,111 | -1.64(-0.54%) |
Mar 04, 2021 | 308.58 | 310.71 | 300.63 | 304.45 | 5,729,415 | -4.66(-1.51%) |
Mar 03, 2021 | 313.16 | 313.40 | 308.95 | 309.10 | 4,252,260 | -4.33(-1.38%) |
Mar 02, 2021 | 318.43 | 319.38 | 313.40 | 313.44 | 4,880,333 | -3.16(-1.00%) |
Mar 01, 2021 | 319.88 | 320.63 | 316.20 | 316.59 | 4,876,220 | +0.74(+0.23%) |
Feb 26, 2021 | 320.16 | 320.52 | 315.80 | 315.86 | 3,523,370 | -2.77(-0.87%) |
Feb 25, 2021 | 325.26 | 327.31 | 318.10 | 318.63 | 3,787,164 | -6.49(-2.00%) |
Feb 24, 2021 | 326.15 | 326.83 | 322.43 | 325.12 | 3,463,291 | -1.38(-0.42%) |
Feb 23, 2021 | 334.07 | 334.94 | 326.38 | 326.50 | 3,866,268 | -7.69(-2.30%) |
Feb 22, 2021 | 336.61 | 337.13 | 332.86 | 334.19 | 2,318,960 | -4.35(-1.29%) |
Feb 19, 2021 | 340.37 | 341.56 | 338.36 | 338.54 | 1,927,678 | -2.05(-0.60%) |
Feb 18, 2021 | 336.17 | 341.81 | 336.17 | 340.59 | 2,006,606 | -1.07(-0.31%) |
Feb 17, 2021 | 336.96 | 341.79 | 335.81 | 341.66 | 2,245,895 | +3.85(+1.14%) |
Feb 16, 2021 | 337.03 | 339.11 | 335.94 | 337.81 | 1,915,229 | +1.19(+0.35%) |
Feb 12, 2021 | 335.89 | 336.83 | 334.08 | 336.61 | 2,197,102 | +0.52(+0.16%) |
Feb 11, 2021 | 339.46 | 340.19 | 335.32 | 336.09 | 2,187,189 | -3.74(-1.10%) |
Feb 10, 2021 | 344.49 | 344.49 | 338.88 | 339.83 | 2,260,511 | -3.28(-0.96%) |
Feb 09, 2021 | 343.57 | 345.13 | 341.91 | 343.11 | 2,256,108 | -0.26(-0.07%) |
Feb 08, 2021 | 340.26 | 343.57 | 339.31 | 343.37 | 2,640,096 | +4.45(+1.31%) |
Feb 05, 2021 | 340.24 | 340.52 | 337.90 | 338.92 | 2,269,410 | -0.65(-0.19%) |
Feb 04, 2021 | 340.39 | 341.99 | 337.66 | 339.57 | 3,572,857 | +1.28(+0.38%) |
Feb 03, 2021 | 339.26 | 340.50 | 336.39 | 338.29 | 1,844,132 | -0.35(-0.10%) |
Feb 02, 2021 | 335.01 | 340.67 | 334.02 | 338.65 | 1,999,168 | +4.82(+1.44%) |
Feb 01, 2021 | 334.48 | 335.99 | 332.58 | 333.83 | 2,487,571 | -1.82(-0.54%) |
Jan 29, 2021 | 338.30 | 339.32 | 335.12 | 335.65 | 2,728,648 | -4.41(-1.30%) |
Jan 28, 2021 | 339.86 | 344.39 | 339.11 | 340.06 | 2,360,704 | +0.64(+0.19%) |
Jan 27, 2021 | 345.70 | 348.38 | 337.95 | 339.42 | 3,272,798 | -8.18(-2.35%) |
Jan 26, 2021 | 343.05 | 348.47 | 341.79 | 347.60 | 1,894,271 | +2.95(+0.86%) |
Jan 25, 2021 | 343.67 | 344.72 | 339.83 | 344.65 | 2,871,829 | -0.40(-0.12%) |
Jan 22, 2021 | 345.90 | 347.26 | 342.71 | 345.05 | 2,058,220 | -0.48(-0.14%) |
Jan 21, 2021 | 344.09 | 346.65 | 342.80 | 345.52 | 2,227,569 | +1.43(+0.42%) |
Jan 20, 2021 | 337.51 | 344.66 | 336.58 | 344.09 | 2,901,313 | +6.50(+1.93%) |
Jan 19, 2021 | 345.10 | 345.67 | 335.65 | 337.59 | 4,754,343 | -7.32(-2.12%) |
Jan 15, 2021 | 343.87 | 347.53 | 343.62 | 344.91 | 2,457,327 | -0.18(-0.05%) |
Jan 14, 2021 | 348.57 | 349.05 | 344.34 | 345.09 | 2,478,557 | -4.38(-1.25%) |
Jan 13, 2021 | 347.02 | 351.18 | 345.71 | 349.47 | 2,065,682 | +2.62(+0.76%) |
Jan 12, 2021 | 346.67 | 347.68 | 343.09 | 346.86 | 2,506,267 | +0.18(+0.05%) |
Jan 11, 2021 | 351.03 | 353.33 | 346.53 | 346.67 | 2,690,681 | -5.65(-1.60%) |
Jan 08, 2021 | 350.58 | 352.63 | 346.94 | 352.32 | 2,729,593 | +1.92(+0.55%) |
Jan 07, 2021 | 353.34 | 353.95 | 349.32 | 350.40 | 2,988,182 | -2.00(-0.57%) |
Jan 06, 2021 | 356.02 | 357.90 | 352.05 | 352.40 | 2,792,053 | -5.45(-1.52%) |
Jan 05, 2021 | 360.82 | 362.09 | 357.38 | 357.85 | 2,882,163 | -4.20(-1.16%) |
Jan 04, 2021 | 359.45 | 363.38 | 356.96 | 362.05 | 3,487,206 | +3.21(+0.89%) |
Dec 31, 2020 | 358.84 | 358.84 | 358.84 | 1,866,170 | +2.22(+0.62%) | |
Dec 30, 2020 | 356.38 | 357.96 | 355.50 | 356.62 | 1,866,170 | +1.65(+0.46%) |
Dec 29, 2020 | 354.52 | 355.48 | 352.63 | 354.97 | 2,174,411 | +1.58(+0.45%) |
Dec 28, 2020 | 348.09 | 353.99 | 347.69 | 353.39 | 3,367,002 | +6.17(+1.78%) |
Dec 24, 2020 | 344.19 | 347.94 | 344.19 | 347.22 | 1,021,130 | +2.56(+0.74%) |
Dec 23, 2020 | 345.19 | 345.81 | 342.38 | 344.65 | 1,869,860 | -0.13(-0.04%) |
Dec 22, 2020 | 346.76 | 347.39 | 343.44 | 344.79 | 2,210,800 | -2.80(-0.81%) |
Dec 21, 2020 | 347.70 | 348.67 | 344.58 | 347.59 | 2,444,756 | -1.93(-0.55%) |
Dec 18, 2020 | 353.43 | 353.67 | 348.50 | 349.52 | 4,347,022 | -3.13(-0.89%) |
Dec 17, 2020 | 352.63 | 353.30 | 350.47 | 352.65 | 2,428,850 | +0.81(+0.23%) |
Dec 16, 2020 | 353.48 | 355.08 | 351.28 | 351.85 | 2,502,335 | -2.32(-0.66%) |
Dec 15, 2020 | 356.67 | 357.80 | 351.71 | 354.17 | 2,240,589 | -2.38(-0.67%) |
Dec 14, 2020 | 358.63 | 360.17 | 355.44 | 356.55 | 2,913,705 | -0.69(-0.19%) |
Dec 11, 2020 | 361.68 | 361.68 | 354.80 | 357.24 | 3,658,113 | +2.20(+0.62%) |
Dec 10, 2020 | 356.46 | 357.14 | 353.87 | 355.04 | 2,688,143 | -1.43(-0.40%) |
Dec 09, 2020 | 361.79 | 362.86 | 355.05 | 356.46 | 2,578,955 | -3.15(-0.88%) |
Dec 08, 2020 | 356.14 | 361.45 | 353.09 | 359.62 | 2,818,315 | +4.07(+1.14%) |
Dec 07, 2020 | 356.45 | 358.57 | 354.90 | 355.55 | 2,782,390 | -0.10(-0.03%) |
Dec 04, 2020 | 357.34 | 357.44 | 354.18 | 355.65 | 2,981,700 | -0.59(-0.17%) |
Dec 03, 2020 | 360.00 | 360.69 | 355.50 | 356.24 | 4,172,635 | -9.00(-2.46%) |
Dec 02, 2020 | 367.11 | 368.45 | 363.40 | 365.24 | 2,306,815 | -3.87(-1.05%) |
Dec 01, 2020 | 366.19 | 369.59 | 363.02 | 369.10 | 3,146,674 | +5.51(+1.52%) |
Nov 30, 2020 | 363.57 | 364.87 | 357.52 | 363.59 | 4,009,361 | +3.14(+0.87%) |
Nov 27, 2020 | 362.37 | 362.57 | 359.86 | 360.45 | 1,432,439 | +0.59(+0.17%) |
Nov 25, 2020 | 358.04 | 360.40 | 357.82 | 359.86 | 2,191,868 | +3.28(+0.92%) |
Nov 24, 2020 | 356.09 | 358.28 | 353.32 | 356.58 | 2,220,871 | +2.33(+0.66%) |
Nov 23, 2020 | 355.45 | 355.50 | 352.98 | 354.25 | 1,809,732 | +0.55(+0.15%) |
Nov 20, 2020 | 356.33 | 357.77 | 353.60 | 353.70 | 1,949,644 | -2.25(-0.63%) |
Nov 19, 2020 | 356.02 | 357.04 | 352.95 | 355.95 | 1,904,043 | +1.22(+0.34%) |
Nov 18, 2020 | 355.35 | 360.14 | 354.27 | 354.74 | 2,296,468 | +0.29(+0.08%) |
Nov 17, 2020 | 359.46 | 360.54 | 354.33 | 354.45 | 3,551,743 | +1.98(+0.56%) |
Nov 16, 2020 | 349.80 | 353.85 | 349.80 | 352.47 | 1,799,089 | +0.88(+0.25%) |
Nov 13, 2020 | 349.44 | 352.51 | 348.02 | 351.59 | 1,374,039 | +2.90(+0.83%) |
Nov 12, 2020 | 349.83 | 351.03 | 346.63 | 348.68 | 1,655,169 | +2.59(+0.75%) |
Nov 11, 2020 | 343.09 | 347.75 | 341.68 | 346.10 | 1,818,489 | +5.85(+1.72%) |
Nov 10, 2020 | 337.70 | 344.81 | 334.65 | 340.25 | 2,867,656 | +1.50(+0.44%) |
Nov 09, 2020 | 360.32 | 361.48 | 338.52 | 338.74 | 4,705,800 | -19.17(-5.36%) |
Nov 06, 2020 | 354.41 | 358.98 | 353.49 | 357.92 | 2,101,465 | +0.40(+0.11%) |
Nov 05, 2020 | 354.97 | 358.77 | 352.20 | 357.52 | 2,429,077 | +8.41(+2.41%) |
Nov 04, 2020 | 347.12 | 354.19 | 347.10 | 349.11 | 2,639,715 | +3.91(+1.13%) |
Nov 03, 2020 | 342.40 | 347.84 | 341.43 | 345.20 | 2,168,027 | +7.03(+2.08%) |
Nov 02, 2020 | 336.16 | 339.36 | 334.76 | 338.18 | 1,772,135 | +6.28(+1.89%) |
Oct 30, 2020 | 335.15 | 337.68 | 330.20 | 331.89 | 2,936,103 | -6.72(-1.98%) |
Oct 29, 2020 | 337.10 | 342.54 | 336.43 | 338.61 | 1,979,675 | +0.56(+0.16%) |
Oct 28, 2020 | 340.25 | 344.96 | 337.79 | 338.06 | 2,059,562 | -7.19(-2.08%) |
Oct 27, 2020 | 341.59 | 347.27 | 341.59 | 345.25 | 1,646,969 | +1.86(+0.54%) |
Oct 26, 2020 | 339.65 | 345.16 | 339.13 | 343.38 | 2,314,836 | -3.60(-1.04%) |
Oct 23, 2020 | 347.92 | 348.76 | 346.02 | 346.99 | 1,196,066 | -1.06(-0.31%) |
Oct 22, 2020 | 349.53 | 350.49 | 344.61 | 348.05 | 1,957,687 | -1.92(-0.55%) |
Oct 21, 2020 | 350.65 | 353.18 | 349.23 | 349.97 | 1,582,166 | -0.45(-0.13%) |
Oct 20, 2020 | 349.85 | 353.92 | 348.39 | 350.42 | 1,384,452 | +2.55(+0.73%) |
Oct 19, 2020 | 353.87 | 354.84 | 347.09 | 347.88 | 2,091,414 | -5.54(-1.57%) |
Oct 16, 2020 | 352.45 | 356.50 | 351.17 | 353.42 | 2,656,197 | +4.59(+1.32%) |
Oct 15, 2020 | 348.71 | 350.47 | 345.56 | 348.82 | 1,833,032 | -1.63(-0.47%) |
Oct 14, 2020 | 354.67 | 355.57 | 348.93 | 350.45 | 2,056,811 | -2.17(-0.61%) |
Oct 13, 2020 | 350.52 | 354.11 | 348.73 | 352.62 | 1,967,201 | +3.89(+1.12%) |
Oct 12, 2020 | 343.65 | 352.60 | 343.44 | 348.73 | 3,030,060 | +6.50(+1.90%) |
Oct 09, 2020 | 339.02 | 342.49 | 338.74 | 342.23 | 1,868,320 | +4.05(+1.20%) |
Oct 08, 2020 | 337.91 | 338.99 | 335.08 | 338.18 | 1,935,267 | +1.92(+0.57%) |
Oct 07, 2020 | 333.90 | 337.85 | 333.15 | 336.26 | 2,113,234 | +4.33(+1.30%) |
Oct 06, 2020 | 335.22 | 336.24 | 330.72 | 331.94 | 2,979,440 | -0.21(-0.06%) |
Oct 05, 2020 | 329.14 | 332.52 | 329.14 | 332.15 | 2,260,060 | +3.31(+1.01%) |
Oct 02, 2020 | 328.58 | 331.46 | 326.84 | 328.84 | 2,293,998 | -3.20(-0.96%) |
Oct 01, 2020 | 330.00 | 333.17 | 328.67 | 332.04 | 2,215,994 | +3.20(+0.97%) |
Sep 30, 2020 | 326.57 | 331.33 | 325.28 | 328.83 | 2,726,126 | +2.65(+0.81%) |
Sep 29, 2020 | 323.23 | 328.17 | 321.51 | 326.18 | 2,727,391 | +2.33(+0.72%) |
Sep 28, 2020 | 318.42 | 323.99 | 317.81 | 323.85 | 3,730,567 | +6.52(+2.05%) |
Sep 25, 2020 | 315.62 | 318.43 | 310.64 | 317.33 | 7,922,385 | -4.09(-1.27%) |
Sep 24, 2020 | 319.57 | 321.73 | 313.37 | 321.42 | 6,219,887 | +2.19(+0.69%) |
Sep 23, 2020 | 322.35 | 322.58 | 318.70 | 319.23 | 3,851,537 | +0.17(+0.05%) |
Sep 22, 2020 | 315.59 | 319.48 | 314.56 | 319.06 | 2,293,947 | +4.52(+1.44%) |
Sep 21, 2020 | 309.35 | 314.58 | 309.11 | 314.54 | 2,619,179 | +3.34(+1.07%) |
Sep 18, 2020 | 315.12 | 316.07 | 306.79 | 311.19 | 3,680,610 | -2.70(-0.86%) |
Sep 17, 2020 | 314.55 | 317.61 | 311.57 | 313.90 | 2,893,073 | -4.49(-1.41%) |
Sep 16, 2020 | 321.67 | 323.05 | 317.95 | 318.39 | 1,789,270 | -0.17(-0.05%) |
Sep 15, 2020 | 319.59 | 322.12 | 317.49 | 318.56 | 1,467,546 | +0.92(+0.29%) |
Sep 14, 2020 | 315.85 | 319.42 | 315.37 | 317.64 | 1,642,778 | +3.51(+1.12%) |
Sep 11, 2020 | 315.20 | 317.96 | 311.32 | 314.13 | 1,727,219 | -0.37(-0.12%) |
Sep 10, 2020 | 320.75 | 322.35 | 313.79 | 314.50 | 2,115,046 | -6.39(-1.99%) |
Sep 09, 2020 | 315.77 | 323.92 | 315.30 | 320.89 | 2,267,593 | +7.01(+2.23%) |
Sep 08, 2020 | 318.49 | 319.50 | 313.25 | 313.88 | 2,314,886 | -7.14(-2.22%) |
Sep 04, 2020 | 327.89 | 327.89 | 315.31 | 321.02 | 2,760,484 | -1.74(-0.54%) |
Sep 03, 2020 | 336.31 | 336.86 | 320.05 | 322.76 | 3,916,699 | -9.64(-2.90%) |
Sep 02, 2020 | 327.54 | 333.39 | 325.41 | 332.41 | 2,627,465 | +6.93(+2.13%) |