Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 292.81 | 293.73 | 288.47 | 288.53 | 684,707 | -2.41(-0.83%) |
Sep 29, 2021 | 294.22 | 294.44 | 290.34 | 290.94 | 367,985 | -1.64(-0.56%) |
Sep 28, 2021 | 299.25 | 299.25 | 292.17 | 292.58 | 345,309 | -8.95(-2.97%) |
Sep 27, 2021 | 299.31 | 302.64 | 297.55 | 301.54 | 426,691 | +2.71(+0.91%) |
Sep 24, 2021 | 298.70 | 300.29 | 296.87 | 298.82 | 490,059 | -2.09(-0.70%) |
Sep 23, 2021 | 297.47 | 301.42 | 296.28 | 300.92 | 766,729 | +5.53(+1.87%) |
Sep 22, 2021 | 292.62 | 297.48 | 292.62 | 295.39 | 599,112 | +4.62(+1.59%) |
Sep 21, 2021 | 291.87 | 292.65 | 288.37 | 290.76 | 295,464 | +1.50(+0.52%) |
Sep 20, 2021 | 290.33 | 292.46 | 285.69 | 289.26 | 503,839 | -7.83(-2.64%) |
Sep 17, 2021 | 296.20 | 297.70 | 294.58 | 297.10 | 402,153 | +0.35(+0.12%) |
Sep 16, 2021 | 295.60 | 297.75 | 293.65 | 296.74 | 408,795 | +0.86(+0.29%) |
Sep 15, 2021 | 292.96 | 296.24 | 291.41 | 295.88 | 469,061 | +3.11(+1.06%) |
Sep 14, 2021 | 297.38 | 297.41 | 291.71 | 292.77 | 378,945 | -3.41(-1.15%) |
Sep 13, 2021 | 297.59 | 297.59 | 292.25 | 296.17 | 467,524 | +0.39(+0.13%) |
Sep 10, 2021 | 300.24 | 300.24 | 295.38 | 295.78 | 332,903 | -2.72(-0.91%) |
Sep 09, 2021 | 297.71 | 301.71 | 297.01 | 298.50 | 337,607 | +0.66(+0.22%) |
Sep 08, 2021 | 300.93 | 300.93 | 296.22 | 297.84 | 483,840 | -4.04(-1.34%) |
Sep 07, 2021 | 303.99 | 305.40 | 301.74 | 301.89 | 414,443 | -2.53(-0.83%) |
Sep 03, 2021 | 304.56 | 305.45 | 303.59 | 304.42 | 406,071 | -0.93(-0.31%) |
Sep 02, 2021 | 304.24 | 306.17 | 303.34 | 305.35 | 585,972 | +2.61(+0.86%) |
Sep 01, 2021 | 300.99 | 303.71 | 299.37 | 302.74 | 351,138 | +2.69(+0.90%) |
Aug 31, 2021 | 299.04 | 300.74 | 297.98 | 300.05 | 297,779 | +0.63(+0.21%) |
Aug 30, 2021 | 301.41 | 301.45 | 298.39 | 299.42 | 411,436 | -0.79(-0.26%) |
Aug 27, 2021 | 292.46 | 301.20 | 292.33 | 300.21 | 572,936 | +8.36(+2.86%) |
Aug 26, 2021 | 293.76 | 295.78 | 291.09 | 291.85 | 422,549 | -2.94(-1.00%) |
Aug 25, 2021 | 293.78 | 296.28 | 292.49 | 294.80 | 398,176 | +1.02(+0.35%) |
Aug 24, 2021 | 291.99 | 293.96 | 290.92 | 293.78 | 409,468 | +3.23(+1.11%) |
Aug 23, 2021 | 286.69 | 291.11 | 286.69 | 290.55 | 765,159 | +6.34(+2.23%) |
Aug 20, 2021 | 279.13 | 284.86 | 278.65 | 284.21 | 720,513 | +4.98(+1.78%) |
Aug 19, 2021 | 279.95 | 282.06 | 278.07 | 279.23 | 567,730 | -3.51(-1.24%) |
Aug 18, 2021 | 284.66 | 287.42 | 282.56 | 282.74 | 378,079 | -1.98(-0.70%) |
Aug 17, 2021 | 285.90 | 286.60 | 281.18 | 284.73 | 577,679 | -3.94(-1.36%) |
Aug 16, 2021 | 290.66 | 290.66 | 287.34 | 288.66 | 420,836 | -3.17(-1.09%) |
Aug 13, 2021 | 294.94 | 294.94 | 291.28 | 291.83 | 486,393 | -3.33(-1.13%) |
Aug 12, 2021 | 295.32 | 295.58 | 293.72 | 295.16 | 423,561 | -0.55(-0.19%) |
Aug 11, 2021 | 295.97 | 295.97 | 291.48 | 295.71 | 488,733 | +0.00(+0.00%) |
Aug 10, 2021 | 296.99 | 297.88 | 294.85 | 295.71 | 592,572 | -0.93(-0.31%) |
Aug 09, 2021 | 296.84 | 297.89 | 294.87 | 296.64 | 259,713 | -0.87(-0.29%) |
Aug 06, 2021 | 299.51 | 300.16 | 295.65 | 297.52 | 275,055 | -0.12(-0.04%) |
Aug 05, 2021 | 293.12 | 297.80 | 293.12 | 297.64 | 334,842 | +5.39(+1.84%) |
Aug 04, 2021 | 291.91 | 295.73 | 291.84 | 292.25 | 197,694 | -1.67(-0.57%) |
Aug 03, 2021 | 294.53 | 295.21 | 289.63 | 293.92 | 380,579 | +0.00(+0.00%) |
Aug 02, 2021 | 296.34 | 298.27 | 293.38 | 293.92 | 449,960 | -0.68(-0.23%) |
Jul 30, 2021 | 294.85 | 298.47 | 293.78 | 294.59 | 326,920 | -1.80(-0.61%) |
Jul 29, 2021 | 296.89 | 299.28 | 296.13 | 296.39 | 285,899 | +1.50(+0.51%) |
Jul 28, 2021 | 290.67 | 296.71 | 289.99 | 294.89 | 906,009 | +5.46(+1.89%) |
Jul 27, 2021 | 292.23 | 292.39 | 285.35 | 289.43 | 491,394 | -4.13(-1.41%) |
Jul 26, 2021 | 294.82 | 296.42 | 292.40 | 293.56 | 472,949 | -0.87(-0.30%) |
Jul 23, 2021 | 294.43 | 294.74 | 290.51 | 294.44 | 425,966 | +1.44(+0.49%) |
Jul 22, 2021 | 296.12 | 296.40 | 291.61 | 292.99 | 334,601 | -3.77(-1.27%) |
Jul 21, 2021 | 292.94 | 296.77 | 292.30 | 296.76 | 548,705 | +5.54(+1.90%) |
Jul 20, 2021 | 283.67 | 292.52 | 282.10 | 291.23 | 657,067 | +8.73(+3.09%) |
Jul 19, 2021 | 279.36 | 286.23 | 278.29 | 282.50 | 823,109 | -2.12(-0.75%) |
Jul 16, 2021 | 290.15 | 290.62 | 284.12 | 284.62 | 670,398 | -3.11(-1.08%) |
Jul 15, 2021 | 289.63 | 290.65 | 283.74 | 287.73 | 738,233 | -3.06(-1.05%) |
Jul 14, 2021 | 298.86 | 299.36 | 290.36 | 290.79 | 613,091 | -6.10(-2.05%) |
Jul 13, 2021 | 300.84 | 301.27 | 296.77 | 296.89 | 577,932 | -5.50(-1.82%) |
Jul 12, 2021 | 301.82 | 303.07 | 299.71 | 302.39 | 344,920 | -0.18(-0.06%) |
Jul 09, 2021 | 300.02 | 302.75 | 298.42 | 302.57 | 433,433 | +5.59(+1.88%) |
Jul 08, 2021 | 292.99 | 299.54 | 290.37 | 296.98 | 487,131 | -2.23(-0.74%) |
Jul 07, 2021 | 302.72 | 303.81 | 296.44 | 299.21 | 457,239 | -3.18(-1.05%) |
Jul 06, 2021 | 306.01 | 306.01 | 299.99 | 302.39 | 361,561 | -2.93(-0.96%) |
Jul 02, 2021 | 309.74 | 309.74 | 304.92 | 305.31 | 416,130 | -3.03(-0.98%) |
Jul 01, 2021 | 307.14 | 308.86 | 305.64 | 308.35 | 413,558 | +2.33(+0.76%) |
Jun 30, 2021 | 305.71 | 307.11 | 303.45 | 306.02 | 574,473 | -0.40(-0.13%) |
Jun 29, 2021 | 307.96 | 308.33 | 305.44 | 306.42 | 878,434 | -0.84(-0.27%) |
Jun 28, 2021 | 308.39 | 308.87 | 305.24 | 307.27 | 468,152 | +0.70(+0.23%) |
Jun 25, 2021 | 306.83 | 307.98 | 305.48 | 306.57 | 426,696 | +0.71(+0.23%) |
Jun 24, 2021 | 303.98 | 306.04 | 303.86 | 305.86 | 611,813 | +3.96(+1.31%) |
Jun 23, 2021 | 300.58 | 302.94 | 300.19 | 301.91 | 432,333 | +1.62(+0.54%) |
Jun 22, 2021 | 298.22 | 300.71 | 296.02 | 300.29 | 328,821 | +1.70(+0.57%) |
Jun 21, 2021 | 295.06 | 299.44 | 292.46 | 298.59 | 767,700 | +5.24(+1.79%) |
Jun 18, 2021 | 294.25 | 297.33 | 291.55 | 293.35 | 338,229 | -4.91(-1.65%) |
Jun 17, 2021 | 297.81 | 299.59 | 294.55 | 298.25 | 413,174 | +0.02(+0.01%) |
Jun 16, 2021 | 298.79 | 299.85 | 294.81 | 298.24 | 615,927 | -0.95(-0.32%) |
Jun 15, 2021 | 301.44 | 301.51 | 297.40 | 299.19 | 349,480 | -2.60(-0.86%) |
Jun 14, 2021 | 301.85 | 303.25 | 300.66 | 301.79 | 248,584 | +0.30(+0.10%) |
Jun 11, 2021 | 299.95 | 301.49 | 298.95 | 301.49 | 295,623 | +3.14(+1.05%) |
Jun 10, 2021 | 298.48 | 299.19 | 295.73 | 298.34 | 388,465 | +0.50(+0.17%) |
Jun 09, 2021 | 300.80 | 301.29 | 297.23 | 297.84 | 626,140 | -1.62(-0.54%) |
Jun 08, 2021 | 297.91 | 300.27 | 295.14 | 299.46 | 558,590 | +3.17(+1.07%) |
Jun 07, 2021 | 291.72 | 297.23 | 291.71 | 296.29 | 557,508 | +4.88(+1.67%) |
Jun 04, 2021 | 290.48 | 291.78 | 290.35 | 291.42 | 435,368 | +2.47(+0.86%) |
Jun 03, 2021 | 289.48 | 290.56 | 286.53 | 288.94 | 473,033 | -2.68(-0.92%) |
Jun 02, 2021 | 293.58 | 293.58 | 289.88 | 291.62 | 342,342 | -1.75(-0.60%) |
Jun 01, 2021 | 294.16 | 294.24 | 290.61 | 293.37 | 351,327 | +0.78(+0.27%) |
May 28, 2021 | 294.34 | 294.81 | 292.09 | 292.59 | 430,435 | +0.31(+0.11%) |
May 27, 2021 | 292.07 | 293.12 | 290.02 | 292.28 | 496,240 | +1.92(+0.66%) |
May 26, 2021 | 286.22 | 290.86 | 286.22 | 290.36 | 759,490 | +4.85(+1.70%) |
May 25, 2021 | 287.75 | 289.97 | 285.42 | 285.51 | 542,177 | -1.23(-0.43%) |
May 24, 2021 | 286.66 | 288.37 | 285.34 | 286.73 | 474,862 | +1.90(+0.67%) |
May 21, 2021 | 287.62 | 288.29 | 284.67 | 284.83 | 575,822 | -0.07(-0.02%) |
May 20, 2021 | 281.78 | 285.40 | 280.57 | 284.90 | 942,676 | +3.43(+1.22%) |
May 19, 2021 | 277.30 | 281.58 | 276.39 | 281.47 | 887,292 | -1.30(-0.46%) |
May 18, 2021 | 283.38 | 287.55 | 282.51 | 282.77 | 721,470 | -0.20(-0.07%) |
May 17, 2021 | 282.22 | 283.49 | 279.63 | 282.97 | 670,056 | -1.31(-0.46%) |
May 14, 2021 | 279.33 | 284.95 | 278.62 | 284.28 | 796,365 | +7.82(+2.83%) |
May 13, 2021 | 275.53 | 280.47 | 271.68 | 276.46 | 744,617 | +2.91(+1.06%) |
May 12, 2021 | 280.31 | 281.58 | 273.23 | 273.55 | 977,860 | -9.53(-3.37%) |
May 11, 2021 | 275.34 | 285.24 | 273.38 | 283.08 | 1,316,921 | +0.61(+0.22%) |
May 10, 2021 | 291.60 | 291.65 | 282.48 | 282.48 | 579,747 | -10.36(-3.54%) |
May 07, 2021 | 290.15 | 294.90 | 289.48 | 292.84 | 618,426 | +3.86(+1.33%) |
May 06, 2021 | 290.22 | 290.22 | 283.69 | 288.98 | 999,618 | -1.43(-0.49%) |
May 05, 2021 | 293.82 | 294.61 | 289.04 | 290.42 | 443,248 | -2.58(-0.88%) |
May 04, 2021 | 297.01 | 297.01 | 290.26 | 293.00 | 630,377 | -6.69(-2.23%) |
May 03, 2021 | 303.27 | 303.31 | 299.11 | 299.69 | 541,621 | -1.22(-0.40%) |
Apr 30, 2021 | 301.67 | 304.85 | 299.51 | 300.91 | 373,447 | -4.05(-1.33%) |
Apr 29, 2021 | 310.10 | 310.10 | 301.82 | 304.96 | 290,880 | -2.22(-0.72%) |
Apr 28, 2021 | 306.20 | 308.44 | 304.16 | 307.18 | 261,521 | -0.19(-0.06%) |
Apr 27, 2021 | 308.11 | 308.83 | 306.17 | 307.36 | 245,749 | -0.11(-0.04%) |
Apr 26, 2021 | 304.23 | 308.13 | 303.45 | 307.47 | 492,978 | +4.68(+1.55%) |
Apr 23, 2021 | 299.24 | 303.84 | 298.81 | 302.79 | 462,912 | +4.93(+1.65%) |
Apr 22, 2021 | 298.74 | 303.02 | 296.12 | 297.86 | 258,823 | +0.02(+0.01%) |
Apr 21, 2021 | 290.10 | 298.06 | 288.12 | 297.84 | 855,041 | +7.30(+2.51%) |
Apr 20, 2021 | 293.43 | 295.85 | 287.05 | 290.54 | 900,008 | -4.24(-1.44%) |
Apr 19, 2021 | 298.62 | 298.97 | 292.41 | 294.78 | 398,009 | -5.44(-1.81%) |
Apr 16, 2021 | 301.44 | 301.44 | 297.77 | 300.22 | 318,322 | +0.18(+0.06%) |
Apr 15, 2021 | 301.36 | 301.36 | 298.01 | 300.04 | 315,088 | +1.56(+0.52%) |
Apr 14, 2021 | 296.61 | 302.32 | 296.61 | 298.48 | 664,902 | +2.01(+0.68%) |
Apr 13, 2021 | 295.32 | 297.05 | 292.35 | 296.47 | 447,559 | +1.36(+0.46%) |
Apr 12, 2021 | 297.17 | 297.17 | 292.86 | 295.11 | 344,457 | -2.21(-0.74%) |
Apr 09, 2021 | 297.38 | 298.11 | 295.09 | 297.31 | 707,665 | -0.58(-0.19%) |
Apr 08, 2021 | 296.05 | 298.52 | 294.22 | 297.89 | 461,552 | +3.58(+1.22%) |
Apr 07, 2021 | 300.14 | 300.14 | 293.32 | 294.31 | 555,717 | -6.12(-2.04%) |
Apr 06, 2021 | 301.74 | 303.29 | 299.82 | 300.44 | 881,610 | -0.86(-0.29%) |
Apr 05, 2021 | 302.92 | 303.86 | 298.87 | 301.30 | 701,203 | +2.00(+0.67%) |
Apr 01, 2021 | 298.11 | 301.05 | 297.36 | 299.30 | 821,381 | +4.15(+1.41%) |
Mar 31, 2021 | 290.75 | 296.85 | 290.75 | 295.14 | 1,117,999 | +6.82(+2.37%) |
Mar 30, 2021 | 283.23 | 289.41 | 281.20 | 288.32 | 785,583 | +4.43(+1.56%) |
Mar 29, 2021 | 290.67 | 293.02 | 283.25 | 283.90 | 751,219 | -8.68(-2.97%) |
Mar 26, 2021 | 290.94 | 292.98 | 286.01 | 292.57 | 567,558 | +3.79(+1.31%) |
Mar 25, 2021 | 279.72 | 289.93 | 278.07 | 288.79 | 835,672 | +5.29(+1.87%) |
Mar 24, 2021 | 296.15 | 296.55 | 283.28 | 283.49 | 666,219 | -9.31(-3.18%) |
Mar 23, 2021 | 300.70 | 301.50 | 291.34 | 292.80 | 594,880 | -9.96(-3.29%) |
Mar 22, 2021 | 303.56 | 305.17 | 300.64 | 302.76 | 442,231 | +0.34(+0.11%) |
Mar 19, 2021 | 298.26 | 303.86 | 296.10 | 302.42 | 750,227 | +4.07(+1.36%) |
Mar 18, 2021 | 307.26 | 308.30 | 297.66 | 298.35 | 455,999 | -12.03(-3.88%) |
Mar 17, 2021 | 304.65 | 311.68 | 302.39 | 310.38 | 416,364 | +2.18(+0.71%) |
Mar 16, 2021 | 312.81 | 312.89 | 305.31 | 308.20 | 564,434 | -4.63(-1.48%) |
Mar 15, 2021 | 310.51 | 313.02 | 309.14 | 312.83 | 320,486 | +2.30(+0.74%) |
Mar 12, 2021 | 308.63 | 311.31 | 306.49 | 310.54 | 650,190 | -0.20(-0.06%) |
Mar 11, 2021 | 305.71 | 310.92 | 305.37 | 310.73 | 934,843 | +9.78(+3.25%) |
Mar 10, 2021 | 302.03 | 305.91 | 300.11 | 300.96 | 891,484 | +3.60(+1.21%) |
Mar 09, 2021 | 293.82 | 299.83 | 293.68 | 297.36 | 838,212 | +9.75(+3.39%) |
Mar 08, 2021 | 292.80 | 296.13 | 286.64 | 287.61 | 759,789 | -3.71(-1.27%) |
Mar 05, 2021 | 290.86 | 291.61 | 275.07 | 291.32 | 1,634,042 | +4.60(+1.60%) |
Mar 04, 2021 | 296.78 | 299.10 | 281.62 | 286.72 | 1,701,197 | -11.68(-3.91%) |
Mar 03, 2021 | 306.80 | 308.48 | 297.98 | 298.40 | 1,366,398 | -7.86(-2.57%) |
Mar 02, 2021 | 313.91 | 313.91 | 306.12 | 306.26 | 437,441 | -8.14(-2.59%) |
Mar 01, 2021 | 309.89 | 315.25 | 309.46 | 314.40 | 770,136 | +10.63(+3.50%) |
Feb 26, 2021 | 303.86 | 308.54 | 297.61 | 303.77 | 760,527 | +1.50(+0.50%) |
Feb 25, 2021 | 314.79 | 315.47 | 301.19 | 302.27 | 783,772 | -13.38(-4.24%) |
Feb 24, 2021 | 309.74 | 316.77 | 307.48 | 315.65 | 478,935 | +6.41(+2.07%) |
Feb 23, 2021 | 308.21 | 310.82 | 297.67 | 309.23 | 939,617 | -4.61(-1.47%) |
Feb 22, 2021 | 318.12 | 319.91 | 313.16 | 313.84 | 516,963 | -6.89(-2.15%) |
Feb 19, 2021 | 317.42 | 323.36 | 317.09 | 320.74 | 509,159 | +6.55(+2.09%) |
Feb 18, 2021 | 316.49 | 316.49 | 311.56 | 314.19 | 405,307 | -5.51(-1.72%) |
Feb 17, 2021 | 319.86 | 320.36 | 314.01 | 319.70 | 790,813 | -2.94(-0.91%) |
Feb 16, 2021 | 330.06 | 331.44 | 321.52 | 322.64 | 548,746 | -4.75(-1.45%) |
Feb 12, 2021 | 325.59 | 328.20 | 323.32 | 327.38 | 383,424 | +0.37(+0.11%) |
Feb 11, 2021 | 329.27 | 330.15 | 322.55 | 327.01 | 499,993 | +0.11(+0.03%) |
Feb 10, 2021 | 332.52 | 333.33 | 323.89 | 326.90 | 733,332 | -3.21(-0.97%) |
Feb 09, 2021 | 328.10 | 332.24 | 327.63 | 330.11 | 814,553 | +2.18(+0.66%) |
Feb 08, 2021 | 323.27 | 328.04 | 322.52 | 327.93 | 1,047,226 | +7.58(+2.37%) |
Feb 05, 2021 | 318.25 | 320.45 | 315.82 | 320.35 | 688,533 | +5.31(+1.69%) |
Feb 04, 2021 | 309.87 | 315.52 | 309.87 | 315.04 | 597,311 | +6.33(+2.05%) |
Feb 03, 2021 | 309.20 | 310.74 | 305.58 | 308.70 | 657,674 | +0.37(+0.12%) |
Feb 02, 2021 | 306.53 | 308.99 | 304.05 | 308.33 | 613,834 | +5.67(+1.87%) |
Feb 01, 2021 | 297.82 | 303.62 | 294.75 | 302.66 | 390,433 | +8.09(+2.75%) |
Jan 29, 2021 | 299.82 | 301.50 | 291.96 | 294.57 | 686,289 | -4.79(-1.60%) |
Jan 28, 2021 | 301.79 | 303.98 | 297.47 | 299.36 | 559,775 | +0.01(+0.00%) |
Jan 27, 2021 | 299.99 | 305.57 | 295.61 | 299.35 | 778,096 | -7.41(-2.42%) |
Jan 26, 2021 | 311.75 | 312.08 | 306.53 | 306.76 | 290,605 | -2.94(-0.95%) |
Jan 25, 2021 | 309.90 | 313.94 | 304.42 | 309.70 | 479,087 | -0.38(-0.12%) |
Jan 22, 2021 | 303.45 | 310.39 | 303.02 | 310.09 | 529,044 | +4.12(+1.35%) |
Jan 21, 2021 | 309.27 | 309.88 | 304.76 | 305.97 | 463,357 | -2.49(-0.81%) |
Jan 20, 2021 | 308.76 | 311.30 | 307.04 | 308.46 | 385,646 | +1.37(+0.45%) |
Jan 19, 2021 | 305.12 | 307.26 | 303.51 | 307.09 | 647,912 | +5.88(+1.95%) |
Jan 15, 2021 | 302.41 | 304.76 | 297.95 | 301.20 | 729,118 | -4.54(-1.49%) |
Jan 14, 2021 | 302.00 | 307.36 | 301.63 | 305.74 | 743,187 | +5.77(+1.92%) |
Jan 13, 2021 | 301.87 | 303.00 | 299.22 | 299.98 | 484,967 | -1.41(-0.47%) |
Jan 12, 2021 | 298.07 | 301.43 | 297.77 | 301.39 | 316,272 | +4.59(+1.55%) |
Jan 11, 2021 | 293.76 | 297.91 | 292.24 | 296.80 | 629,893 | -0.85(-0.29%) |
Jan 08, 2021 | 298.36 | 301.19 | 293.21 | 297.65 | 381,589 | +1.64(+0.55%) |
Jan 07, 2021 | 290.70 | 296.68 | 290.65 | 296.01 | 549,314 | +7.52(+2.61%) |
Jan 06, 2021 | 282.70 | 291.88 | 282.16 | 288.49 | 764,718 | +8.07(+2.88%) |
Jan 05, 2021 | 276.75 | 281.43 | 276.75 | 280.42 | 652,836 | +3.39(+1.22%) |
Jan 04, 2021 | 282.96 | 283.32 | 273.34 | 277.03 | 775,126 | -4.12(-1.46%) |
Dec 31, 2020 | 281.15 | 281.15 | 281.15 | 520,596 | -1.36(-0.48%) | |
Dec 30, 2020 | 280.81 | 284.35 | 280.46 | 282.51 | 520,596 | +3.17(+1.13%) |
Dec 29, 2020 | 286.47 | 286.90 | 277.85 | 279.34 | 971,616 | -6.44(-2.25%) |
Dec 28, 2020 | 291.82 | 291.83 | 285.60 | 285.79 | 769,921 | -2.84(-0.98%) |
Dec 24, 2020 | 290.52 | 290.54 | 287.30 | 288.63 | 204,765 | -0.52(-0.18%) |
Dec 23, 2020 | 290.38 | 290.87 | 287.17 | 289.15 | 887,590 | +0.87(+0.30%) |
Dec 22, 2020 | 285.41 | 289.39 | 284.63 | 288.28 | 559,589 | +5.06(+1.79%) |
Dec 21, 2020 | 277.26 | 283.91 | 276.34 | 283.22 | 680,763 | +1.34(+0.48%) |
Dec 18, 2020 | 282.01 | 284.63 | 280.76 | 281.87 | 368,128 | +0.56(+0.20%) |
Dec 17, 2020 | 278.29 | 281.31 | 277.68 | 281.31 | 389,686 | +4.58(+1.66%) |
Dec 16, 2020 | 277.81 | 278.17 | 275.14 | 276.74 | 1,459,089 | -0.44(-0.16%) |
Dec 15, 2020 | 273.80 | 277.22 | 272.02 | 277.18 | 662,437 | +5.99(+2.21%) |
Dec 14, 2020 | 271.97 | 275.77 | 271.16 | 271.19 | 412,069 | +2.15(+0.80%) |
Dec 11, 2020 | 268.90 | 271.54 | 266.27 | 269.03 | 249,607 | -0.93(-0.34%) |
Dec 10, 2020 | 264.11 | 270.39 | 263.29 | 269.96 | 282,023 | +4.01(+1.51%) |
Dec 09, 2020 | 270.84 | 272.41 | 264.00 | 265.95 | 350,617 | -3.59(-1.33%) |
Dec 08, 2020 | 263.63 | 269.71 | 263.63 | 269.54 | 325,431 | +4.62(+1.75%) |
Dec 07, 2020 | 263.45 | 265.71 | 263.45 | 264.92 | 357,567 | +1.40(+0.53%) |
Dec 04, 2020 | 259.74 | 263.75 | 259.10 | 263.52 | 670,417 | +4.87(+1.88%) |
Dec 03, 2020 | 257.80 | 260.25 | 257.18 | 258.65 | 184,345 | +1.53(+0.59%) |
Dec 02, 2020 | 256.94 | 257.65 | 254.61 | 257.12 | 489,751 | -0.86(-0.33%) |
Dec 01, 2020 | 259.98 | 260.01 | 257.45 | 257.98 | 471,348 | +0.76(+0.30%) |
Nov 30, 2020 | 259.15 | 259.93 | 253.95 | 257.22 | 322,573 | -2.00(-0.77%) |
Nov 27, 2020 | 256.77 | 259.42 | 256.77 | 259.22 | 315,964 | +3.14(+1.23%) |
Nov 25, 2020 | 255.20 | 256.59 | 253.85 | 256.07 | 212,548 | +0.44(+0.17%) |
Nov 24, 2020 | 257.14 | 257.83 | 254.22 | 255.63 | 365,192 | +1.37(+0.54%) |
Nov 23, 2020 | 252.92 | 255.72 | 251.28 | 254.26 | 331,208 | +3.46(+1.38%) |
Nov 20, 2020 | 248.76 | 251.49 | 247.81 | 250.80 | 748,310 | +1.31(+0.53%) |
Nov 19, 2020 | 247.08 | 249.90 | 246.24 | 249.49 | 481,114 | +2.39(+0.97%) |
Nov 18, 2020 | 251.57 | 252.08 | 247.03 | 247.10 | 363,904 | -3.63(-1.45%) |
Nov 17, 2020 | 247.63 | 251.02 | 244.88 | 250.73 | 351,359 | +1.58(+0.63%) |
Nov 16, 2020 | 248.75 | 249.63 | 246.53 | 249.16 | 613,315 | +3.32(+1.35%) |
Nov 13, 2020 | 244.38 | 246.46 | 243.85 | 245.84 | 557,609 | +3.56(+1.47%) |
Nov 12, 2020 | 243.70 | 245.20 | 240.21 | 242.28 | 529,531 | -2.63(-1.08%) |
Nov 11, 2020 | 243.63 | 244.93 | 241.95 | 244.91 | 693,933 | +2.85(+1.18%) |
Nov 10, 2020 | 241.31 | 243.06 | 237.67 | 242.06 | 669,876 | +2.09(+0.87%) |
Nov 09, 2020 | 247.99 | 250.27 | 239.62 | 239.98 | 788,390 | +2.32(+0.98%) |
Nov 06, 2020 | 239.99 | 239.99 | 237.37 | 237.66 | 320,865 | -1.56(-0.65%) |
Nov 05, 2020 | 235.40 | 239.83 | 235.31 | 239.21 | 621,261 | +6.54(+2.81%) |
Nov 04, 2020 | 227.13 | 234.84 | 227.13 | 232.67 | 528,712 | +4.34(+1.90%) |
Nov 03, 2020 | 225.00 | 229.66 | 224.34 | 228.33 | 709,679 | +6.68(+3.01%) |
Nov 02, 2020 | 220.70 | 222.84 | 218.27 | 221.65 | 226,128 | +3.05(+1.39%) |
Oct 30, 2020 | 221.48 | 222.69 | 215.74 | 218.60 | 334,442 | -4.21(-1.89%) |
Oct 29, 2020 | 220.63 | 223.96 | 219.53 | 222.82 | 565,315 | +1.73(+0.78%) |
Oct 28, 2020 | 222.88 | 223.69 | 220.61 | 221.08 | 497,354 | -6.53(-2.87%) |
Oct 27, 2020 | 227.59 | 229.05 | 227.15 | 227.62 | 516,719 | +0.02(+0.01%) |
Oct 26, 2020 | 229.35 | 230.56 | 224.70 | 227.60 | 567,267 | -4.53(-1.95%) |
Oct 23, 2020 | 232.13 | 232.34 | 229.53 | 232.13 | 473,181 | +1.08(+0.47%) |
Oct 22, 2020 | 228.64 | 231.28 | 227.18 | 231.05 | 340,585 | +3.33(+1.46%) |
Oct 21, 2020 | 231.00 | 231.85 | 227.57 | 227.72 | 352,781 | -2.94(-1.27%) |
Oct 20, 2020 | 232.62 | 233.78 | 230.31 | 230.66 | 370,043 | -0.62(-0.27%) |
Oct 19, 2020 | 235.15 | 236.64 | 230.70 | 231.28 | 1,116,950 | -3.14(-1.34%) |
Oct 16, 2020 | 235.19 | 236.37 | 234.34 | 234.42 | 312,289 | -0.53(-0.23%) |
Oct 15, 2020 | 230.70 | 235.51 | 229.71 | 234.95 | 251,722 | +1.44(+0.62%) |
Oct 14, 2020 | 236.66 | 237.62 | 233.03 | 233.51 | 225,947 | -2.73(-1.16%) |
Oct 13, 2020 | 234.56 | 236.90 | 233.91 | 236.25 | 259,800 | +0.15(+0.06%) |
Oct 12, 2020 | 235.55 | 236.71 | 234.55 | 236.10 | 610,602 | +1.46(+0.62%) |
Oct 09, 2020 | 233.97 | 235.04 | 233.18 | 234.64 | 251,853 | +2.43(+1.05%) |
Oct 08, 2020 | 232.93 | 233.22 | 231.22 | 232.21 | 288,467 | +1.79(+0.78%) |
Oct 07, 2020 | 228.07 | 231.33 | 228.07 | 230.42 | 264,321 | +4.77(+2.11%) |
Oct 06, 2020 | 227.47 | 231.07 | 225.02 | 225.65 | 428,179 | -0.33(-0.15%) |
Oct 05, 2020 | 221.51 | 226.21 | 221.51 | 225.98 | 319,258 | +6.67(+3.04%) |
Oct 02, 2020 | 216.35 | 220.39 | 216.34 | 219.31 | 228,678 | -1.03(-0.47%) |