Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 210.91 | 212.41 | 208.47 | 208.72 | 4,052,547 | -1.71(-0.81%) |
Sep 29, 2021 | 212.25 | 213.29 | 210.15 | 210.43 | 3,922,936 | -1.25(-0.59%) |
Sep 28, 2021 | 214.93 | 217.06 | 211.07 | 211.68 | 4,954,267 | -3.91(-1.81%) |
Sep 27, 2021 | 215.10 | 218.20 | 215.01 | 215.59 | 4,552,596 | -0.12(-0.06%) |
Sep 24, 2021 | 217.01 | 217.96 | 215.68 | 215.71 | 5,225,932 | -2.17(-1.00%) |
Sep 23, 2021 | 218.03 | 220.14 | 217.08 | 217.88 | 7,450,306 | -0.15(-0.07%) |
Sep 22, 2021 | 222.89 | 223.65 | 217.94 | 218.03 | 18,676,466 | -21.88(-9.12%) |
Sep 21, 2021 | 240.80 | 241.64 | 236.78 | 239.92 | 4,683,307 | +1.21(+0.51%) |
Sep 20, 2021 | 239.96 | 241.73 | 236.19 | 238.71 | 3,645,251 | -4.21(-1.73%) |
Sep 17, 2021 | 243.09 | 245.28 | 241.84 | 242.91 | 3,243,460 | -3.01(-1.22%) |
Sep 16, 2021 | 245.53 | 246.88 | 243.69 | 245.92 | 1,797,888 | +1.70(+0.70%) |
Sep 15, 2021 | 243.95 | 247.13 | 242.59 | 244.22 | 2,401,452 | +1.32(+0.54%) |
Sep 14, 2021 | 249.57 | 250.28 | 242.43 | 242.90 | 2,712,249 | -6.34(-2.54%) |
Sep 13, 2021 | 246.95 | 249.27 | 245.32 | 249.23 | 1,940,972 | +4.10(+1.67%) |
Sep 10, 2021 | 248.93 | 249.58 | 244.85 | 245.13 | 1,806,282 | -1.59(-0.64%) |
Sep 09, 2021 | 246.64 | 250.06 | 244.88 | 246.72 | 2,240,142 | -1.71(-0.69%) |
Sep 08, 2021 | 250.56 | 250.60 | 246.36 | 248.44 | 2,062,496 | -2.49(-0.99%) |
Sep 07, 2021 | 253.47 | 254.48 | 250.28 | 250.93 | 1,717,507 | -2.28(-0.90%) |
Sep 03, 2021 | 253.70 | 255.63 | 252.12 | 253.21 | 1,602,762 | -1.00(-0.39%) |
Sep 02, 2021 | 253.47 | 256.01 | 253.41 | 254.21 | 1,377,875 | +1.82(+0.72%) |
Sep 01, 2021 | 252.55 | 253.83 | 250.13 | 252.39 | 1,855,326 | +0.23(+0.09%) |
Aug 31, 2021 | 252.52 | 253.34 | 251.21 | 252.17 | 1,725,224 | +0.14(+0.06%) |
Aug 30, 2021 | 255.07 | 255.17 | 251.93 | 252.02 | 1,855,231 | -2.24(-0.88%) |
Aug 27, 2021 | 253.84 | 255.54 | 253.32 | 254.26 | 1,635,252 | +0.42(+0.16%) |
Aug 26, 2021 | 256.20 | 256.20 | 253.21 | 253.85 | 1,382,194 | -2.76(-1.08%) |
Aug 25, 2021 | 254.36 | 258.01 | 253.70 | 256.61 | 2,229,537 | +2.43(+0.96%) |
Aug 24, 2021 | 253.20 | 255.38 | 252.75 | 254.18 | 2,224,677 | +0.86(+0.34%) |
Aug 23, 2021 | 254.36 | 255.44 | 253.10 | 253.31 | 2,149,982 | +0.33(+0.13%) |
Aug 20, 2021 | 252.84 | 254.83 | 250.63 | 252.98 | 2,533,506 | -0.96(-0.38%) |
Aug 19, 2021 | 256.26 | 256.95 | 251.55 | 253.94 | 3,266,059 | -4.94(-1.91%) |
Aug 18, 2021 | 262.01 | 263.50 | 258.55 | 258.88 | 2,250,150 | -4.84(-1.84%) |
Aug 17, 2021 | 265.00 | 266.22 | 260.80 | 263.72 | 3,097,564 | -3.61(-1.35%) |
Aug 16, 2021 | 262.71 | 268.48 | 261.15 | 267.32 | 2,907,231 | +4.25(+1.62%) |
Aug 13, 2021 | 261.22 | 264.56 | 260.77 | 263.07 | 2,050,574 | +1.02(+0.39%) |
Aug 12, 2021 | 262.43 | 264.43 | 259.76 | 262.05 | 1,276,432 | -0.16(-0.06%) |
Aug 11, 2021 | 258.55 | 263.05 | 257.45 | 262.21 | 2,125,219 | +4.76(+1.85%) |
Aug 10, 2021 | 258.63 | 260.40 | 257.17 | 257.45 | 2,259,356 | -1.34(-0.52%) |
Aug 09, 2021 | 261.05 | 261.93 | 258.69 | 258.79 | 1,945,390 | -3.42(-1.30%) |
Aug 06, 2021 | 262.59 | 264.28 | 261.03 | 262.21 | 1,793,062 | +0.45(+0.17%) |
Aug 05, 2021 | 261.86 | 263.64 | 260.69 | 261.76 | 2,201,778 | +0.64(+0.25%) |
Aug 04, 2021 | 265.11 | 266.02 | 261.08 | 261.12 | 2,083,568 | -5.40(-2.03%) |
Aug 03, 2021 | 262.22 | 267.38 | 260.29 | 266.52 | 2,265,674 | +4.41(+1.68%) |
Aug 02, 2021 | 266.50 | 268.22 | 261.37 | 262.10 | 2,622,238 | -3.60(-1.35%) |
Jul 30, 2021 | 265.75 | 267.65 | 263.65 | 265.70 | 2,462,530 | -1.87(-0.70%) |
Jul 29, 2021 | 267.49 | 270.16 | 266.88 | 267.57 | 1,914,889 | +0.09(+0.03%) |
Jul 28, 2021 | 269.74 | 269.83 | 266.01 | 267.49 | 2,879,421 | -0.76(-0.28%) |
Jul 27, 2021 | 272.87 | 273.70 | 264.91 | 268.24 | 5,092,107 | -14.11(-5.00%) |
Jul 26, 2021 | 281.02 | 283.31 | 280.60 | 282.36 | 1,269,384 | +0.41(+0.15%) |
Jul 23, 2021 | 282.64 | 283.46 | 281.02 | 281.95 | 1,054,369 | +0.43(+0.15%) |
Jul 22, 2021 | 282.40 | 283.64 | 280.99 | 281.52 | 1,034,555 | -1.64(-0.58%) |
Jul 21, 2021 | 282.37 | 286.58 | 282.20 | 283.16 | 1,410,917 | +0.31(+0.11%) |
Jul 20, 2021 | 280.37 | 283.82 | 279.46 | 282.85 | 1,745,016 | +3.04(+1.09%) |
Jul 19, 2021 | 272.54 | 280.31 | 271.75 | 279.81 | 3,005,845 | +2.21(+0.80%) |
Jul 16, 2021 | 281.60 | 281.88 | 277.22 | 277.60 | 2,081,723 | -3.41(-1.21%) |
Jul 15, 2021 | 279.04 | 283.53 | 278.72 | 281.01 | 1,228,830 | +0.21(+0.07%) |
Jul 14, 2021 | 283.45 | 285.55 | 279.61 | 280.80 | 1,508,279 | -3.06(-1.08%) |
Jul 13, 2021 | 283.77 | 287.25 | 283.49 | 283.86 | 1,841,110 | -0.56(-0.20%) |
Jul 12, 2021 | 282.15 | 286.86 | 279.61 | 284.42 | 2,006,835 | +3.10(+1.10%) |
Jul 09, 2021 | 280.75 | 283.02 | 278.26 | 281.31 | 2,441,948 | +3.00(+1.08%) |
Jul 08, 2021 | 272.54 | 279.62 | 271.30 | 278.31 | 2,076,860 | -0.29(-0.11%) |
Jul 07, 2021 | 279.04 | 280.13 | 276.42 | 278.61 | 2,416,325 | -1.01(-0.36%) |
Jul 06, 2021 | 284.14 | 284.38 | 277.71 | 279.62 | 2,404,365 | -4.53(-1.59%) |
Jul 02, 2021 | 284.63 | 284.63 | 282.23 | 284.14 | 1,408,472 | +0.25(+0.09%) |
Jul 01, 2021 | 284.68 | 284.82 | 281.71 | 283.89 | 1,842,818 | +0.75(+0.26%) |
Jun 30, 2021 | 280.96 | 283.42 | 279.99 | 283.14 | 1,906,528 | +0.42(+0.15%) |
Jun 29, 2021 | 280.93 | 284.26 | 279.84 | 282.73 | 3,785,795 | +3.70(+1.33%) |
Jun 28, 2021 | 278.09 | 279.65 | 274.71 | 279.03 | 3,723,776 | +1.94(+0.70%) |
Jun 25, 2021 | 277.84 | 279.75 | 271.94 | 277.09 | 12,245,338 | -10.43(-3.63%) |
Jun 24, 2021 | 285.64 | 288.37 | 283.06 | 287.52 | 5,273,173 | +5.98(+2.13%) |
Jun 23, 2021 | 284.03 | 284.64 | 280.40 | 281.54 | 2,276,015 | -0.30(-0.11%) |
Jun 22, 2021 | 279.22 | 283.19 | 278.20 | 281.84 | 2,375,191 | +4.29(+1.55%) |
Jun 21, 2021 | 272.63 | 279.32 | 272.47 | 277.55 | 2,028,559 | +7.42(+2.75%) |
Jun 18, 2021 | 268.51 | 274.12 | 266.99 | 270.13 | 2,714,791 | -2.13(-0.78%) |
Jun 17, 2021 | 278.81 | 279.05 | 270.38 | 272.26 | 2,500,459 | -6.73(-2.41%) |
Jun 16, 2021 | 282.58 | 283.45 | 276.90 | 278.99 | 1,779,025 | -4.37(-1.54%) |
Jun 15, 2021 | 279.28 | 283.91 | 278.25 | 283.36 | 1,936,901 | +5.97(+2.15%) |
Jun 14, 2021 | 280.92 | 281.35 | 276.49 | 277.39 | 1,347,048 | -2.94(-1.05%) |
Jun 11, 2021 | 277.65 | 280.40 | 277.65 | 280.32 | 1,720,479 | +3.08(+1.11%) |
Jun 10, 2021 | 277.96 | 279.85 | 275.70 | 277.25 | 1,913,558 | -0.26(-0.09%) |
Jun 09, 2021 | 286.47 | 286.51 | 275.00 | 277.50 | 4,601,072 | -8.97(-3.13%) |
Jun 08, 2021 | 286.68 | 287.32 | 282.72 | 286.47 | 1,582,333 | -0.72(-0.25%) |
Jun 07, 2021 | 286.87 | 288.01 | 283.28 | 287.19 | 2,070,363 | +1.16(+0.40%) |
Jun 04, 2021 | 290.45 | 291.60 | 283.70 | 286.03 | 2,229,894 | -3.97(-1.37%) |
Jun 03, 2021 | 289.13 | 291.39 | 286.09 | 290.00 | 1,390,483 | -0.25(-0.08%) |
Jun 02, 2021 | 296.33 | 296.33 | 287.65 | 290.25 | 2,205,090 | -4.05(-1.38%) |
Jun 01, 2021 | 301.32 | 301.58 | 293.57 | 294.30 | 1,353,843 | -3.75(-1.26%) |
May 28, 2021 | 299.18 | 299.88 | 296.34 | 298.05 | 1,080,453 | -0.74(-0.25%) |
May 27, 2021 | 295.87 | 302.87 | 295.26 | 298.79 | 2,806,397 | +4.58(+1.56%) |
May 26, 2021 | 294.18 | 296.17 | 291.62 | 294.20 | 1,790,113 | +2.04(+0.70%) |
May 25, 2021 | 296.33 | 296.69 | 291.33 | 292.16 | 1,723,355 | -3.08(-1.04%) |
May 24, 2021 | 296.83 | 296.83 | 292.79 | 295.24 | 1,909,646 | +2.12(+0.72%) |
May 21, 2021 | 293.90 | 298.50 | 292.92 | 293.12 | 1,852,187 | +0.52(+0.18%) |
May 20, 2021 | 292.68 | 295.34 | 290.43 | 292.60 | 1,348,694 | +1.06(+0.36%) |
May 19, 2021 | 287.81 | 292.01 | 283.94 | 291.54 | 1,833,141 | +1.78(+0.61%) |
May 18, 2021 | 293.20 | 293.76 | 289.75 | 289.75 | 1,105,008 | -3.04(-1.04%) |
May 17, 2021 | 293.50 | 294.97 | 290.35 | 292.79 | 993,158 | -0.16(-0.05%) |
May 14, 2021 | 288.98 | 293.97 | 288.98 | 292.95 | 1,537,068 | +5.71(+1.99%) |
May 13, 2021 | 281.24 | 289.07 | 280.70 | 287.25 | 1,525,997 | +7.00(+2.50%) |
May 12, 2021 | 286.09 | 288.53 | 279.10 | 280.25 | 2,057,768 | -9.12(-3.15%) |
May 11, 2021 | 287.60 | 291.49 | 284.57 | 289.37 | 2,292,827 | -3.44(-1.17%) |
May 10, 2021 | 297.93 | 300.12 | 292.80 | 292.80 | 1,831,038 | -5.13(-1.72%) |
May 07, 2021 | 291.60 | 298.32 | 291.60 | 297.94 | 1,928,797 | +3.53(+1.20%) |
May 06, 2021 | 289.04 | 295.35 | 287.32 | 294.40 | 2,705,463 | +4.19(+1.45%) |
May 05, 2021 | 290.03 | 293.49 | 286.16 | 290.21 | 2,672,665 | +2.13(+0.74%) |
May 04, 2021 | 286.58 | 288.95 | 283.38 | 288.08 | 2,607,298 | -0.26(-0.09%) |
May 03, 2021 | 279.19 | 289.14 | 278.54 | 288.33 | 4,836,030 | +13.48(+4.91%) |
Apr 30, 2021 | 277.89 | 279.86 | 273.61 | 274.85 | 1,924,358 | -5.44(-1.94%) |
Apr 29, 2021 | 274.56 | 280.52 | 273.83 | 280.30 | 2,610,435 | +8.21(+3.02%) |
Apr 28, 2021 | 271.39 | 273.75 | 270.22 | 272.09 | 1,883,395 | -0.11(-0.04%) |
Apr 27, 2021 | 271.30 | 276.64 | 269.19 | 272.20 | 5,240,395 | +11.12(+4.26%) |
Apr 26, 2021 | 264.44 | 264.97 | 259.60 | 261.08 | 1,844,650 | -1.87(-0.71%) |
Apr 23, 2021 | 263.69 | 264.33 | 262.22 | 262.95 | 1,387,578 | +1.14(+0.43%) |
Apr 22, 2021 | 262.56 | 266.11 | 261.67 | 261.82 | 1,525,406 | -1.63(-0.62%) |
Apr 21, 2021 | 264.19 | 266.11 | 262.34 | 263.44 | 1,964,853 | -1.97(-0.74%) |
Apr 20, 2021 | 267.38 | 268.69 | 262.57 | 265.41 | 1,505,609 | -2.75(-1.03%) |
Apr 19, 2021 | 270.83 | 271.41 | 267.07 | 268.17 | 1,770,133 | -4.11(-1.51%) |
Apr 16, 2021 | 277.31 | 277.40 | 271.84 | 272.28 | 1,492,674 | -3.42(-1.24%) |
Apr 15, 2021 | 273.45 | 276.83 | 271.41 | 275.70 | 1,466,862 | +3.21(+1.18%) |
Apr 14, 2021 | 274.10 | 275.65 | 272.26 | 272.49 | 1,161,337 | -2.92(-1.06%) |
Apr 13, 2021 | 279.04 | 279.07 | 273.72 | 275.40 | 1,809,552 | +0.09(+0.03%) |
Apr 12, 2021 | 270.42 | 277.49 | 269.96 | 275.31 | 1,862,118 | +3.99(+1.47%) |
Apr 09, 2021 | 267.84 | 271.72 | 266.78 | 271.32 | 2,153,984 | +2.03(+0.75%) |
Apr 08, 2021 | 267.84 | 269.30 | 264.86 | 269.30 | 2,403,480 | +5.05(+1.91%) |
Apr 07, 2021 | 266.50 | 267.40 | 261.96 | 264.25 | 1,551,534 | -2.90(-1.08%) |
Apr 06, 2021 | 266.66 | 269.30 | 265.75 | 267.15 | 1,486,226 | +0.57(+0.21%) |
Apr 05, 2021 | 270.77 | 271.35 | 265.63 | 266.58 | 1,824,002 | -1.87(-0.70%) |
Apr 01, 2021 | 268.44 | 269.83 | 266.79 | 268.44 | 1,524,572 | -0.47(-0.18%) |
Mar 31, 2021 | 270.77 | 272.55 | 267.77 | 268.92 | 2,139,590 | -1.78(-0.66%) |
Mar 30, 2021 | 264.50 | 272.81 | 263.49 | 270.70 | 2,876,833 | +6.34(+2.40%) |
Mar 29, 2021 | 263.20 | 266.94 | 261.91 | 264.35 | 1,601,918 | -2.01(-0.75%) |
Mar 26, 2021 | 262.91 | 266.50 | 259.98 | 266.36 | 2,182,819 | +6.78(+2.61%) |
Mar 25, 2021 | 252.03 | 260.38 | 249.89 | 259.58 | 2,413,847 | +5.58(+2.20%) |
Mar 24, 2021 | 254.68 | 259.67 | 253.16 | 254.00 | 2,241,464 | +1.40(+0.55%) |
Mar 23, 2021 | 256.96 | 262.20 | 251.41 | 252.60 | 2,404,571 | -6.83(-2.63%) |
Mar 22, 2021 | 264.69 | 264.90 | 257.21 | 259.43 | 3,459,960 | -5.26(-1.99%) |
Mar 19, 2021 | 264.19 | 267.87 | 260.63 | 264.69 | 13,666,336 | +15.21(+6.10%) |
Mar 18, 2021 | 253.56 | 254.93 | 248.89 | 249.48 | 4,754,969 | -2.21(-0.88%) |
Mar 17, 2021 | 245.21 | 252.01 | 243.40 | 251.69 | 1,960,490 | +4.77(+1.93%) |
Mar 16, 2021 | 252.78 | 252.81 | 246.44 | 246.91 | 2,247,897 | -5.76(-2.28%) |
Mar 15, 2021 | 256.57 | 258.32 | 249.75 | 252.67 | 3,396,622 | -3.14(-1.23%) |
Mar 12, 2021 | 253.03 | 256.75 | 251.14 | 255.81 | 2,257,390 | +1.62(+0.64%) |
Mar 11, 2021 | 249.51 | 255.78 | 248.34 | 254.19 | 3,999,503 | +7.64(+3.10%) |
Mar 10, 2021 | 244.91 | 247.87 | 244.32 | 246.55 | 1,689,690 | +2.37(+0.97%) |
Mar 09, 2021 | 239.71 | 248.15 | 238.82 | 244.19 | 2,483,103 | +6.23(+2.62%) |
Mar 08, 2021 | 246.16 | 247.43 | 237.65 | 237.96 | 2,367,813 | -5.63(-2.31%) |
Mar 05, 2021 | 238.76 | 244.46 | 232.48 | 243.59 | 2,041,495 | +7.23(+3.06%) |
Mar 04, 2021 | 242.27 | 244.03 | 233.33 | 236.36 | 2,507,921 | -8.00(-3.27%) |
Mar 03, 2021 | 244.55 | 248.07 | 241.23 | 244.36 | 1,654,766 | -0.78(-0.32%) |
Mar 02, 2021 | 248.10 | 248.96 | 245.03 | 245.14 | 1,482,256 | -2.35(-0.95%) |
Mar 01, 2021 | 244.30 | 250.52 | 243.91 | 247.49 | 2,130,648 | +7.17(+2.98%) |
Feb 26, 2021 | 240.73 | 243.12 | 236.55 | 240.32 | 1,841,367 | +0.26(+0.11%) |
Feb 25, 2021 | 245.58 | 248.32 | 239.17 | 240.06 | 1,723,315 | -5.51(-2.25%) |
Feb 24, 2021 | 240.19 | 246.74 | 239.86 | 245.57 | 1,788,849 | +5.13(+2.13%) |
Feb 23, 2021 | 239.02 | 241.01 | 231.71 | 240.45 | 1,856,309 | -0.04(-0.02%) |
Feb 22, 2021 | 239.13 | 243.06 | 239.00 | 240.48 | 1,924,284 | +0.03(+0.01%) |
Feb 19, 2021 | 243.66 | 244.93 | 239.65 | 240.46 | 1,688,872 | -0.94(-0.39%) |
Feb 18, 2021 | 241.28 | 244.09 | 238.91 | 241.39 | 1,780,409 | -3.27(-1.34%) |
Feb 17, 2021 | 245.40 | 245.97 | 241.18 | 244.66 | 1,540,915 | -2.59(-1.05%) |
Feb 16, 2021 | 249.29 | 250.67 | 246.57 | 247.25 | 1,848,602 | -1.10(-0.44%) |
Feb 12, 2021 | 240.88 | 248.47 | 239.86 | 248.35 | 2,831,626 | +8.16(+3.40%) |
Feb 11, 2021 | 243.63 | 243.71 | 237.55 | 240.19 | 1,843,224 | -2.93(-1.20%) |
Feb 10, 2021 | 247.14 | 247.25 | 241.98 | 243.12 | 2,084,507 | -1.58(-0.64%) |
Feb 09, 2021 | 242.94 | 245.99 | 239.85 | 244.70 | 1,859,925 | +1.59(+0.65%) |
Feb 08, 2021 | 242.46 | 244.93 | 241.33 | 243.11 | 2,260,685 | +2.30(+0.96%) |
Feb 05, 2021 | 237.02 | 241.17 | 235.13 | 240.81 | 2,982,637 | +6.51(+2.78%) |
Feb 04, 2021 | 227.94 | 234.36 | 227.45 | 234.30 | 3,066,112 | +6.45(+2.83%) |
Feb 03, 2021 | 229.09 | 230.03 | 226.02 | 227.85 | 2,284,940 | -1.14(-0.50%) |
Feb 02, 2021 | 232.67 | 232.85 | 227.41 | 228.99 | 3,024,223 | +3.08(+1.36%) |
Feb 01, 2021 | 224.16 | 226.40 | 222.21 | 225.91 | 2,883,975 | +3.68(+1.66%) |
Jan 29, 2021 | 229.42 | 229.82 | 221.71 | 222.23 | 3,432,495 | -7.03(-3.07%) |
Jan 28, 2021 | 232.31 | 232.57 | 229.11 | 229.27 | 2,304,326 | -0.04(-0.02%) |
Jan 27, 2021 | 231.93 | 232.68 | 227.21 | 229.30 | 2,853,772 | -6.46(-2.74%) |
Jan 26, 2021 | 240.04 | 240.65 | 235.45 | 235.76 | 1,941,148 | -3.60(-1.50%) |
Jan 25, 2021 | 238.39 | 240.59 | 234.46 | 239.36 | 2,127,028 | -0.57(-0.24%) |
Jan 22, 2021 | 237.96 | 241.21 | 236.08 | 239.93 | 1,790,429 | +0.13(+0.06%) |
Jan 21, 2021 | 239.63 | 242.95 | 238.31 | 239.79 | 2,063,358 | +1.87(+0.79%) |
Jan 20, 2021 | 237.20 | 238.29 | 233.83 | 237.93 | 2,282,979 | +2.30(+0.98%) |
Jan 19, 2021 | 239.79 | 242.11 | 235.04 | 235.62 | 2,494,275 | -2.87(-1.20%) |
Jan 15, 2021 | 241.51 | 241.51 | 237.00 | 238.49 | 2,970,565 | -3.50(-1.45%) |
Jan 14, 2021 | 240.10 | 243.95 | 239.28 | 242.00 | 3,033,802 | +3.82(+1.61%) |
Jan 13, 2021 | 236.55 | 239.73 | 234.38 | 238.17 | 3,186,814 | +3.00(+1.28%) |
Jan 12, 2021 | 232.37 | 235.72 | 229.47 | 235.17 | 4,631,216 | +3.52(+1.52%) |
Jan 11, 2021 | 229.47 | 232.73 | 229.20 | 231.65 | 3,614,562 | +0.33(+0.14%) |
Jan 08, 2021 | 232.79 | 233.58 | 228.92 | 231.31 | 4,854,185 | -1.01(-0.44%) |
Jan 07, 2021 | 239.94 | 241.94 | 231.78 | 232.33 | 5,978,318 | -7.11(-2.97%) |
Jan 06, 2021 | 236.51 | 244.55 | 236.43 | 239.44 | 3,811,887 | +0.36(+0.15%) |
Jan 05, 2021 | 237.49 | 240.58 | 236.12 | 239.08 | 3,459,187 | -0.01(-0.00%) |
Jan 04, 2021 | 245.90 | 245.99 | 236.92 | 239.09 | 4,017,316 | -6.07(-2.48%) |
Dec 31, 2020 | 245.16 | 245.16 | 245.16 | 2,849,519 | -0.34(-0.14%) | |
Dec 30, 2020 | 247.59 | 248.05 | 243.97 | 245.50 | 2,849,519 | -1.49(-0.60%) |
Dec 29, 2020 | 249.25 | 250.66 | 245.21 | 246.99 | 2,830,783 | -1.30(-0.52%) |
Dec 28, 2020 | 254.81 | 255.06 | 247.23 | 248.29 | 3,829,609 | -5.55(-2.19%) |
Dec 24, 2020 | 256.25 | 256.88 | 252.31 | 253.85 | 1,746,587 | -1.78(-0.70%) |
Dec 23, 2020 | 258.40 | 261.23 | 255.55 | 255.63 | 2,477,839 | -2.43(-0.94%) |
Dec 22, 2020 | 257.32 | 258.12 | 253.34 | 258.06 | 3,763,284 | +1.26(+0.49%) |
Dec 21, 2020 | 256.53 | 258.27 | 253.55 | 256.79 | 5,273,554 | -3.43(-1.32%) |
Dec 18, 2020 | 267.71 | 268.67 | 259.64 | 260.22 | 16,368,872 | -15.76(-5.71%) |
Dec 17, 2020 | 273.29 | 277.53 | 270.28 | 275.98 | 6,240,373 | +3.26(+1.19%) |
Dec 16, 2020 | 271.37 | 274.65 | 270.64 | 272.72 | 2,754,376 | +2.90(+1.07%) |
Dec 15, 2020 | 270.08 | 273.34 | 267.34 | 269.82 | 3,196,108 | +0.19(+0.07%) |
Dec 14, 2020 | 279.51 | 279.84 | 269.51 | 269.63 | 3,096,427 | -3.71(-1.36%) |
Dec 11, 2020 | 273.64 | 275.62 | 270.25 | 273.35 | 2,493,385 | -0.74(-0.27%) |
Dec 10, 2020 | 274.42 | 277.36 | 271.93 | 274.08 | 3,133,861 | -4.16(-1.50%) |
Dec 09, 2020 | 285.95 | 287.99 | 276.50 | 278.25 | 2,799,891 | -5.78(-2.03%) |
Dec 08, 2020 | 280.77 | 286.10 | 280.51 | 284.02 | 3,064,607 | +4.16(+1.48%) |
Dec 07, 2020 | 279.74 | 279.87 | 276.25 | 279.87 | 1,573,279 | +2.03(+0.73%) |
Dec 04, 2020 | 277.34 | 281.69 | 276.17 | 277.83 | 1,960,966 | +2.05(+0.74%) |
Dec 03, 2020 | 274.86 | 279.21 | 273.03 | 275.78 | 2,074,668 | +0.92(+0.34%) |
Dec 02, 2020 | 270.62 | 276.85 | 268.55 | 274.86 | 2,671,168 | +3.73(+1.38%) |
Dec 01, 2020 | 276.59 | 280.45 | 270.97 | 271.12 | 3,238,193 | +1.11(+0.41%) |
Nov 30, 2020 | 271.34 | 274.08 | 264.32 | 270.01 | 3,382,630 | -0.78(-0.29%) |
Nov 27, 2020 | 273.99 | 274.37 | 268.85 | 270.79 | 1,324,575 | -0.84(-0.31%) |
Nov 25, 2020 | 274.94 | 275.85 | 269.99 | 271.63 | 2,440,594 | -3.19(-1.16%) |
Nov 24, 2020 | 272.85 | 278.96 | 268.81 | 274.82 | 3,939,451 | +5.02(+1.86%) |
Nov 23, 2020 | 264.01 | 269.84 | 264.00 | 269.80 | 2,581,857 | +9.10(+3.49%) |
Nov 20, 2020 | 264.73 | 265.38 | 260.69 | 260.69 | 2,003,420 | -2.98(-1.13%) |
Nov 19, 2020 | 267.37 | 268.52 | 260.87 | 263.67 | 2,518,362 | -2.50(-0.94%) |
Nov 18, 2020 | 269.18 | 273.01 | 266.16 | 266.17 | 3,047,989 | -2.40(-0.89%) |
Nov 17, 2020 | 265.57 | 269.65 | 260.89 | 268.57 | 2,976,835 | +4.92(+1.87%) |
Nov 16, 2020 | 257.09 | 264.64 | 254.79 | 263.65 | 2,617,013 | +7.46(+2.91%) |
Nov 13, 2020 | 252.50 | 257.90 | 252.50 | 256.19 | 1,692,867 | +4.47(+1.78%) |
Nov 12, 2020 | 253.66 | 255.23 | 248.73 | 251.72 | 2,042,097 | -0.61(-0.24%) |
Nov 11, 2020 | 255.49 | 255.62 | 250.62 | 252.33 | 2,050,841 | +0.51(+0.20%) |
Nov 10, 2020 | 249.10 | 253.23 | 243.09 | 251.82 | 3,047,767 | +3.19(+1.28%) |
Nov 09, 2020 | 258.37 | 258.63 | 241.53 | 248.62 | 6,263,412 | -14.97(-5.68%) |
Nov 06, 2020 | 262.42 | 267.86 | 261.10 | 263.60 | 2,010,956 | +0.66(+0.25%) |
Nov 05, 2020 | 257.22 | 265.95 | 257.22 | 262.94 | 2,364,864 | +9.39(+3.71%) |
Nov 04, 2020 | 260.71 | 262.68 | 253.01 | 253.54 | 2,979,270 | -5.07(-1.96%) |
Nov 03, 2020 | 256.23 | 260.91 | 252.62 | 258.61 | 2,788,371 | +7.07(+2.81%) |
Nov 02, 2020 | 247.51 | 252.03 | 244.04 | 251.54 | 2,159,420 | +7.07(+2.89%) |
Oct 30, 2020 | 249.30 | 250.61 | 240.79 | 244.47 | 2,875,751 | -7.11(-2.83%) |
Oct 29, 2020 | 245.17 | 254.15 | 245.03 | 251.58 | 2,842,828 | +3.09(+1.24%) |
Oct 28, 2020 | 247.54 | 251.49 | 243.09 | 248.49 | 4,280,585 | -10.05(-3.89%) |
Oct 27, 2020 | 263.76 | 264.14 | 258.53 | 258.55 | 2,026,943 | -3.02(-1.16%) |
Oct 26, 2020 | 263.80 | 264.28 | 257.59 | 261.57 | 2,461,946 | -5.60(-2.09%) |
Oct 23, 2020 | 262.20 | 267.46 | 260.85 | 267.17 | 2,651,592 | +7.17(+2.76%) |
Oct 22, 2020 | 267.19 | 269.13 | 258.18 | 260.00 | 3,145,726 | -5.96(-2.24%) |
Oct 21, 2020 | 272.44 | 276.34 | 265.94 | 265.96 | 3,407,881 | -4.82(-1.78%) |
Oct 20, 2020 | 267.58 | 275.77 | 266.74 | 270.79 | 4,168,187 | +5.12(+1.93%) |
Oct 19, 2020 | 268.35 | 274.38 | 263.40 | 265.67 | 3,663,830 | -1.79(-0.67%) |
Oct 16, 2020 | 267.58 | 270.56 | 265.70 | 267.46 | 3,176,116 | +1.66(+0.62%) |
Oct 15, 2020 | 257.30 | 265.83 | 256.04 | 265.80 | 2,395,927 | +5.53(+2.13%) |
Oct 14, 2020 | 258.87 | 262.83 | 257.94 | 260.27 | 2,207,573 | +3.30(+1.28%) |
Oct 13, 2020 | 256.58 | 259.33 | 256.13 | 256.97 | 1,756,208 | -0.72(-0.28%) |
Oct 12, 2020 | 256.52 | 258.36 | 255.63 | 257.69 | 2,189,584 | +1.84(+0.72%) |
Oct 09, 2020 | 258.54 | 259.10 | 253.96 | 255.85 | 2,305,271 | +0.46(+0.18%) |
Oct 08, 2020 | 254.14 | 256.76 | 250.95 | 255.39 | 2,113,462 | +2.64(+1.04%) |
Oct 07, 2020 | 248.60 | 255.01 | 248.27 | 252.75 | 3,169,030 | +8.47(+3.47%) |
Oct 06, 2020 | 245.08 | 249.66 | 243.25 | 244.28 | 3,342,949 | +0.06(+0.02%) |
Oct 05, 2020 | 243.84 | 245.87 | 242.83 | 244.22 | 2,576,163 | +3.78(+1.57%) |
Oct 02, 2020 | 236.06 | 243.60 | 235.55 | 240.45 | 3,200,315 | +1.06(+0.44%) |