Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 315.59 | 316.03 | 305.69 | 306.28 | 4,560,758 | -8.09(-2.57%) |
Sep 29, 2021 | 311.04 | 316.19 | 311.04 | 314.37 | 2,594,886 | +2.92(+0.94%) |
Sep 28, 2021 | 318.51 | 318.51 | 310.20 | 311.45 | 3,541,037 | -7.10(-2.23%) |
Sep 27, 2021 | 314.31 | 320.72 | 314.31 | 318.55 | 3,179,030 | +3.66(+1.16%) |
Sep 24, 2021 | 314.23 | 315.22 | 313.08 | 314.89 | 2,149,064 | +1.47(+0.47%) |
Sep 23, 2021 | 315.22 | 316.78 | 313.13 | 313.42 | 2,600,883 | -0.02(-0.01%) |
Sep 22, 2021 | 313.36 | 316.30 | 311.13 | 313.44 | 3,079,083 | +1.60(+0.51%) |
Sep 21, 2021 | 310.73 | 314.40 | 309.77 | 311.84 | 3,398,493 | +2.81(+0.91%) |
Sep 20, 2021 | 309.61 | 312.88 | 306.44 | 309.03 | 4,325,380 | -4.16(-1.33%) |
Sep 17, 2021 | 312.52 | 316.90 | 312.52 | 313.19 | 7,612,886 | -0.67(-0.21%) |
Sep 16, 2021 | 312.31 | 315.22 | 311.79 | 313.86 | 3,262,403 | +2.82(+0.91%) |
Sep 15, 2021 | 311.04 | 312.26 | 308.00 | 311.05 | 3,081,256 | +0.23(+0.07%) |
Sep 14, 2021 | 313.53 | 314.89 | 310.16 | 310.81 | 3,060,973 | -2.17(-0.69%) |
Sep 13, 2021 | 312.52 | 314.57 | 310.47 | 312.99 | 4,189,117 | +3.27(+1.05%) |
Sep 10, 2021 | 311.63 | 312.78 | 309.25 | 309.72 | 3,414,415 | +0.17(+0.05%) |
Sep 09, 2021 | 310.19 | 311.38 | 308.71 | 309.55 | 3,228,118 | +0.18(+0.06%) |
Sep 08, 2021 | 306.92 | 309.70 | 305.69 | 309.38 | 2,378,681 | +2.45(+0.80%) |
Sep 07, 2021 | 308.86 | 310.29 | 305.01 | 306.92 | 2,739,165 | -1.30(-0.42%) |
Sep 03, 2021 | 303.54 | 308.74 | 303.39 | 308.22 | 2,974,437 | +2.43(+0.79%) |
Sep 02, 2021 | 303.26 | 306.20 | 302.02 | 305.79 | 3,333,858 | +3.82(+1.27%) |
Sep 01, 2021 | 303.76 | 303.96 | 298.83 | 301.97 | 3,578,515 | -0.83(-0.27%) |
Aug 31, 2021 | 303.56 | 304.74 | 300.42 | 302.80 | 4,505,941 | -0.85(-0.28%) |
Aug 30, 2021 | 302.55 | 305.88 | 301.90 | 303.65 | 3,152,474 | +3.45(+1.15%) |
Aug 27, 2021 | 297.88 | 300.82 | 296.73 | 300.20 | 3,215,979 | +1.76(+0.59%) |
Aug 26, 2021 | 300.04 | 301.69 | 297.99 | 298.44 | 3,180,330 | -2.23(-0.74%) |
Aug 25, 2021 | 300.91 | 303.15 | 299.95 | 300.66 | 2,786,778 | -0.95(-0.31%) |
Aug 24, 2021 | 305.19 | 305.27 | 301.25 | 301.61 | 2,541,957 | -2.64(-0.87%) |
Aug 23, 2021 | 306.34 | 306.84 | 303.91 | 304.25 | 3,008,524 | -1.39(-0.46%) |
Aug 20, 2021 | 299.51 | 306.05 | 299.35 | 305.64 | 3,156,198 | +5.89(+1.96%) |
Aug 19, 2021 | 295.94 | 301.88 | 295.02 | 299.75 | 3,203,814 | +1.25(+0.42%) |
Aug 18, 2021 | 296.45 | 304.36 | 296.13 | 298.50 | 5,256,654 | +0.74(+0.25%) |
Aug 17, 2021 | 297.99 | 300.39 | 293.91 | 297.76 | 10,041,969 | -13.27(-4.27%) |
Aug 16, 2021 | 307.00 | 311.57 | 304.46 | 311.03 | 3,767,814 | +3.46(+1.13%) |
Aug 13, 2021 | 309.93 | 311.73 | 307.25 | 307.57 | 2,388,197 | -2.51(-0.81%) |
Aug 12, 2021 | 313.17 | 313.77 | 308.46 | 310.08 | 2,751,664 | -2.77(-0.88%) |
Aug 11, 2021 | 309.87 | 314.28 | 309.50 | 312.84 | 3,509,916 | +5.12(+1.67%) |
Aug 10, 2021 | 305.11 | 309.35 | 303.69 | 307.72 | 2,012,114 | +2.53(+0.83%) |
Aug 09, 2021 | 305.63 | 307.34 | 303.86 | 305.19 | 2,149,324 | -1.00(-0.33%) |
Aug 06, 2021 | 310.70 | 311.64 | 305.53 | 306.20 | 2,863,144 | -3.03(-0.98%) |
Aug 05, 2021 | 308.16 | 311.91 | 307.36 | 309.23 | 2,460,478 | +2.60(+0.85%) |
Aug 04, 2021 | 306.99 | 308.13 | 305.78 | 306.63 | 1,920,396 | -1.51(-0.49%) |
Aug 03, 2021 | 304.81 | 309.14 | 304.51 | 308.14 | 2,591,542 | +4.38(+1.44%) |
Aug 02, 2021 | 306.34 | 306.34 | 303.02 | 303.76 | 2,171,326 | -0.90(-0.30%) |
Jul 30, 2021 | 303.42 | 306.45 | 302.95 | 304.66 | 2,565,279 | +0.71(+0.23%) |
Jul 29, 2021 | 303.09 | 305.01 | 302.11 | 303.96 | 2,340,142 | +1.77(+0.59%) |
Jul 28, 2021 | 303.02 | 305.72 | 301.43 | 302.19 | 2,559,382 | -1.62(-0.53%) |
Jul 27, 2021 | 308.01 | 308.09 | 302.69 | 303.80 | 3,134,193 | -3.64(-1.18%) |
Jul 26, 2021 | 306.41 | 307.79 | 303.45 | 307.44 | 2,964,539 | -1.54(-0.50%) |
Jul 23, 2021 | 305.85 | 309.55 | 304.43 | 308.98 | 3,001,540 | +5.74(+1.89%) |
Jul 22, 2021 | 304.43 | 304.46 | 302.01 | 303.24 | 2,378,733 | +0.28(+0.09%) |
Jul 21, 2021 | 304.12 | 304.92 | 301.68 | 302.96 | 3,051,029 | +0.94(+0.31%) |
Jul 20, 2021 | 295.67 | 302.75 | 295.45 | 302.03 | 4,579,694 | +6.01(+2.03%) |
Jul 19, 2021 | 295.19 | 296.13 | 292.34 | 296.01 | 4,042,765 | -2.48(-0.83%) |
Jul 16, 2021 | 300.77 | 302.89 | 298.36 | 298.49 | 3,903,799 | -1.09(-0.36%) |
Jul 15, 2021 | 294.63 | 299.81 | 294.61 | 299.58 | 2,804,636 | +3.24(+1.09%) |
Jul 14, 2021 | 295.90 | 297.12 | 295.21 | 296.34 | 3,645,490 | +2.01(+0.68%) |
Jul 13, 2021 | 299.33 | 300.12 | 294.12 | 294.32 | 3,462,592 | -4.35(-1.46%) |
Jul 12, 2021 | 298.05 | 300.77 | 297.55 | 298.68 | 2,715,497 | -0.32(-0.11%) |
Jul 09, 2021 | 297.56 | 300.13 | 297.23 | 299.00 | 2,787,355 | +3.29(+1.11%) |
Jul 08, 2021 | 296.53 | 297.37 | 292.23 | 295.71 | 3,945,902 | -4.59(-1.53%) |
Jul 07, 2021 | 295.66 | 301.16 | 295.44 | 300.29 | 3,166,759 | +3.92(+1.32%) |
Jul 06, 2021 | 299.69 | 300.62 | 294.09 | 296.37 | 3,349,000 | -3.19(-1.07%) |
Jul 02, 2021 | 299.41 | 299.96 | 298.31 | 299.57 | 2,371,806 | +1.08(+0.36%) |
Jul 01, 2021 | 296.98 | 298.63 | 295.67 | 298.49 | 2,776,578 | +2.46(+0.83%) |
Jun 30, 2021 | 295.15 | 297.33 | 294.92 | 296.03 | 3,297,842 | +0.60(+0.20%) |
Jun 29, 2021 | 293.15 | 297.34 | 292.94 | 295.43 | 3,393,260 | +3.68(+1.26%) |
Jun 28, 2021 | 291.18 | 292.67 | 289.05 | 291.75 | 2,839,093 | +0.60(+0.21%) |
Jun 25, 2021 | 289.86 | 292.85 | 289.22 | 291.15 | 12,639,527 | +1.66(+0.57%) |
Jun 24, 2021 | 290.67 | 292.27 | 289.33 | 289.49 | 2,853,685 | +0.16(+0.05%) |
Jun 23, 2021 | 289.65 | 291.18 | 288.37 | 289.33 | 2,761,956 | -0.97(-0.33%) |
Jun 22, 2021 | 286.97 | 292.34 | 286.19 | 290.29 | 4,759,697 | +4.74(+1.66%) |
Jun 21, 2021 | 283.37 | 286.59 | 283.02 | 285.55 | 4,064,039 | +4.63(+1.65%) |
Jun 18, 2021 | 278.43 | 282.05 | 277.01 | 280.92 | 9,471,714 | -0.47(-0.17%) |
Jun 17, 2021 | 281.33 | 283.33 | 278.52 | 281.39 | 4,826,501 | +0.32(+0.11%) |
Jun 16, 2021 | 284.70 | 285.32 | 279.58 | 281.07 | 4,838,131 | -3.41(-1.20%) |
Jun 15, 2021 | 286.62 | 286.80 | 281.73 | 284.48 | 5,677,559 | -2.66(-0.93%) |
Jun 14, 2021 | 286.79 | 287.83 | 284.27 | 287.15 | 3,655,185 | -1.35(-0.47%) |
Jun 11, 2021 | 287.10 | 288.93 | 286.25 | 288.49 | 3,000,118 | +2.28(+0.80%) |
Jun 10, 2021 | 285.60 | 287.45 | 284.21 | 286.21 | 3,539,583 | +0.90(+0.32%) |
Jun 09, 2021 | 289.12 | 290.54 | 284.90 | 285.31 | 3,879,315 | -3.30(-1.14%) |
Jun 08, 2021 | 288.96 | 289.90 | 286.83 | 288.61 | 3,163,199 | +0.87(+0.30%) |
Jun 07, 2021 | 288.82 | 289.94 | 285.81 | 287.74 | 4,281,699 | -0.97(-0.34%) |
Jun 04, 2021 | 289.74 | 290.98 | 287.17 | 288.71 | 2,842,439 | -0.39(-0.13%) |
Jun 03, 2021 | 288.71 | 290.49 | 287.49 | 289.11 | 2,856,438 | -1.67(-0.57%) |
Jun 02, 2021 | 292.87 | 294.26 | 290.01 | 290.78 | 3,640,888 | -1.33(-0.45%) |
Jun 01, 2021 | 296.12 | 296.67 | 291.05 | 292.10 | 3,843,429 | -2.40(-0.82%) |
May 28, 2021 | 295.85 | 296.91 | 294.45 | 294.50 | 3,462,166 | +0.13(+0.04%) |
May 27, 2021 | 293.02 | 295.89 | 293.02 | 294.38 | 4,044,128 | +1.33(+0.45%) |
May 26, 2021 | 293.49 | 296.78 | 292.44 | 293.05 | 3,120,167 | +0.54(+0.18%) |
May 25, 2021 | 291.38 | 292.83 | 290.20 | 292.51 | 3,815,148 | +1.76(+0.61%) |
May 24, 2021 | 292.59 | 294.35 | 290.51 | 290.75 | 3,172,923 | -0.86(-0.29%) |
May 21, 2021 | 292.74 | 294.85 | 290.39 | 291.61 | 4,245,489 | -0.12(-0.04%) |
May 20, 2021 | 290.79 | 295.24 | 290.79 | 291.73 | 4,173,092 | +1.34(+0.46%) |
May 19, 2021 | 288.12 | 290.66 | 285.41 | 290.39 | 5,675,350 | -2.12(-0.73%) |
May 18, 2021 | 295.51 | 299.72 | 290.69 | 292.51 | 7,590,315 | -3.01(-1.02%) |
May 17, 2021 | 296.44 | 298.12 | 291.18 | 295.52 | 4,750,010 | -3.34(-1.12%) |
May 14, 2021 | 301.32 | 302.27 | 297.23 | 298.86 | 4,329,261 | -1.65(-0.55%) |
May 13, 2021 | 294.59 | 302.36 | 294.30 | 300.52 | 5,596,393 | +7.78(+2.66%) |
May 12, 2021 | 301.53 | 303.64 | 292.07 | 292.74 | 6,303,818 | -12.62(-4.13%) |
May 11, 2021 | 311.63 | 312.13 | 303.09 | 305.36 | 5,955,013 | -9.66(-3.07%) |
May 10, 2021 | 314.40 | 319.24 | 313.56 | 315.01 | 5,239,501 | +1.73(+0.55%) |
May 07, 2021 | 310.92 | 313.81 | 309.85 | 313.29 | 3,247,280 | +1.54(+0.49%) |
May 06, 2021 | 308.13 | 311.96 | 307.73 | 311.75 | 3,832,162 | +5.11(+1.67%) |
May 05, 2021 | 307.96 | 310.02 | 305.74 | 306.64 | 3,496,818 | -0.66(-0.22%) |
May 04, 2021 | 303.93 | 307.73 | 303.71 | 307.30 | 4,281,389 | +2.31(+0.76%) |
May 03, 2021 | 301.31 | 306.24 | 300.76 | 305.00 | 3,987,909 | +6.09(+2.04%) |
Apr 30, 2021 | 300.18 | 300.90 | 297.00 | 298.90 | 3,377,142 | -1.54(-0.51%) |
Apr 29, 2021 | 297.09 | 300.86 | 296.51 | 300.44 | 3,531,153 | +5.20(+1.76%) |
Apr 28, 2021 | 297.31 | 298.25 | 294.87 | 295.24 | 2,938,287 | -0.81(-0.27%) |
Apr 27, 2021 | 295.97 | 297.79 | 295.86 | 296.06 | 3,614,416 | +0.55(+0.19%) |
Apr 26, 2021 | 298.91 | 299.20 | 294.88 | 295.50 | 3,083,779 | -3.60(-1.20%) |
Apr 23, 2021 | 297.53 | 300.62 | 295.12 | 299.10 | 3,689,766 | +2.24(+0.76%) |
Apr 22, 2021 | 301.24 | 301.45 | 294.44 | 296.86 | 5,278,516 | -4.15(-1.38%) |
Apr 21, 2021 | 300.09 | 302.82 | 299.10 | 301.01 | 4,049,744 | +1.84(+0.61%) |
Apr 20, 2021 | 301.05 | 302.61 | 297.51 | 299.17 | 4,831,946 | -2.67(-0.88%) |
Apr 19, 2021 | 301.50 | 303.67 | 300.54 | 301.84 | 4,866,111 | -1.14(-0.37%) |
Apr 16, 2021 | 299.98 | 303.52 | 299.14 | 302.97 | 6,727,970 | +4.93(+1.65%) |
Apr 15, 2021 | 295.70 | 298.65 | 295.56 | 298.04 | 3,798,526 | +2.51(+0.85%) |
Apr 14, 2021 | 295.24 | 298.00 | 294.86 | 295.53 | 3,725,645 | -0.35(-0.12%) |
Apr 13, 2021 | 296.00 | 296.34 | 292.74 | 295.88 | 3,933,319 | -0.36(-0.12%) |
Apr 12, 2021 | 293.41 | 296.72 | 293.03 | 296.24 | 3,851,435 | +1.44(+0.49%) |
Apr 09, 2021 | 291.24 | 294.88 | 290.66 | 294.80 | 4,989,533 | +4.43(+1.53%) |
Apr 08, 2021 | 288.77 | 291.12 | 286.82 | 290.37 | 4,369,700 | +1.81(+0.63%) |
Apr 07, 2021 | 288.90 | 291.02 | 287.13 | 288.56 | 4,112,286 | -1.21(-0.42%) |
Apr 06, 2021 | 289.61 | 291.76 | 289.17 | 289.77 | 4,318,810 | -1.50(-0.51%) |
Apr 05, 2021 | 286.13 | 291.68 | 286.04 | 291.26 | 5,085,619 | +7.06(+2.49%) |
Apr 01, 2021 | 283.39 | 284.94 | 280.63 | 284.20 | 4,249,067 | +2.31(+0.82%) |
Mar 31, 2021 | 282.12 | 284.45 | 280.87 | 281.89 | 5,136,720 | +0.40(+0.14%) |
Mar 30, 2021 | 278.57 | 282.29 | 277.08 | 281.49 | 5,463,133 | +2.42(+0.87%) |
Mar 29, 2021 | 280.09 | 282.17 | 276.98 | 279.07 | 5,026,900 | -1.49(-0.53%) |
Mar 26, 2021 | 274.59 | 280.74 | 273.38 | 280.56 | 6,351,998 | +6.12(+2.23%) |
Mar 25, 2021 | 270.61 | 275.08 | 270.07 | 274.44 | 5,817,638 | +4.09(+1.51%) |
Mar 24, 2021 | 267.12 | 274.07 | 266.88 | 270.35 | 5,242,181 | +2.56(+0.96%) |
Mar 23, 2021 | 267.45 | 270.98 | 266.83 | 267.79 | 5,198,520 | +0.96(+0.36%) |
Mar 22, 2021 | 264.57 | 268.11 | 262.45 | 266.83 | 6,025,520 | -0.15(-0.06%) |
Mar 19, 2021 | 261.93 | 266.98 | 260.82 | 266.98 | 14,866,918 | +5.49(+2.10%) |
Mar 18, 2021 | 257.68 | 263.62 | 256.50 | 261.49 | 5,205,874 | +2.89(+1.12%) |
Mar 17, 2021 | 259.62 | 262.16 | 257.88 | 258.60 | 6,397,744 | -1.89(-0.73%) |
Mar 16, 2021 | 257.22 | 260.90 | 256.40 | 260.49 | 4,827,998 | +3.27(+1.27%) |
Mar 15, 2021 | 253.49 | 258.25 | 253.35 | 257.22 | 4,716,777 | +5.02(+1.99%) |
Mar 12, 2021 | 246.98 | 252.86 | 246.35 | 252.20 | 4,537,652 | +3.92(+1.58%) |
Mar 11, 2021 | 248.04 | 250.06 | 246.75 | 248.28 | 4,732,557 | +2.41(+0.98%) |
Mar 10, 2021 | 246.00 | 248.18 | 243.87 | 245.87 | 4,111,047 | +2.71(+1.11%) |
Mar 09, 2021 | 241.11 | 245.56 | 240.25 | 243.16 | 7,210,539 | +5.44(+2.29%) |
Mar 08, 2021 | 233.31 | 241.57 | 231.74 | 237.72 | 5,487,531 | +5.06(+2.17%) |
Mar 05, 2021 | 231.50 | 233.28 | 226.30 | 232.66 | 6,921,266 | +2.38(+1.03%) |
Mar 04, 2021 | 234.94 | 235.73 | 226.77 | 230.28 | 7,785,148 | -5.90(-2.50%) |
Mar 03, 2021 | 237.95 | 239.07 | 234.95 | 236.19 | 4,637,068 | -2.69(-1.13%) |
Mar 02, 2021 | 240.15 | 241.46 | 238.40 | 238.87 | 4,074,895 | -1.22(-0.51%) |
Mar 01, 2021 | 237.52 | 240.88 | 237.20 | 240.09 | 4,934,939 | +3.01(+1.27%) |
Feb 26, 2021 | 236.56 | 238.83 | 235.04 | 237.08 | 8,576,778 | +2.84(+1.21%) |
Feb 25, 2021 | 238.38 | 239.43 | 233.75 | 234.25 | 7,123,130 | -4.33(-1.82%) |
Feb 24, 2021 | 241.57 | 245.02 | 233.13 | 238.58 | 15,809,191 | -6.67(-2.72%) |
Feb 23, 2021 | 247.22 | 247.48 | 236.39 | 245.25 | 13,193,206 | -7.90(-3.12%) |
Feb 22, 2021 | 255.32 | 255.58 | 251.12 | 253.15 | 4,346,500 | -3.48(-1.36%) |
Feb 19, 2021 | 259.60 | 260.55 | 256.45 | 256.63 | 4,445,680 | -3.13(-1.20%) |
Feb 18, 2021 | 257.70 | 261.26 | 256.81 | 259.76 | 3,822,266 | +1.95(+0.76%) |
Feb 17, 2021 | 253.25 | 258.61 | 252.74 | 257.81 | 3,853,841 | +5.08(+2.01%) |
Feb 16, 2021 | 254.38 | 255.71 | 252.26 | 252.73 | 3,129,364 | -1.94(-0.76%) |
Feb 12, 2021 | 254.32 | 255.78 | 253.82 | 254.68 | 2,606,562 | +0.41(+0.16%) |
Feb 11, 2021 | 255.06 | 257.19 | 253.30 | 254.26 | 2,827,042 | -1.50(-0.58%) |
Feb 10, 2021 | 255.15 | 255.98 | 253.52 | 255.76 | 2,626,203 | +1.76(+0.69%) |
Feb 09, 2021 | 256.65 | 257.15 | 253.86 | 254.00 | 2,730,307 | -2.99(-1.16%) |
Feb 08, 2021 | 256.68 | 257.35 | 254.11 | 256.99 | 3,787,159 | +1.07(+0.42%) |
Feb 05, 2021 | 257.23 | 258.58 | 254.95 | 255.92 | 2,604,165 | +0.04(+0.01%) |
Feb 04, 2021 | 251.69 | 256.45 | 251.69 | 255.88 | 3,235,676 | +4.27(+1.70%) |
Feb 03, 2021 | 249.52 | 253.03 | 248.44 | 251.61 | 3,052,667 | +1.84(+0.74%) |
Feb 02, 2021 | 247.78 | 253.01 | 247.78 | 249.77 | 4,479,411 | +1.92(+0.77%) |
Feb 01, 2021 | 248.91 | 250.22 | 245.26 | 247.85 | 4,038,639 | -0.69(-0.28%) |
Jan 29, 2021 | 253.59 | 254.26 | 247.81 | 248.54 | 4,445,136 | -6.63(-2.60%) |
Jan 28, 2021 | 252.54 | 259.68 | 252.31 | 255.17 | 3,772,476 | +3.67(+1.46%) |
Jan 27, 2021 | 256.53 | 257.71 | 250.61 | 251.50 | 4,723,957 | -7.85(-3.03%) |
Jan 26, 2021 | 261.94 | 262.15 | 258.52 | 259.35 | 2,688,408 | -2.28(-0.87%) |
Jan 25, 2021 | 260.50 | 262.26 | 258.26 | 261.62 | 4,386,004 | +0.99(+0.38%) |
Jan 22, 2021 | 256.28 | 261.62 | 255.01 | 260.63 | 4,905,515 | +4.54(+1.77%) |
Jan 21, 2021 | 253.49 | 257.61 | 252.99 | 256.09 | 4,792,123 | +4.36(+1.73%) |
Jan 20, 2021 | 250.77 | 254.40 | 249.16 | 251.73 | 3,808,832 | +1.02(+0.41%) |
Jan 19, 2021 | 255.13 | 255.13 | 250.56 | 250.71 | 3,938,931 | -2.20(-0.87%) |
Jan 15, 2021 | 246.53 | 253.65 | 245.95 | 252.91 | 5,591,779 | +6.65(+2.70%) |
Jan 14, 2021 | 251.91 | 252.27 | 245.65 | 246.26 | 5,053,143 | -5.24(-2.08%) |
Jan 13, 2021 | 255.41 | 257.40 | 251.40 | 251.50 | 4,269,350 | -2.09(-0.82%) |
Jan 12, 2021 | 248.80 | 255.07 | 248.38 | 253.59 | 4,391,270 | +4.68(+1.88%) |
Jan 11, 2021 | 245.46 | 250.88 | 245.27 | 248.91 | 4,101,846 | +1.96(+0.80%) |
Jan 08, 2021 | 245.35 | 248.46 | 245.03 | 246.95 | 4,094,594 | +2.60(+1.06%) |
Jan 07, 2021 | 244.99 | 246.66 | 244.27 | 244.35 | 4,175,231 | -1.20(-0.49%) |
Jan 06, 2021 | 242.33 | 247.57 | 240.32 | 245.56 | 4,301,877 | +1.40(+0.57%) |
Jan 05, 2021 | 241.05 | 244.60 | 240.68 | 244.16 | 4,162,895 | +1.95(+0.81%) |
Jan 04, 2021 | 244.12 | 244.52 | 239.58 | 242.21 | 5,449,876 | -1.56(-0.64%) |
Dec 31, 2020 | 243.76 | 243.76 | 243.76 | 2,734,848 | +0.33(+0.14%) | |
Dec 30, 2020 | 244.22 | 245.31 | 243.12 | 243.44 | 2,734,848 | -0.85(-0.35%) |
Dec 29, 2020 | 247.77 | 248.21 | 243.26 | 244.29 | 2,798,574 | -2.81(-1.14%) |
Dec 28, 2020 | 249.78 | 249.85 | 247.09 | 247.10 | 2,866,926 | -1.53(-0.62%) |
Dec 24, 2020 | 247.27 | 249.03 | 247.23 | 248.63 | 1,191,972 | +1.02(+0.41%) |
Dec 23, 2020 | 247.84 | 248.70 | 246.13 | 247.61 | 2,546,230 | -0.21(-0.09%) |
Dec 22, 2020 | 247.84 | 249.03 | 246.42 | 247.82 | 3,421,671 | -0.87(-0.35%) |
Dec 21, 2020 | 246.46 | 249.57 | 244.00 | 248.69 | 4,727,101 | +0.50(+0.20%) |
Dec 18, 2020 | 252.00 | 253.05 | 248.06 | 248.20 | 10,697,137 | -3.23(-1.28%) |
Dec 17, 2020 | 249.77 | 251.76 | 248.98 | 251.43 | 4,627,153 | +4.02(+1.62%) |
Dec 16, 2020 | 246.44 | 248.47 | 245.50 | 247.41 | 5,082,525 | +1.48(+0.60%) |
Dec 15, 2020 | 245.50 | 246.65 | 244.30 | 245.93 | 4,090,689 | +2.20(+0.90%) |
Dec 14, 2020 | 244.24 | 246.50 | 243.44 | 243.73 | 4,986,164 | +0.95(+0.39%) |
Dec 11, 2020 | 241.69 | 243.53 | 241.04 | 242.78 | 3,764,211 | -0.24(-0.10%) |
Dec 10, 2020 | 242.35 | 244.18 | 240.54 | 243.02 | 4,596,056 | -0.71(-0.29%) |
Dec 09, 2020 | 242.84 | 243.90 | 240.67 | 243.73 | 4,956,108 | +3.54(+1.48%) |
Dec 08, 2020 | 240.19 | 240.90 | 237.44 | 240.19 | 5,814,109 | -0.84(-0.35%) |
Dec 07, 2020 | 241.82 | 242.74 | 239.53 | 241.03 | 6,941,365 | -1.24(-0.51%) |
Dec 04, 2020 | 245.46 | 246.62 | 241.20 | 242.27 | 8,426,079 | -3.81(-1.55%) |
Dec 03, 2020 | 248.36 | 249.56 | 245.16 | 246.08 | 4,540,234 | -2.72(-1.09%) |
Dec 02, 2020 | 251.43 | 251.56 | 247.39 | 248.79 | 4,539,585 | -3.67(-1.45%) |
Dec 01, 2020 | 254.41 | 254.61 | 251.51 | 252.47 | 4,320,261 | -0.74(-0.29%) |
Nov 30, 2020 | 251.21 | 253.52 | 248.19 | 253.21 | 5,064,071 | +1.30(+0.51%) |
Nov 27, 2020 | 251.22 | 252.45 | 250.42 | 251.91 | 1,780,671 | +1.85(+0.74%) |
Nov 25, 2020 | 249.62 | 250.77 | 247.55 | 250.06 | 3,288,649 | +0.59(+0.24%) |
Nov 24, 2020 | 250.09 | 251.51 | 248.79 | 249.46 | 5,230,337 | +1.74(+0.70%) |
Nov 23, 2020 | 246.45 | 249.81 | 246.03 | 247.72 | 3,597,539 | +1.45(+0.59%) |
Nov 20, 2020 | 247.76 | 248.60 | 245.41 | 246.27 | 4,505,637 | -1.02(-0.41%) |
Nov 19, 2020 | 246.82 | 248.61 | 245.25 | 247.29 | 4,289,745 | +1.00(+0.41%) |
Nov 18, 2020 | 246.90 | 251.35 | 245.53 | 246.29 | 5,605,137 | -2.41(-0.97%) |
Nov 17, 2020 | 248.36 | 249.66 | 245.89 | 248.70 | 9,331,002 | -6.48(-2.54%) |
Nov 16, 2020 | 254.82 | 256.75 | 252.28 | 255.18 | 5,848,050 | +2.19(+0.87%) |
Nov 13, 2020 | 252.30 | 255.32 | 251.24 | 252.99 | 4,318,399 | +0.85(+0.34%) |
Nov 12, 2020 | 258.31 | 258.94 | 249.95 | 252.14 | 4,184,299 | -1.38(-0.54%) |
Nov 11, 2020 | 253.12 | 257.11 | 252.07 | 253.51 | 3,271,114 | +1.99(+0.79%) |
Nov 10, 2020 | 248.99 | 251.73 | 245.76 | 251.53 | 5,288,566 | +5.11(+2.07%) |
Nov 09, 2020 | 261.99 | 263.25 | 245.96 | 246.41 | 8,600,113 | -13.03(-5.02%) |
Nov 06, 2020 | 261.71 | 261.76 | 258.17 | 259.44 | 3,110,505 | -1.47(-0.56%) |
Nov 05, 2020 | 263.19 | 263.78 | 259.29 | 260.91 | 2,754,550 | +2.86(+1.11%) |
Nov 04, 2020 | 252.61 | 261.99 | 251.93 | 258.05 | 3,860,028 | +4.88(+1.93%) |
Nov 03, 2020 | 250.87 | 255.14 | 249.84 | 253.17 | 3,321,614 | +6.05(+2.45%) |
Nov 02, 2020 | 246.58 | 250.80 | 245.09 | 247.12 | 3,239,011 | +3.68(+1.51%) |
Oct 30, 2020 | 245.36 | 246.09 | 239.17 | 243.44 | 4,244,885 | -2.67(-1.08%) |
Oct 29, 2020 | 246.16 | 249.82 | 243.99 | 246.10 | 3,146,125 | -0.08(-0.03%) |
Oct 28, 2020 | 246.67 | 249.79 | 245.25 | 246.19 | 3,566,660 | -6.50(-2.57%) |
Oct 27, 2020 | 252.82 | 255.32 | 252.03 | 252.68 | 3,302,313 | +0.73(+0.29%) |
Oct 26, 2020 | 255.24 | 256.96 | 248.27 | 251.95 | 3,189,460 | -6.35(-2.46%) |
Oct 23, 2020 | 257.74 | 258.48 | 255.16 | 258.31 | 1,918,059 | +1.68(+0.65%) |
Oct 22, 2020 | 259.16 | 260.75 | 256.16 | 256.63 | 3,053,576 | -3.06(-1.18%) |
Oct 21, 2020 | 260.49 | 262.89 | 258.56 | 259.69 | 2,523,028 | -1.40(-0.54%) |
Oct 20, 2020 | 260.26 | 264.50 | 259.34 | 261.08 | 2,499,785 | +2.11(+0.81%) |
Oct 19, 2020 | 264.48 | 264.80 | 258.65 | 258.97 | 2,660,353 | -3.59(-1.37%) |
Oct 16, 2020 | 263.10 | 267.12 | 262.19 | 262.56 | 3,406,645 | +0.11(+0.04%) |
Oct 15, 2020 | 259.33 | 264.92 | 258.42 | 262.45 | 2,957,811 | +0.41(+0.16%) |
Oct 14, 2020 | 264.25 | 264.97 | 260.27 | 262.04 | 2,433,479 | -2.98(-1.13%) |
Oct 13, 2020 | 260.77 | 265.40 | 260.77 | 265.02 | 2,957,965 | +3.15(+1.20%) |
Oct 12, 2020 | 262.31 | 263.17 | 261.10 | 261.88 | 2,642,129 | +0.90(+0.35%) |
Oct 09, 2020 | 260.56 | 262.21 | 259.30 | 260.97 | 2,454,134 | +1.28(+0.49%) |
Oct 08, 2020 | 259.07 | 260.09 | 256.64 | 259.69 | 2,471,159 | +1.58(+0.61%) |
Oct 07, 2020 | 256.35 | 259.22 | 255.57 | 258.12 | 3,750,516 | +5.77(+2.29%) |
Oct 06, 2020 | 257.85 | 258.31 | 251.71 | 252.35 | 3,277,731 | -5.14(-2.00%) |
Oct 05, 2020 | 256.41 | 257.78 | 255.29 | 257.49 | 2,553,255 | +2.55(+1.00%) |
Oct 02, 2020 | 250.95 | 256.56 | 250.19 | 254.94 | 3,224,885 | +1.54(+0.61%) |