Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 404.23 | 407.48 | 403.96 | 407.14 | 4,808,936 | +0.72(+0.18%) |
Oct 28, 2021 | 403.88 | 406.44 | 403.85 | 406.41 | 3,772,158 | +3.94(+0.98%) |
Oct 27, 2021 | 404.73 | 405.33 | 402.43 | 402.48 | 3,013,550 | -1.75(-0.43%) |
Oct 26, 2021 | 405.31 | 404.23 | 3,198,745 | +0.39(+0.10%) | ||
Oct 25, 2021 | 402.78 | 404.22 | 401.13 | 403.85 | 2,598,686 | +2.08(+0.52%) |
Oct 22, 2021 | 401.76 | 403.12 | 399.94 | 401.76 | 3,783,605 | -0.41(-0.10%) |
Oct 21, 2021 | 400.60 | 402.39 | 400.18 | 402.17 | 2,670,470 | +0.98(+0.25%) |
Oct 20, 2021 | 399.98 | 401.41 | 399.89 | 401.19 | 3,325,079 | +1.55(+0.39%) |
Oct 19, 2021 | 398.05 | 399.63 | 397.47 | 399.63 | 2,941,362 | +3.09(+0.78%) |
Oct 18, 2021 | 393.67 | 396.82 | 393.03 | 396.55 | 3,524,879 | +1.21(+0.31%) |
Oct 15, 2021 | 394.37 | 395.66 | 393.75 | 395.34 | 3,630,874 | +3.06(+0.78%) |
Oct 14, 2021 | 389.33 | 392.47 | 388.87 | 392.29 | 3,927,716 | +6.48(+1.68%) |
Oct 13, 2021 | 385.42 | 386.61 | 382.63 | 385.80 | 6,729,633 | +1.23(+0.32%) |
Oct 12, 2021 | 386.30 | 386.65 | 383.71 | 384.57 | 6,429,127 | -0.77(-0.20%) |
Oct 11, 2021 | 387.61 | 390.34 | 385.34 | 385.34 | 3,828,533 | -2.83(-0.73%) |
Oct 08, 2021 | 389.66 | 390.00 | 387.64 | 388.17 | 4,107,110 | -0.73(-0.19%) |
Oct 07, 2021 | 388.73 | 391.60 | 388.51 | 388.90 | 4,570,754 | +3.32(+0.86%) |
Oct 06, 2021 | 380.61 | 385.79 | 379.07 | 385.58 | 6,830,310 | +1.71(+0.44%) |
Oct 05, 2021 | 381.48 | 386.11 | 380.74 | 383.88 | 5,720,687 | +3.69(+0.97%) |
Oct 04, 2021 | 383.95 | 384.74 | 378.01 | 380.18 | 9,142,407 | -4.73(-1.23%) |
Oct 01, 2021 | 382.13 | 386.58 | 378.79 | 384.92 | 8,795,307 | +4.55(+1.20%) |
Sep 30, 2021 | 386.58 | 387.23 | 380.42 | 380.37 | 9,855,677 | -4.88(-1.27%) |
Sep 29, 2021 | 385.86 | 387.49 | 384.67 | 385.25 | 4,922,044 | +0.61(+0.16%) |
Sep 28, 2021 | 389.84 | 390.15 | 383.86 | 384.64 | 8,564,585 | -7.84(-2.00%) |
Sep 27, 2021 | 392.60 | 393.70 | 391.80 | 392.48 | 3,689,762 | -1.12(-0.28%) |
Sep 24, 2021 | 391.40 | 394.24 | 391.19 | 393.60 | 3,555,463 | +0.65(+0.17%) |
Sep 23, 2021 | 389.99 | 394.42 | 389.76 | 392.94 | 4,254,650 | +4.69(+1.21%) |
Sep 22, 2021 | 386.59 | 390.13 | 385.71 | 388.25 | 6,244,681 | +3.71(+0.96%) |
Sep 21, 2021 | 387.06 | 388.25 | 384.03 | 384.54 | 6,674,268 | -0.37(-0.10%) |
Sep 20, 2021 | 385.57 | 387.04 | 380.25 | 384.92 | 11,492,491 | -6.39(-1.63%) |
Sep 17, 2021 | 394.45 | 394.87 | 391.01 | 391.31 | 5,614,409 | -3.87(-0.98%) |
Sep 16, 2021 | 395.34 | 396.22 | 392.42 | 395.18 | 3,484,716 | -0.68(-0.17%) |
Sep 15, 2021 | 392.95 | 396.29 | 391.91 | 395.87 | 4,175,523 | +3.28(+0.83%) |
Sep 14, 2021 | 396.06 | 396.21 | 391.70 | 392.59 | 3,801,758 | -2.05(-0.52%) |
Sep 13, 2021 | 396.54 | 396.71 | 392.49 | 394.64 | 4,929,213 | +0.92(+0.23%) |
Sep 10, 2021 | 398.62 | 399.02 | 393.55 | 393.71 | 4,198,514 | -3.07(-0.77%) |
Sep 09, 2021 | 398.29 | 399.95 | 396.59 | 396.78 | 4,041,391 | -1.79(-0.45%) |
Sep 08, 2021 | 398.47 | 399.17 | 396.69 | 398.57 | 4,173,902 | -0.38(-0.10%) |
Sep 07, 2021 | 400.14 | 400.16 | 398.37 | 398.95 | 3,678,347 | -1.48(-0.37%) |
Sep 03, 2021 | 399.48 | 400.90 | 399.08 | 400.43 | 3,894,940 | -0.15(-0.04%) |
Sep 02, 2021 | 400.65 | 401.27 | 399.40 | 400.59 | 2,950,816 | +1.19(+0.30%) |
Sep 01, 2021 | 399.93 | 400.45 | 399.08 | 399.39 | 3,387,259 | +0.42(+0.11%) |
Aug 31, 2021 | 399.56 | 399.90 | 398.52 | 398.97 | 6,306,151 | -0.68(-0.17%) |
Aug 30, 2021 | 398.60 | 400.42 | 398.34 | 399.65 | 2,922,615 | +1.83(+0.46%) |
Aug 27, 2021 | 395.17 | 398.28 | 395.10 | 397.83 | 4,038,703 | +3.50(+0.89%) |
Aug 26, 2021 | 396.43 | 396.67 | 394.31 | 394.33 | 4,894,031 | -2.32(-0.58%) |
Aug 25, 2021 | 396.10 | 397.20 | 395.72 | 396.64 | 3,391,656 | +0.73(+0.18%) |
Aug 24, 2021 | 395.94 | 396.38 | 395.41 | 395.91 | 3,127,139 | +0.62(+0.16%) |
Aug 23, 2021 | 393.40 | 396.12 | 393.38 | 395.29 | 3,388,979 | +3.47(+0.89%) |
Aug 20, 2021 | 389.00 | 392.12 | 388.60 | 391.82 | 3,395,103 | +3.08(+0.79%) |
Aug 19, 2021 | 385.55 | 389.84 | 385.40 | 388.74 | 5,722,097 | +0.55(+0.14%) |
Aug 18, 2021 | 391.44 | 392.92 | 387.91 | 388.19 | 5,069,754 | -4.22(-1.08%) |
Aug 17, 2021 | 392.59 | 393.20 | 389.61 | 392.42 | 5,393,060 | -2.60(-0.66%) |
Aug 16, 2021 | 392.88 | 395.09 | 391.38 | 395.02 | 3,521,299 | +0.94(+0.24%) |
Aug 13, 2021 | 393.77 | 394.08 | 393.33 | 394.08 | 2,344,615 | +0.78(+0.20%) |
Aug 12, 2021 | 392.02 | 393.47 | 391.20 | 393.30 | 2,413,890 | +1.14(+0.29%) |
Aug 11, 2021 | 392.19 | 392.26 | 391.15 | 392.16 | 3,697,318 | +0.94(+0.24%) |
Aug 10, 2021 | 391.15 | 391.88 | 390.49 | 391.21 | 2,497,177 | +0.49(+0.13%) |
Aug 09, 2021 | 390.99 | 391.28 | 389.97 | 390.72 | 2,055,337 | -0.37(-0.10%) |
Aug 06, 2021 | 390.69 | 391.41 | 390.44 | 391.10 | 2,587,255 | +0.67(+0.17%) |
Aug 05, 2021 | 389.02 | 390.45 | 388.71 | 390.43 | 3,195,108 | +2.42(+0.62%) |
Aug 04, 2021 | 388.65 | 389.18 | 387.71 | 388.00 | 4,030,794 | -1.87(-0.48%) |
Aug 03, 2021 | 387.46 | 389.94 | 385.39 | 389.87 | 4,295,812 | +3.12(+0.81%) |
Aug 02, 2021 | 389.10 | 389.66 | 386.37 | 386.74 | 6,048,072 | -0.79(-0.20%) |
Jul 30, 2021 | 386.99 | 388.86 | 386.88 | 387.53 | 5,414,244 | -1.90(-0.49%) |
Jul 29, 2021 | 388.69 | 390.40 | 388.69 | 389.44 | 2,362,077 | +1.67(+0.43%) |
Jul 28, 2021 | 388.51 | 389.08 | 386.52 | 387.76 | 3,914,453 | -0.21(-0.05%) |
Jul 27, 2021 | 388.78 | 388.78 | 385.27 | 387.97 | 3,766,585 | -1.73(-0.44%) |
Jul 26, 2021 | 388.27 | 389.71 | 388.19 | 389.70 | 2,466,643 | +0.99(+0.25%) |
Jul 23, 2021 | 386.59 | 389.07 | 386.02 | 388.71 | 3,278,980 | +3.84(+1.00%) |
Jul 22, 2021 | 384.23 | 385.04 | 383.25 | 384.87 | 2,677,835 | +0.82(+0.21%) |
Jul 21, 2021 | 382.08 | 384.14 | 381.88 | 384.05 | 3,112,054 | +3.20(+0.84%) |
Jul 20, 2021 | 376.19 | 382.10 | 374.90 | 380.85 | 4,203,272 | +5.31(+1.41%) |
Jul 19, 2021 | 376.60 | 377.06 | 372.90 | 375.55 | 12,825,944 | -5.70(-1.50%) |
Jul 16, 2021 | 385.31 | 385.35 | 380.79 | 381.25 | 4,698,680 | -2.99(-0.78%) |
Jul 15, 2021 | 384.25 | 384.87 | 382.39 | 384.24 | 4,660,531 | -1.24(-0.32%) |
Jul 14, 2021 | 386.48 | 386.98 | 384.33 | 385.48 | 3,465,262 | +0.53(+0.14%) |
Jul 13, 2021 | 385.54 | 386.91 | 384.68 | 384.95 | 4,484,673 | -1.31(-0.34%) |
Jul 12, 2021 | 384.79 | 386.46 | 384.38 | 386.25 | 3,046,220 | +1.39(+0.36%) |
Jul 09, 2021 | 382.23 | 385.13 | 382.02 | 384.86 | 3,466,460 | +4.02(+1.06%) |
Jul 08, 2021 | 378.93 | 381.50 | 377.80 | 380.84 | 6,049,537 | -3.06(-0.80%) |
Jul 07, 2021 | 383.23 | 384.18 | 381.31 | 383.90 | 4,937,587 | +1.32(+0.34%) |
Jul 06, 2021 | 383.32 | 383.53 | 379.99 | 382.58 | 4,501,178 | -0.72(-0.19%) |
Jul 02, 2021 | 381.48 | 383.59 | 381.16 | 383.30 | 4,538,989 | +2.89(+0.76%) |
Jul 01, 2021 | 379.02 | 380.51 | 378.94 | 380.41 | 3,574,471 | +2.13(+0.56%) |
Jun 30, 2021 | 377.51 | 378.86 | 377.51 | 378.27 | 4,100,662 | +0.35(+0.09%) |
Jun 29, 2021 | 378.11 | 378.68 | 377.45 | 377.93 | 3,041,386 | +0.17(+0.04%) |
Jun 28, 2021 | 377.49 | 377.89 | 376.34 | 377.76 | 2,523,387 | +0.79(+0.21%) |
Jun 25, 2021 | 376.40 | 377.38 | 376.06 | 376.98 | 2,988,551 | +1.39(+0.37%) |
Jun 24, 2021 | 375.44 | 376.04 | 375.22 | 375.59 | 3,120,943 | +2.14(+0.57%) |
Jun 23, 2021 | 373.96 | 374.72 | 373.34 | 373.45 | 2,507,618 | -0.40(-0.11%) |
Jun 22, 2021 | 371.94 | 374.67 | 371.20 | 373.85 | 2,822,521 | +1.97(+0.53%) |
Jun 21, 2021 | 368.36 | 372.07 | 367.54 | 371.88 | 4,581,682 | +5.13(+1.40%) |
Jun 18, 2021 | 368.63 | 369.16 | 366.46 | 366.75 | 5,439,538 | -4.93(-1.33%) |
Jun 17, 2021 | 371.34 | 372.58 | 369.31 | 371.68 | 4,241,304 | -0.13(-0.04%) |
Jun 16, 2021 | 374.03 | 374.18 | 369.81 | 371.81 | 4,376,834 | -2.05(-0.55%) |
Jun 15, 2021 | 374.73 | 374.77 | 373.06 | 373.86 | 2,509,731 | -0.79(-0.21%) |
Jun 14, 2021 | 373.83 | 374.65 | 372.67 | 374.65 | 2,350,304 | +0.94(+0.25%) |
Jun 11, 2021 | 373.62 | 373.82 | 372.41 | 373.71 | 2,339,743 | +0.65(+0.17%) |
Jun 10, 2021 | 372.53 | 373.97 | 371.31 | 373.06 | 2,723,400 | +1.72(+0.46%) |
Jun 09, 2021 | 372.74 | 372.79 | 371.14 | 371.34 | 3,096,743 | -0.58(-0.16%) |
Jun 08, 2021 | 372.67 | 372.74 | 370.21 | 371.93 | 2,488,549 | +0.06(+0.02%) |
Jun 07, 2021 | 372.21 | 372.37 | 370.99 | 371.87 | 2,608,117 | -0.32(-0.08%) |
Jun 04, 2021 | 370.57 | 372.48 | 370.52 | 372.19 | 2,743,332 | +3.34(+0.91%) |
Jun 03, 2021 | 368.04 | 369.90 | 366.63 | 368.84 | 3,537,233 | -1.41(-0.38%) |
Jun 02, 2021 | 370.22 | 370.98 | 369.29 | 370.25 | 3,348,672 | +0.62(+0.17%) |
Jun 01, 2021 | 372.19 | 372.30 | 369.20 | 369.63 | 4,580,140 | -0.29(-0.08%) |
May 28, 2021 | 370.78 | 371.01 | 369.74 | 369.92 | 3,518,870 | +0.72(+0.19%) |
May 27, 2021 | 370.06 | 370.54 | 369.14 | 369.20 | 3,145,420 | +0.16(+0.04%) |
May 26, 2021 | 368.92 | 369.55 | 367.94 | 369.04 | 2,751,247 | +0.67(+0.18%) |
May 25, 2021 | 370.18 | 370.52 | 367.82 | 368.37 | 4,203,782 | -0.78(-0.21%) |
May 24, 2021 | 367.58 | 370.18 | 367.34 | 369.14 | 3,089,405 | +3.69(+1.01%) |
May 21, 2021 | 367.14 | 368.31 | 365.01 | 365.45 | 3,723,814 | -0.28(-0.08%) |
May 20, 2021 | 362.67 | 366.91 | 362.56 | 365.73 | 4,985,141 | +3.86(+1.07%) |
May 19, 2021 | 358.35 | 361.98 | 356.97 | 361.87 | 5,307,477 | -0.96(-0.26%) |
May 18, 2021 | 366.20 | 366.41 | 362.65 | 362.83 | 3,258,313 | -3.16(-0.86%) |
May 17, 2021 | 365.86 | 366.68 | 364.04 | 365.99 | 3,938,829 | -0.88(-0.24%) |
May 14, 2021 | 363.86 | 367.68 | 363.86 | 366.87 | 5,394,546 | +5.55(+1.54%) |
May 13, 2021 | 358.50 | 363.13 | 358.46 | 361.32 | 7,500,630 | +4.24(+1.19%) |
May 12, 2021 | 362.17 | 363.35 | 356.50 | 357.08 | 8,037,503 | -7.79(-2.13%) |
May 11, 2021 | 363.81 | 365.71 | 361.12 | 364.87 | 7,387,520 | -3.23(-0.88%) |
May 10, 2021 | 372.10 | 372.34 | 367.96 | 368.10 | 6,202,174 | -3.64(-0.98%) |
May 07, 2021 | 369.81 | 372.36 | 369.15 | 371.74 | 3,670,771 | +2.63(+0.71%) |
May 06, 2021 | 366.21 | 369.19 | 364.30 | 369.10 | 4,942,385 | +2.98(+0.81%) |
May 05, 2021 | 367.61 | 367.79 | 365.42 | 366.12 | 4,603,057 | +0.07(+0.02%) |
May 04, 2021 | 366.46 | 366.88 | 362.56 | 366.06 | 5,723,908 | -2.24(-0.61%) |
May 03, 2021 | 369.37 | 369.74 | 367.84 | 368.30 | 4,361,987 | +0.83(+0.23%) |
Apr 30, 2021 | 367.79 | 368.60 | 366.66 | 367.46 | 5,447,953 | -2.44(-0.66%) |
Apr 29, 2021 | 370.18 | 370.50 | 366.74 | 369.91 | 4,387,733 | +2.45(+0.67%) |
Apr 28, 2021 | 367.97 | 369.00 | 367.15 | 367.45 | 4,132,655 | -0.17(-0.05%) |
Apr 27, 2021 | 368.07 | 368.24 | 366.65 | 367.63 | 3,518,221 | -0.12(-0.03%) |
Apr 26, 2021 | 367.62 | 368.31 | 367.23 | 367.74 | 3,261,293 | +0.80(+0.22%) |
Apr 23, 2021 | 363.63 | 368.31 | 363.53 | 366.95 | 3,949,014 | +3.87(+1.07%) |
Apr 22, 2021 | 366.27 | 367.02 | 362.09 | 363.08 | 4,137,620 | -3.36(-0.92%) |
Apr 21, 2021 | 362.40 | 366.60 | 362.26 | 366.44 | 3,792,291 | +3.41(+0.94%) |
Apr 20, 2021 | 364.51 | 365.16 | 361.61 | 363.03 | 4,283,589 | -2.68(-0.73%) |
Apr 19, 2021 | 366.55 | 367.00 | 364.40 | 365.71 | 4,116,795 | -1.81(-0.49%) |
Apr 16, 2021 | 367.45 | 368.02 | 366.14 | 367.52 | 3,394,950 | +1.28(+0.35%) |
Apr 15, 2021 | 364.36 | 366.48 | 364.31 | 366.24 | 3,729,600 | +3.89(+1.07%) |
Apr 14, 2021 | 363.53 | 364.53 | 361.84 | 362.35 | 3,850,999 | -1.17(-0.32%) |
Apr 13, 2021 | 362.48 | 364.16 | 362.05 | 363.52 | 3,115,614 | +0.99(+0.27%) |
Apr 12, 2021 | 361.84 | 362.75 | 361.25 | 362.53 | 2,867,194 | +0.16(+0.04%) |
Apr 09, 2021 | 359.66 | 362.51 | 359.57 | 362.37 | 2,742,661 | +2.59(+0.72%) |
Apr 08, 2021 | 359.23 | 359.79 | 358.35 | 359.78 | 4,120,195 | +1.74(+0.49%) |
Apr 07, 2021 | 357.47 | 358.37 | 357.07 | 358.04 | 2,885,826 | +0.45(+0.13%) |
Apr 06, 2021 | 357.38 | 358.61 | 357.02 | 357.59 | 3,731,814 | -0.20(-0.06%) |
Apr 05, 2021 | 355.32 | 358.36 | 355.24 | 357.79 | 3,925,152 | +5.09(+1.44%) |
Apr 01, 2021 | 350.82 | 352.83 | 350.66 | 352.70 | 5,356,827 | +3.70(+1.06%) |
Mar 31, 2021 | 348.13 | 350.46 | 348.13 | 349.00 | 7,796,616 | +1.38(+0.40%) |
Mar 30, 2021 | 347.34 | 348.21 | 346.10 | 347.62 | 3,855,507 | -0.89(-0.26%) |
Mar 29, 2021 | 347.35 | 349.37 | 345.95 | 348.51 | 3,279,699 | -0.21(-0.06%) |
Mar 26, 2021 | 344.28 | 349.07 | 343.69 | 348.73 | 3,468,226 | +5.60(+1.63%) |
Mar 25, 2021 | 339.93 | 343.90 | 338.08 | 343.13 | 5,741,129 | +1.92(+0.56%) |
Mar 24, 2021 | 344.35 | 345.84 | 341.21 | 341.21 | 4,292,817 | -1.90(-0.55%) |
Mar 23, 2021 | 345.13 | 346.48 | 342.25 | 343.11 | 5,182,864 | -2.54(-0.73%) |
Mar 22, 2021 | 343.47 | 347.01 | 343.44 | 345.65 | 3,576,333 | +2.71(+0.79%) |
Mar 19, 2021 | 343.34 | 344.79 | 340.94 | 342.94 | 5,638,425 | -0.61(-0.18%) |
Mar 18, 2021 | 346.28 | 348.22 | 342.99 | 343.55 | 5,313,257 | -5.13(-1.47%) |
Mar 17, 2021 | 346.37 | 349.45 | 345.22 | 348.68 | 5,247,889 | +1.14(+0.33%) |
Mar 16, 2021 | 348.56 | 349.19 | 346.77 | 347.54 | 3,873,168 | -0.39(-0.11%) |
Mar 15, 2021 | 346.22 | 348.21 | 344.10 | 347.93 | 3,311,404 | +2.00(+0.58%) |
Mar 12, 2021 | 344.15 | 346.01 | 343.35 | 345.93 | 5,077,588 | +0.49(+0.14%) |
Mar 11, 2021 | 344.30 | 347.26 | 343.82 | 345.44 | 3,495,602 | +3.61(+1.06%) |
Mar 10, 2021 | 342.05 | 343.52 | 340.69 | 341.83 | 7,567,639 | +2.10(+0.62%) |
Mar 09, 2021 | 338.66 | 342.20 | 338.16 | 339.73 | 6,352,666 | +4.69(+1.40%) |
Mar 08, 2021 | 337.59 | 340.24 | 334.76 | 335.04 | 5,924,688 | -1.65(-0.49%) |
Mar 05, 2021 | 333.91 | 337.69 | 327.05 | 336.69 | 9,135,532 | +6.06(+1.83%) |
Mar 04, 2021 | 334.59 | 337.01 | 326.41 | 330.63 | 6,904,201 | -4.12(-1.23%) |
Mar 03, 2021 | 338.61 | 339.51 | 334.66 | 334.76 | 6,601,256 | -4.48(-1.32%) |
Mar 02, 2021 | 342.13 | 342.37 | 339.05 | 339.23 | 5,715,250 | -2.64(-0.77%) |
Mar 01, 2021 | 338.47 | 343.09 | 338.42 | 341.88 | 3,897,931 | +8.14(+2.44%) |
Feb 26, 2021 | 337.44 | 338.39 | 331.94 | 333.74 | 7,939,487 | -1.84(-0.55%) |
Feb 25, 2021 | 342.75 | 343.93 | 334.20 | 335.58 | 7,355,890 | -8.25(-2.40%) |
Feb 24, 2021 | 339.04 | 344.23 | 338.14 | 343.82 | 3,452,862 | +3.76(+1.11%) |
Feb 23, 2021 | 337.65 | 341.34 | 333.68 | 340.06 | 5,489,569 | +0.43(+0.13%) |
Feb 22, 2021 | 339.70 | 341.94 | 339.43 | 339.63 | 3,437,957 | -2.69(-0.79%) |
Feb 19, 2021 | 344.12 | 344.35 | 341.90 | 342.33 | 2,605,154 | -0.63(-0.18%) |
Feb 18, 2021 | 341.99 | 343.61 | 340.32 | 342.96 | 3,153,779 | -1.47(-0.43%) |
Feb 17, 2021 | 342.75 | 344.60 | 341.69 | 344.43 | 3,371,127 | +0.08(+0.02%) |
Feb 16, 2021 | 345.73 | 345.94 | 343.65 | 344.35 | 4,612,806 | -0.32(-0.09%) |
Feb 12, 2021 | 342.19 | 344.81 | 342.11 | 344.68 | 2,246,277 | +1.75(+0.51%) |
Feb 11, 2021 | 343.40 | 343.77 | 340.66 | 342.93 | 2,339,412 | +0.55(+0.16%) |
Feb 10, 2021 | 344.18 | 344.25 | 340.14 | 342.37 | 2,507,895 | -0.13(-0.04%) |
Feb 09, 2021 | 341.97 | 343.03 | 341.54 | 342.51 | 1,979,119 | -0.28(-0.08%) |
Feb 08, 2021 | 341.69 | 342.79 | 340.87 | 342.79 | 3,528,843 | +2.51(+0.74%) |
Feb 05, 2021 | 340.71 | 340.93 | 339.20 | 340.27 | 2,191,073 | +1.36(+0.40%) |
Feb 04, 2021 | 336.15 | 338.94 | 335.96 | 338.92 | 2,079,882 | +3.75(+1.12%) |
Feb 03, 2021 | 335.75 | 336.80 | 334.01 | 335.17 | 3,549,553 | +0.33(+0.10%) |
Feb 02, 2021 | 333.22 | 336.36 | 333.17 | 334.83 | 3,088,838 | +4.75(+1.44%) |
Feb 01, 2021 | 328.05 | 331.12 | 325.92 | 330.09 | 3,486,438 | +5.34(+1.64%) |
Jan 29, 2021 | 329.65 | 330.52 | 323.21 | 324.75 | 6,079,321 | -6.64(-2.00%) |
Jan 28, 2021 | 330.28 | 335.15 | 329.91 | 331.39 | 3,587,016 | +2.76(+0.84%) |
Jan 27, 2021 | 333.69 | 333.71 | 326.48 | 328.63 | 5,236,204 | -8.17(-2.43%) |
Jan 26, 2021 | 338.16 | 338.56 | 336.61 | 336.80 | 2,541,991 | -0.51(-0.15%) |
Jan 25, 2021 | 336.71 | 337.64 | 332.19 | 337.31 | 3,716,042 | +1.37(+0.41%) |
Jan 22, 2021 | 335.44 | 337.03 | 335.07 | 335.94 | 1,898,190 | -1.20(-0.36%) |
Jan 21, 2021 | 337.43 | 337.78 | 336.32 | 337.14 | 2,703,479 | +0.31(+0.09%) |
Jan 20, 2021 | 334.43 | 337.67 | 334.10 | 336.83 | 3,053,778 | +4.52(+1.36%) |
Jan 19, 2021 | 332.03 | 332.78 | 330.65 | 332.31 | 3,592,696 | +2.61(+0.79%) |
Jan 15, 2021 | 330.56 | 331.32 | 327.95 | 329.71 | 3,794,181 | -2.37(-0.71%) |
Jan 14, 2021 | 333.98 | 334.43 | 331.79 | 332.07 | 3,656,193 | -1.13(-0.34%) |
Jan 13, 2021 | 332.32 | 334.18 | 331.57 | 333.20 | 3,177,938 | +0.83(+0.25%) |
Jan 12, 2021 | 332.50 | 333.31 | 330.28 | 332.37 | 2,404,444 | +0.03(+0.01%) |
Jan 11, 2021 | 331.61 | 333.95 | 331.45 | 332.34 | 3,119,864 | -2.19(-0.65%) |
Jan 08, 2021 | 334.01 | 334.72 | 330.92 | 334.53 | 3,936,956 | +1.87(+0.56%) |
Jan 07, 2021 | 330.06 | 333.36 | 329.87 | 332.66 | 3,804,663 | +4.90(+1.49%) |
Jan 06, 2021 | 324.38 | 330.79 | 323.91 | 327.76 | 5,021,426 | +1.98(+0.61%) |
Jan 05, 2021 | 323.05 | 326.86 | 323.04 | 325.78 | 3,444,528 | +2.13(+0.66%) |
Jan 04, 2021 | 329.37 | 329.44 | 320.16 | 323.65 | 5,650,874 | -4.45(-1.36%) |
Dec 31, 2020 | 328.10 | 328.10 | 328.10 | 2,102,430 | +1.76(+0.54%) | |
Dec 30, 2020 | 326.76 | 327.36 | 326.08 | 326.35 | 2,102,430 | +0.44(+0.13%) |
Dec 29, 2020 | 328.05 | 328.18 | 325.41 | 325.91 | 2,667,102 | -0.69(-0.21%) |
Dec 28, 2020 | 326.24 | 326.93 | 325.62 | 326.59 | 2,927,228 | +2.82(+0.87%) |
Dec 24, 2020 | 323.02 | 323.80 | 322.45 | 323.78 | 1,516,373 | +1.29(+0.40%) |
Dec 23, 2020 | 323.19 | 324.34 | 322.37 | 322.49 | 3,854,511 | +0.26(+0.08%) |
Dec 22, 2020 | 323.12 | 323.19 | 321.21 | 322.23 | 2,486,409 | -0.61(-0.19%) |
Dec 21, 2020 | 320.24 | 323.62 | 317.66 | 322.84 | 4,110,712 | -1.03(-0.32%) |
Dec 18, 2020 | 325.53 | 325.63 | 322.02 | 323.87 | 6,337,679 | -1.30(-0.40%) |
Dec 17, 2020 | 324.94 | 325.40 | 324.17 | 325.17 | 2,757,045 | +1.76(+0.54%) |
Dec 16, 2020 | 323.10 | 324.25 | 322.27 | 323.41 | 3,093,357 | +0.49(+0.15%) |
Dec 15, 2020 | 321.01 | 322.92 | 319.68 | 322.92 | 2,901,096 | +4.40(+1.38%) |
Dec 14, 2020 | 322.08 | 323.06 | 318.40 | 318.51 | 2,790,041 | -1.47(-0.46%) |
Dec 11, 2020 | 318.80 | 320.21 | 317.33 | 319.98 | 2,511,469 | -0.41(-0.13%) |
Dec 10, 2020 | 319.21 | 321.36 | 318.35 | 320.39 | 2,879,116 | -0.15(-0.05%) |
Dec 09, 2020 | 324.01 | 324.14 | 319.70 | 320.54 | 2,675,983 | -2.87(-0.89%) |
Dec 08, 2020 | 321.25 | 323.92 | 321.21 | 323.41 | 2,042,031 | +0.93(+0.29%) |
Dec 07, 2020 | 322.37 | 322.91 | 321.27 | 322.48 | 2,038,091 | -0.60(-0.19%) |
Dec 04, 2020 | 320.88 | 323.11 | 320.83 | 323.08 | 3,057,770 | +2.76(+0.86%) |
Dec 03, 2020 | 320.32 | 321.64 | 319.34 | 320.32 | 2,994,208 | -0.10(-0.03%) |
Dec 02, 2020 | 318.71 | 320.51 | 318.17 | 320.42 | 2,381,719 | +0.68(+0.21%) |
Dec 01, 2020 | 319.38 | 321.17 | 318.81 | 319.74 | 3,392,678 | +3.48(+1.10%) |
Nov 30, 2020 | 316.98 | 317.20 | 313.79 | 316.26 | 4,378,364 | -1.43(-0.45%) |
Nov 27, 2020 | 317.83 | 318.13 | 316.77 | 317.69 | 1,035,699 | +0.90(+0.29%) |
Nov 25, 2020 | 317.24 | 317.24 | 315.79 | 316.78 | 2,373,684 | -0.52(-0.16%) |
Nov 24, 2020 | 314.72 | 317.79 | 313.85 | 317.31 | 2,785,426 | +5.06(+1.62%) |
Nov 23, 2020 | 312.12 | 313.37 | 310.00 | 312.25 | 2,319,828 | +1.83(+0.59%) |
Nov 20, 2020 | 312.24 | 312.47 | 310.33 | 310.41 | 3,699,679 | +0.19(+0.06%) |
Nov 19, 2020 | 310.67 | 312.88 | 309.39 | 310.22 | 3,088,450 | -0.98(-0.31%) |
Nov 18, 2020 | 315.30 | 315.79 | 311.17 | 311.20 | 2,772,739 | -3.82(-1.21%) |
Nov 17, 2020 | 314.44 | 316.13 | 313.04 | 315.02 | 3,204,956 | -1.58(-0.50%) |
Nov 16, 2020 | 315.32 | 316.72 | 314.13 | 316.60 | 3,166,473 | +3.79(+1.21%) |
Nov 13, 2020 | 310.38 | 313.49 | 309.84 | 312.81 | 2,101,901 | +4.19(+1.36%) |
Nov 12, 2020 | 310.65 | 311.32 | 306.84 | 308.62 | 2,665,519 | -2.88(-0.92%) |
Nov 11, 2020 | 311.30 | 312.32 | 310.11 | 311.50 | 2,909,006 | +2.18(+0.70%) |
Nov 10, 2020 | 308.78 | 310.23 | 306.20 | 309.32 | 4,326,601 | -0.40(-0.13%) |
Nov 09, 2020 | 317.89 | 318.69 | 309.26 | 309.72 | 8,502,328 | +3.81(+1.25%) |
Nov 06, 2020 | 305.61 | 307.02 | 303.70 | 305.91 | 3,829,154 | -0.04(-0.01%) |
Nov 05, 2020 | 305.14 | 307.62 | 304.74 | 305.94 | 4,138,506 | +5.88(+1.96%) |
Nov 04, 2020 | 297.77 | 303.91 | 296.64 | 300.07 | 6,042,464 | +6.61(+2.25%) |
Nov 03, 2020 | 291.47 | 295.44 | 291.02 | 293.46 | 3,500,948 | +5.09(+1.76%) |