Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 245.54 | 248.88 | 235.90 | 238.50 | 1,874,162 | -8.10(-3.28%) |
Nov 29, 2021 | 250.85 | 251.45 | 245.23 | 246.60 | 1,347,628 | -4.29(-1.71%) |
Nov 26, 2021 | 248.08 | 253.05 | 246.05 | 250.89 | 836,851 | +1.40(+0.56%) |
Nov 24, 2021 | 244.67 | 251.59 | 238.65 | 249.49 | 1,552,478 | +6.46(+2.66%) |
Nov 23, 2021 | 246.23 | 251.13 | 237.06 | 243.03 | 2,356,675 | -7.31(-2.92%) |
Nov 22, 2021 | 258.65 | 264.13 | 247.01 | 250.34 | 1,346,304 | -9.21(-3.55%) |
Nov 19, 2021 | 263.27 | 266.91 | 258.07 | 259.55 | 799,787 | -3.82(-1.45%) |
Nov 18, 2021 | 268.56 | 264.02 | 262.33 | 263.37 | 1,051,938 | -8.58(-3.15%) |
Nov 17, 2021 | 271.55 | 272.06 | 265.87 | 271.95 | 1,103,319 | +0.65(+0.24%) |
Nov 16, 2021 | 278.98 | 279.06 | 270.00 | 271.30 | 1,560,911 | -7.08(-2.54%) |
Nov 15, 2021 | 281.81 | 286.60 | 278.33 | 278.38 | 1,055,235 | -2.18(-0.78%) |
Nov 12, 2021 | 282.24 | 284.53 | 277.75 | 280.56 | 1,853,734 | +3.91(+1.41%) |
Nov 11, 2021 | 275.10 | 280.00 | 273.75 | 276.65 | 1,262,775 | +6.93(+2.57%) |
Nov 10, 2021 | 277.14 | 269.72 | 1,368,620 | -9.03(-3.24%) | ||
Nov 09, 2021 | 282.24 | 286.47 | 276.11 | 278.75 | 1,586,233 | -8.15(-2.84%) |
Nov 08, 2021 | 287.00 | 289.86 | 283.11 | 286.90 | 2,076,754 | -2.15(-0.74%) |
Nov 05, 2021 | 293.30 | 297.63 | 285.00 | 289.05 | 1,261,116 | -4.43(-1.51%) |
Nov 04, 2021 | 295.10 | 299.08 | 291.79 | 293.48 | 1,137,171 | -4.60(-1.54%) |
Nov 03, 2021 | 297.80 | 299.66 | 291.03 | 298.08 | 1,226,592 | -0.12(-0.04%) |
Nov 02, 2021 | 300.00 | 305.60 | 296.59 | 298.20 | 1,315,266 | -2.75(-0.91%) |
Nov 01, 2021 | 295.40 | 302.57 | 299.66 | 300.95 | 2,384,766 | +11.55(+3.99%) |
Oct 29, 2021 | 285.14 | 292.82 | 283.32 | 289.40 | 1,604,407 | +0.45(+0.16%) |
Oct 28, 2021 | 273.62 | 293.32 | 273.14 | 288.95 | 3,413,514 | +15.82(+5.79%) |
Oct 27, 2021 | 269.91 | 278.00 | 260.53 | 273.13 | 3,967,358 | +20.93(+8.30%) |
Oct 26, 2021 | 260.34 | 251.57 | 252.20 | 1,672,340 | -5.69(-2.21%) | |
Oct 25, 2021 | 252.06 | 259.19 | 250.58 | 257.89 | 1,009,666 | +4.93(+1.95%) |
Oct 22, 2021 | 251.50 | 254.37 | 249.02 | 252.96 | 988,118 | -2.04(-0.80%) |
Oct 21, 2021 | 251.09 | 263.04 | 250.84 | 255.00 | 1,093,101 | +3.82(+1.52%) |
Oct 20, 2021 | 258.29 | 258.61 | 249.66 | 251.18 | 738,218 | -4.43(-1.73%) |
Oct 19, 2021 | 250.25 | 256.13 | 247.45 | 255.61 | 1,077,074 | +6.79(+2.73%) |
Oct 18, 2021 | 247.23 | 250.56 | 245.49 | 248.82 | 762,590 | +1.42(+0.57%) |
Oct 15, 2021 | 248.92 | 248.92 | 243.42 | 247.40 | 813,581 | +0.03(+0.01%) |
Oct 14, 2021 | 246.68 | 248.12 | 240.03 | 247.37 | 858,580 | +3.54(+1.45%) |
Oct 13, 2021 | 238.29 | 244.26 | 238.15 | 243.83 | 1,219,706 | +8.53(+3.63%) |
Oct 12, 2021 | 232.81 | 235.75 | 231.50 | 235.30 | 651,386 | +3.41(+1.47%) |
Oct 11, 2021 | 233.87 | 236.58 | 230.44 | 231.89 | 647,472 | -0.99(-0.43%) |
Oct 08, 2021 | 235.50 | 238.37 | 232.34 | 232.88 | 625,206 | -2.02(-0.86%) |
Oct 07, 2021 | 233.01 | 238.41 | 232.80 | 234.90 | 661,680 | +2.88(+1.24%) |
Oct 06, 2021 | 223.59 | 232.90 | 222.53 | 232.02 | 1,036,954 | +6.20(+2.75%) |
Oct 05, 2021 | 221.96 | 227.93 | 221.63 | 225.82 | 647,894 | +3.91(+1.76%) |
Oct 04, 2021 | 229.99 | 230.00 | 218.66 | 221.91 | 1,145,306 | -7.42(-3.24%) |
Oct 01, 2021 | 227.02 | 230.00 | 223.96 | 229.33 | 898,232 | +3.99(+1.77%) |
Sep 30, 2021 | 221.87 | 226.34 | 218.56 | 225.34 | 1,051,423 | +5.02(+2.28%) |
Sep 29, 2021 | 228.41 | 229.27 | 220.19 | 220.32 | 1,118,184 | -7.02(-3.09%) |
Sep 28, 2021 | 231.29 | 232.01 | 225.87 | 227.34 | 1,392,349 | -5.60(-2.40%) |
Sep 27, 2021 | 228.84 | 235.60 | 227.06 | 232.94 | 818,825 | +2.74(+1.19%) |
Sep 24, 2021 | 231.81 | 231.81 | 225.50 | 230.20 | 1,103,153 | -4.66(-1.98%) |
Sep 23, 2021 | 237.89 | 238.15 | 233.56 | 234.86 | 942,960 | -0.49(-0.21%) |
Sep 22, 2021 | 234.79 | 237.15 | 234.21 | 235.35 | 906,154 | +0.84(+0.36%) |
Sep 21, 2021 | 236.20 | 238.70 | 233.94 | 234.51 | 883,938 | -3.25(-1.37%) |
Sep 20, 2021 | 240.52 | 240.91 | 234.50 | 237.76 | 1,357,206 | -10.34(-4.17%) |
Sep 17, 2021 | 243.23 | 248.39 | 242.52 | 248.10 | 1,130,317 | +6.08(+2.51%) |
Sep 16, 2021 | 240.35 | 242.85 | 239.26 | 242.02 | 846,156 | -0.85(-0.35%) |
Sep 15, 2021 | 243.45 | 244.20 | 239.62 | 242.87 | 766,868 | -0.94(-0.39%) |
Sep 14, 2021 | 244.51 | 246.35 | 242.55 | 243.81 | 815,071 | -0.41(-0.17%) |
Sep 13, 2021 | 245.98 | 247.82 | 236.66 | 244.22 | 1,215,339 | -3.54(-1.43%) |
Sep 10, 2021 | 247.01 | 254.94 | 245.42 | 247.76 | 1,519,415 | +1.75(+0.71%) |
Sep 09, 2021 | 247.40 | 250.98 | 245.49 | 246.01 | 926,146 | -3.67(-1.47%) |
Sep 08, 2021 | 253.98 | 254.19 | 245.85 | 249.68 | 1,043,203 | -5.04(-1.98%) |
Sep 07, 2021 | 260.94 | 263.59 | 254.44 | 254.72 | 1,865,364 | +5.68(+2.28%) |
Sep 03, 2021 | 251.80 | 255.91 | 248.19 | 249.04 | 1,188,067 | -4.99(-1.96%) |
Sep 02, 2021 | 244.92 | 255.85 | 243.00 | 254.03 | 3,946,587 | +15.65(+6.57%) |
Sep 01, 2021 | 236.50 | 239.17 | 235.01 | 238.38 | 811,527 | +4.04(+1.72%) |
Aug 31, 2021 | 233.51 | 235.42 | 232.25 | 234.34 | 1,216,809 | +1.22(+0.52%) |
Aug 30, 2021 | 226.28 | 234.40 | 225.94 | 233.12 | 1,059,098 | +7.10(+3.14%) |
Aug 27, 2021 | 225.49 | 227.82 | 225.49 | 226.02 | 1,339,053 | +1.40(+0.62%) |
Aug 26, 2021 | 224.07 | 227.52 | 222.48 | 224.62 | 1,125,865 | -2.28(-1.00%) |
Aug 25, 2021 | 224.54 | 227.29 | 224.10 | 226.90 | 843,556 | +2.02(+0.90%) |
Aug 24, 2021 | 223.31 | 225.70 | 222.49 | 224.88 | 887,497 | +3.38(+1.53%) |
Aug 23, 2021 | 217.40 | 222.47 | 217.40 | 221.50 | 1,354,025 | +4.86(+2.24%) |
Aug 20, 2021 | 209.55 | 218.14 | 209.55 | 216.64 | 2,314,334 | +11.56(+5.64%) |
Aug 19, 2021 | 203.44 | 207.99 | 201.68 | 205.08 | 833,990 | -0.34(-0.17%) |
Aug 18, 2021 | 209.22 | 209.50 | 204.76 | 205.42 | 1,514,721 | -0.74(-0.36%) |
Aug 17, 2021 | 205.48 | 208.89 | 205.12 | 206.16 | 1,329,614 | -2.67(-1.28%) |
Aug 16, 2021 | 210.30 | 210.87 | 204.51 | 208.83 | 1,452,579 | -2.65(-1.25%) |
Aug 13, 2021 | 215.50 | 216.06 | 211.21 | 211.48 | 860,202 | -3.56(-1.66%) |
Aug 12, 2021 | 213.21 | 215.47 | 210.52 | 215.04 | 1,541,248 | +1.04(+0.49%) |
Aug 11, 2021 | 216.07 | 217.53 | 210.15 | 214.00 | 3,304,197 | -1.48(-0.69%) |
Aug 10, 2021 | 225.54 | 226.27 | 215.33 | 215.48 | 2,854,574 | -9.30(-4.14%) |
Aug 09, 2021 | 223.48 | 227.43 | 220.75 | 224.78 | 1,040,164 | +2.81(+1.27%) |
Aug 06, 2021 | 221.67 | 224.50 | 219.16 | 221.97 | 1,014,028 | +0.84(+0.38%) |
Aug 05, 2021 | 219.50 | 222.00 | 216.70 | 221.13 | 1,700,349 | +3.71(+1.71%) |
Aug 04, 2021 | 218.20 | 220.27 | 216.64 | 217.42 | 1,670,200 | -0.53(-0.24%) |
Aug 03, 2021 | 226.62 | 227.63 | 215.00 | 217.95 | 3,437,898 | -10.45(-4.58%) |
Aug 02, 2021 | 228.72 | 230.88 | 222.65 | 228.40 | 2,227,435 | -0.27(-0.12%) |
Jul 30, 2021 | 226.53 | 233.22 | 225.34 | 228.67 | 2,169,953 | +3.40(+1.51%) |
Jul 29, 2021 | 225.31 | 228.76 | 223.50 | 225.27 | 2,544,521 | +1.95(+0.87%) |
Jul 28, 2021 | 220.70 | 224.17 | 213.11 | 223.32 | 7,221,475 | -13.61(-5.74%) |
Jul 27, 2021 | 239.76 | 241.66 | 232.94 | 236.93 | 1,407,905 | -3.66(-1.52%) |
Jul 26, 2021 | 238.00 | 241.59 | 235.12 | 240.59 | 1,930,313 | -3.05(-1.25%) |
Jul 23, 2021 | 243.28 | 247.91 | 240.00 | 243.64 | 1,501,497 | -0.54(-0.22%) |
Jul 22, 2021 | 247.71 | 248.95 | 243.82 | 244.18 | 781,266 | -3.73(-1.50%) |
Jul 21, 2021 | 247.25 | 249.75 | 243.73 | 247.91 | 1,249,779 | +1.41(+0.57%) |
Jul 20, 2021 | 243.00 | 248.44 | 238.60 | 246.50 | 902,156 | +4.69(+1.94%) |
Jul 19, 2021 | 237.45 | 246.94 | 237.19 | 241.81 | 1,232,362 | -1.43(-0.59%) |
Jul 16, 2021 | 250.00 | 250.00 | 242.27 | 243.24 | 1,443,159 | -4.73(-1.91%) |
Jul 15, 2021 | 252.84 | 256.18 | 246.83 | 247.97 | 1,506,753 | -5.44(-2.15%) |
Jul 14, 2021 | 264.21 | 265.99 | 253.34 | 253.41 | 1,119,939 | -10.44(-3.96%) |
Jul 13, 2021 | 261.18 | 267.76 | 261.18 | 263.85 | 899,150 | +2.84(+1.09%) |
Jul 12, 2021 | 263.55 | 265.30 | 257.83 | 261.01 | 744,690 | -1.82(-0.69%) |
Jul 09, 2021 | 254.86 | 262.98 | 253.00 | 262.83 | 575,505 | +6.68(+2.61%) |
Jul 08, 2021 | 254.25 | 259.34 | 250.31 | 256.15 | 932,922 | -2.89(-1.12%) |
Jul 07, 2021 | 266.41 | 266.49 | 257.59 | 259.04 | 746,862 | -4.48(-1.70%) |
Jul 06, 2021 | 266.98 | 269.65 | 262.28 | 263.52 | 1,063,828 | -4.31(-1.61%) |
Jul 02, 2021 | 269.76 | 272.06 | 267.29 | 267.83 | 480,874 | -0.80(-0.30%) |
Jul 01, 2021 | 273.50 | 275.25 | 266.41 | 268.63 | 835,046 | -6.96(-2.53%) |
Jun 30, 2021 | 274.00 | 280.54 | 269.50 | 275.59 | 1,572,691 | +2.73(+1.00%) |
Jun 29, 2021 | 271.01 | 274.12 | 265.09 | 272.86 | 875,059 | +1.30(+0.48%) |
Jun 28, 2021 | 268.00 | 273.60 | 265.78 | 271.56 | 1,248,083 | +5.18(+1.94%) |
Jun 25, 2021 | 266.08 | 268.29 | 261.86 | 266.38 | 1,562,074 | +2.22(+0.84%) |
Jun 24, 2021 | 260.00 | 265.59 | 259.60 | 264.16 | 2,255,523 | +7.46(+2.91%) |
Jun 23, 2021 | 252.57 | 257.69 | 252.56 | 256.70 | 951,059 | +3.06(+1.21%) |
Jun 22, 2021 | 246.92 | 254.35 | 244.60 | 253.64 | 1,436,224 | +8.04(+3.27%) |
Jun 21, 2021 | 247.50 | 248.00 | 242.04 | 245.60 | 826,174 | -2.04(-0.82%) |
Jun 18, 2021 | 246.11 | 249.36 | 244.33 | 247.64 | 1,348,552 | +0.53(+0.21%) |
Jun 17, 2021 | 238.83 | 249.10 | 238.83 | 247.11 | 1,237,426 | +4.33(+1.78%) |
Jun 16, 2021 | 244.11 | 248.21 | 236.46 | 242.78 | 1,367,454 | +0.02(+0.01%) |
Jun 15, 2021 | 252.48 | 252.70 | 241.95 | 242.76 | 1,349,741 | -8.75(-3.48%) |
Jun 14, 2021 | 245.00 | 253.41 | 243.97 | 251.51 | 1,249,843 | +7.85(+3.22%) |
Jun 11, 2021 | 248.00 | 251.82 | 240.80 | 243.66 | 1,576,982 | -3.53(-1.43%) |
Jun 10, 2021 | 238.68 | 247.46 | 237.12 | 247.19 | 1,511,585 | +9.49(+3.99%) |
Jun 09, 2021 | 243.01 | 245.73 | 237.55 | 237.70 | 1,024,057 | -4.81(-1.98%) |
Jun 08, 2021 | 245.22 | 245.95 | 240.23 | 242.51 | 1,167,708 | -0.15(-0.06%) |
Jun 07, 2021 | 235.87 | 244.00 | 235.87 | 242.66 | 1,273,469 | +6.49(+2.75%) |
Jun 04, 2021 | 234.54 | 238.11 | 232.59 | 236.17 | 946,944 | +3.98(+1.71%) |
Jun 03, 2021 | 236.12 | 238.45 | 231.53 | 232.19 | 1,244,658 | -7.54(-3.15%) |
Jun 02, 2021 | 243.55 | 243.55 | 238.39 | 239.73 | 1,087,796 | -2.00(-0.83%) |
Jun 01, 2021 | 243.50 | 246.33 | 239.21 | 241.73 | 1,048,225 | +0.16(+0.07%) |
May 28, 2021 | 242.03 | 246.30 | 241.11 | 241.57 | 920,735 | +1.31(+0.55%) |
May 27, 2021 | 238.40 | 242.87 | 233.97 | 240.26 | 1,002,552 | +1.87(+0.78%) |
May 26, 2021 | 237.90 | 239.47 | 231.53 | 238.39 | 1,364,507 | +1.63(+0.69%) |
May 25, 2021 | 237.01 | 239.09 | 233.25 | 236.76 | 1,126,621 | +2.70(+1.15%) |
May 24, 2021 | 229.66 | 235.62 | 228.33 | 234.06 | 987,496 | +4.92(+2.15%) |
May 21, 2021 | 229.95 | 231.56 | 225.40 | 229.14 | 1,039,161 | +0.46(+0.20%) |
May 20, 2021 | 225.46 | 231.19 | 223.51 | 228.68 | 1,235,376 | +8.37(+3.80%) |
May 19, 2021 | 212.68 | 220.88 | 211.10 | 220.31 | 1,836,079 | -0.68(-0.31%) |
May 18, 2021 | 225.64 | 230.38 | 220.50 | 220.99 | 1,292,370 | -2.34(-1.05%) |
May 17, 2021 | 222.96 | 223.70 | 215.94 | 223.33 | 1,352,447 | -0.26(-0.12%) |
May 14, 2021 | 219.05 | 223.85 | 216.80 | 223.59 | 2,461,655 | +6.52(+3.00%) |
May 13, 2021 | 229.00 | 231.41 | 214.16 | 217.07 | 1,635,264 | -8.53(-3.78%) |
May 12, 2021 | 224.77 | 232.01 | 223.45 | 225.60 | 1,321,468 | -2.41(-1.06%) |
May 11, 2021 | 221.71 | 230.94 | 221.00 | 228.01 | 2,509,453 | -0.20(-0.09%) |
May 10, 2021 | 235.42 | 237.47 | 227.63 | 228.21 | 1,857,212 | -11.20(-4.68%) |
May 07, 2021 | 242.36 | 246.50 | 237.35 | 239.41 | 1,312,762 | +2.37(+1.00%) |
May 06, 2021 | 235.50 | 237.73 | 230.30 | 237.04 | 1,769,814 | -2.46(-1.03%) |
May 05, 2021 | 244.55 | 246.34 | 236.67 | 239.50 | 1,551,063 | -0.62(-0.26%) |
May 04, 2021 | 244.40 | 244.80 | 236.34 | 240.12 | 2,562,475 | -7.57(-3.06%) |
May 03, 2021 | 255.42 | 258.60 | 246.90 | 247.69 | 2,305,229 | -4.43(-1.76%) |
Apr 30, 2021 | 260.00 | 264.40 | 251.96 | 252.12 | 2,187,500 | -10.03(-3.83%) |
Apr 29, 2021 | 262.84 | 265.88 | 260.00 | 262.15 | 3,328,921 | +5.31(+2.07%) |
Apr 28, 2021 | 269.70 | 270.16 | 255.16 | 256.84 | 7,765,963 | -36.08(-12.32%) |
Apr 27, 2021 | 297.88 | 299.48 | 289.64 | 292.92 | 1,239,082 | -5.10(-1.71%) |
Apr 26, 2021 | 278.12 | 298.73 | 277.33 | 298.02 | 2,239,559 | +13.91(+4.90%) |
Apr 23, 2021 | 268.00 | 286.29 | 267.86 | 284.11 | 2,240,200 | +18.95(+7.15%) |
Apr 22, 2021 | 266.02 | 271.63 | 264.61 | 265.16 | 1,482,320 | +3.45(+1.32%) |
Apr 21, 2021 | 267.26 | 267.27 | 260.61 | 261.71 | 1,827,774 | -9.49(-3.50%) |
Apr 20, 2021 | 281.00 | 281.00 | 268.06 | 271.20 | 1,261,859 | -9.17(-3.27%) |
Apr 19, 2021 | 287.00 | 291.66 | 278.09 | 280.37 | 1,397,786 | -11.65(-3.99%) |
Apr 16, 2021 | 299.74 | 299.74 | 290.40 | 292.02 | 778,000 | -7.72(-2.58%) |
Apr 15, 2021 | 291.28 | 300.94 | 290.30 | 299.74 | 1,216,712 | +12.14(+4.22%) |
Apr 14, 2021 | 294.00 | 294.40 | 285.15 | 287.60 | 815,677 | -5.52(-1.88%) |
Apr 13, 2021 | 279.92 | 294.22 | 278.50 | 293.12 | 1,153,972 | +16.21(+5.85%) |
Apr 12, 2021 | 277.38 | 278.82 | 271.26 | 276.91 | 622,134 | -2.29(-0.82%) |
Apr 09, 2021 | 279.68 | 279.73 | 273.35 | 279.20 | 1,171,000 | -1.74(-0.62%) |
Apr 08, 2021 | 285.17 | 285.99 | 279.50 | 280.94 | 680,174 | +0.79(+0.28%) |
Apr 07, 2021 | 281.46 | 282.88 | 276.51 | 280.15 | 690,247 | -2.19(-0.78%) |
Apr 06, 2021 | 279.99 | 288.65 | 278.76 | 282.34 | 1,280,309 | +9.04(+3.31%) |
Apr 05, 2021 | 279.56 | 279.99 | 272.09 | 273.30 | 949,288 | +0.20(+0.07%) |
Apr 01, 2021 | 271.19 | 280.00 | 270.53 | 273.10 | 1,183,800 | +5.15(+1.92%) |
Mar 31, 2021 | 266.28 | 271.87 | 263.90 | 267.95 | 1,194,096 | +10.26(+3.98%) |
Mar 30, 2021 | 253.64 | 261.44 | 249.00 | 257.69 | 1,495,785 | +5.10(+2.02%) |
Mar 29, 2021 | 261.00 | 261.61 | 250.38 | 252.59 | 1,078,791 | -8.72(-3.34%) |
Mar 26, 2021 | 258.51 | 263.92 | 251.00 | 261.31 | 1,267,800 | +6.68(+2.62%) |
Mar 25, 2021 | 255.00 | 258.97 | 250.10 | 254.63 | 1,657,919 | -4.05(-1.57%) |
Mar 24, 2021 | 270.87 | 271.66 | 258.06 | 258.68 | 1,052,949 | -8.62(-3.22%) |
Mar 23, 2021 | 274.00 | 275.63 | 266.55 | 267.30 | 802,754 | -8.17(-2.97%) |
Mar 22, 2021 | 276.00 | 278.57 | 273.21 | 275.47 | 606,455 | +3.36(+1.23%) |
Mar 19, 2021 | 269.99 | 275.20 | 267.46 | 272.11 | 1,327,100 | +0.38(+0.14%) |
Mar 18, 2021 | 278.45 | 279.92 | 266.15 | 271.73 | 1,467,529 | -11.62(-4.10%) |
Mar 17, 2021 | 277.40 | 287.46 | 272.22 | 283.35 | 844,471 | -1.34(-0.47%) |
Mar 16, 2021 | 289.00 | 292.66 | 280.27 | 284.69 | 891,767 | -0.77(-0.27%) |
Mar 15, 2021 | 282.99 | 286.38 | 275.67 | 285.46 | 866,994 | +5.57(+1.99%) |
Mar 12, 2021 | 280.06 | 281.87 | 273.00 | 279.89 | 963,600 | -7.07(-2.46%) |
Mar 11, 2021 | 276.01 | 289.40 | 273.07 | 286.96 | 1,854,823 | +16.77(+6.21%) |
Mar 10, 2021 | 282.27 | 284.02 | 269.40 | 270.19 | 1,319,005 | -3.39(-1.24%) |
Mar 09, 2021 | 274.60 | 279.64 | 268.60 | 273.58 | 2,423,131 | +15.25(+5.90%) |
Mar 08, 2021 | 275.00 | 276.59 | 254.92 | 258.33 | 2,107,405 | -16.65(-6.05%) |
Mar 05, 2021 | 290.00 | 291.37 | 261.60 | 274.98 | 2,599,400 | -10.03(-3.52%) |
Mar 04, 2021 | 297.48 | 301.28 | 278.23 | 285.01 | 2,585,058 | -15.23(-5.07%) |
Mar 03, 2021 | 322.73 | 323.04 | 299.89 | 300.24 | 1,631,149 | -22.50(-6.97%) |
Mar 02, 2021 | 320.07 | 326.15 | 316.34 | 322.74 | 1,481,901 | +1.46(+0.45%) |
Mar 01, 2021 | 313.00 | 321.78 | 307.40 | 321.28 | 1,539,469 | +13.90(+4.52%) |
Feb 26, 2021 | 300.00 | 311.83 | 295.34 | 307.38 | 2,595,900 | +4.32(+1.43%) |
Feb 25, 2021 | 330.00 | 335.00 | 302.60 | 303.06 | 2,424,894 | -31.63(-9.45%) |
Feb 24, 2021 | 335.22 | 339.20 | 324.00 | 334.69 | 1,477,629 | -1.62(-0.48%) |
Feb 23, 2021 | 332.57 | 337.88 | 310.34 | 336.31 | 4,161,595 | -13.60(-3.89%) |
Feb 22, 2021 | 360.91 | 387.44 | 344.00 | 349.91 | 4,521,365 | -14.68(-4.03%) |
Feb 19, 2021 | 355.62 | 365.99 | 354.18 | 364.59 | 1,313,700 | +9.71(+2.74%) |
Feb 18, 2021 | 353.57 | 358.71 | 341.59 | 354.88 | 1,385,246 | -0.31(-0.09%) |
Feb 17, 2021 | 349.41 | 355.71 | 342.73 | 355.19 | 1,282,563 | +1.46(+0.41%) |
Feb 16, 2021 | 343.00 | 364.00 | 343.00 | 353.73 | 1,923,555 | +14.03(+4.13%) |
Feb 12, 2021 | 333.94 | 340.43 | 329.39 | 339.70 | 1,119,500 | +7.80(+2.35%) |
Feb 11, 2021 | 335.90 | 337.88 | 325.95 | 331.90 | 1,032,018 | -3.81(-1.13%) |
Feb 10, 2021 | 334.34 | 339.62 | 325.63 | 335.71 | 1,491,550 | +1.71(+0.51%) |
Feb 09, 2021 | 323.37 | 334.62 | 320.41 | 334.00 | 1,439,797 | +10.21(+3.15%) |
Feb 08, 2021 | 311.93 | 325.08 | 311.68 | 323.79 | 1,608,857 | +13.02(+4.19%) |
Feb 05, 2021 | 316.23 | 316.76 | 306.00 | 310.77 | 2,342,800 | -3.93(-1.25%) |
Feb 04, 2021 | 319.31 | 323.98 | 312.90 | 314.70 | 2,448,864 | -2.55(-0.80%) |
Feb 03, 2021 | 321.50 | 327.30 | 310.70 | 317.25 | 6,290,641 | -27.80(-8.06%) |
Feb 02, 2021 | 339.68 | 350.25 | 338.85 | 345.05 | 1,740,129 | +12.40(+3.73%) |
Feb 01, 2021 | 319.45 | 332.70 | 315.80 | 332.65 | 1,184,305 | +17.65(+5.60%) |
Jan 29, 2021 | 327.85 | 331.39 | 312.83 | 315.00 | 1,485,600 | -10.44(-3.21%) |
Jan 28, 2021 | 330.18 | 331.33 | 317.12 | 325.44 | 1,531,630 | -4.75(-1.44%) |
Jan 27, 2021 | 330.75 | 344.99 | 323.59 | 330.19 | 1,548,919 | -6.82(-2.02%) |
Jan 26, 2021 | 337.24 | 340.50 | 332.33 | 337.01 | 818,117 | +3.40(+1.02%) |
Jan 25, 2021 | 344.00 | 345.05 | 326.66 | 333.61 | 1,393,270 | -5.35(-1.58%) |
Jan 22, 2021 | 346.27 | 348.28 | 338.17 | 338.96 | 1,083,600 | -9.34(-2.68%) |
Jan 21, 2021 | 337.91 | 350.25 | 333.78 | 348.30 | 1,641,050 | +16.89(+5.10%) |
Jan 20, 2021 | 328.83 | 338.20 | 325.39 | 331.41 | 1,044,784 | +11.66(+3.65%) |
Jan 19, 2021 | 320.35 | 326.94 | 317.07 | 319.75 | 1,251,228 | -0.07(-0.02%) |
Jan 15, 2021 | 330.72 | 334.69 | 317.01 | 319.82 | 2,351,900 | -22.45(-6.56%) |
Jan 14, 2021 | 349.70 | 349.70 | 339.06 | 342.27 | 853,840 | -4.79(-1.38%) |
Jan 13, 2021 | 348.00 | 370.95 | 344.50 | 347.06 | 2,411,440 | +0.05(+0.01%) |
Jan 12, 2021 | 344.00 | 349.78 | 341.46 | 347.01 | 829,571 | +2.94(+0.85%) |
Jan 11, 2021 | 350.06 | 354.00 | 341.59 | 344.07 | 1,104,579 | -9.04(-2.56%) |
Jan 08, 2021 | 335.00 | 354.60 | 333.29 | 353.11 | 2,199,700 | +21.75(+6.56%) |
Jan 07, 2021 | 317.44 | 332.60 | 316.25 | 331.36 | 977,179 | +17.12(+5.45%) |
Jan 06, 2021 | 308.16 | 323.39 | 307.04 | 314.24 | 1,024,850 | +0.52(+0.17%) |
Jan 05, 2021 | 309.48 | 316.15 | 309.08 | 313.72 | 610,388 | +2.72(+0.87%) |
Jan 04, 2021 | 317.42 | 318.69 | 305.51 | 311.00 | 945,653 | -3.66(-1.16%) |
Dec 31, 2020 | 314.66 | 314.66 | 314.66 | 631,499 | -4.69(-1.47%) | |
Dec 30, 2020 | 323.47 | 323.47 | 316.17 | 319.35 | 631,499 | +0.92(+0.29%) |
Dec 29, 2020 | 320.95 | 323.90 | 310.55 | 318.43 | 687,874 | +1.14(+0.36%) |
Dec 28, 2020 | 331.28 | 331.55 | 316.00 | 317.29 | 897,601 | -11.10(-3.38%) |
Dec 24, 2020 | 329.81 | 336.34 | 327.62 | 328.39 | 435,700 | -2.40(-0.73%) |
Dec 23, 2020 | 322.15 | 335.77 | 321.59 | 330.79 | 1,130,937 | +8.83(+2.74%) |
Dec 22, 2020 | 328.07 | 328.07 | 319.42 | 321.96 | 958,478 | -3.61(-1.11%) |
Dec 21, 2020 | 330.06 | 333.50 | 322.81 | 325.57 | 1,076,353 | -10.53(-3.13%) |
Dec 18, 2020 | 333.43 | 337.20 | 330.50 | 336.10 | 1,090,700 | +8.04(+2.45%) |
Dec 17, 2020 | 323.13 | 329.89 | 319.13 | 328.06 | 960,016 | +9.53(+2.99%) |
Dec 16, 2020 | 316.52 | 323.88 | 312.21 | 318.53 | 1,573,063 | -8.44(-2.58%) |
Dec 15, 2020 | 324.07 | 330.82 | 320.50 | 326.97 | 2,198,074 | +6.63(+2.07%) |
Dec 14, 2020 | 340.50 | 341.67 | 319.52 | 320.34 | 2,116,306 | -20.88(-6.12%) |
Dec 11, 2020 | 342.30 | 346.44 | 333.57 | 341.22 | 1,657,500 | -2.08(-0.61%) |
Dec 10, 2020 | 329.64 | 344.98 | 327.07 | 343.30 | 1,267,881 | +10.85(+3.26%) |
Dec 09, 2020 | 337.28 | 338.22 | 324.53 | 332.45 | 1,681,752 | -0.41(-0.12%) |
Dec 08, 2020 | 337.00 | 342.92 | 330.29 | 332.86 | 1,618,266 | -9.14(-2.67%) |
Dec 07, 2020 | 319.80 | 342.36 | 319.00 | 342.00 | 2,284,571 | +22.23(+6.95%) |
Dec 04, 2020 | 317.29 | 323.81 | 315.68 | 319.77 | 1,979,300 | +3.34(+1.06%) |
Dec 03, 2020 | 317.50 | 332.00 | 314.50 | 316.43 | 2,418,781 | -4.46(-1.39%) |
Dec 02, 2020 | 283.23 | 330.87 | 281.19 | 320.89 | 8,176,133 | +35.90(+12.60%) |