Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 340.09 | 342.44 | 337.79 | 339.03 | 16,560,916 | -0.22(-0.06%) |
Sep 29, 2021 | 342.79 | 344.86 | 338.52 | 339.25 | 14,456,138 | -1.04(-0.31%) |
Sep 28, 2021 | 347.60 | 349.23 | 338.56 | 340.29 | 21,720,822 | -12.92(-3.66%) |
Sep 27, 2021 | 349.43 | 354.77 | 346.71 | 353.20 | 15,218,670 | +0.62(+0.18%) |
Sep 24, 2021 | 342.88 | 353.97 | 342.01 | 352.59 | 18,821,994 | +6.99(+2.02%) |
Sep 23, 2021 | 344.99 | 349.30 | 342.65 | 345.59 | 21,822,650 | +2.75(+0.80%) |
Sep 22, 2021 | 346.86 | 349.47 | 340.33 | 342.85 | 43,704,356 | -14.25(-3.99%) |
Sep 21, 2021 | 358.12 | 359.66 | 354.81 | 357.10 | 11,759,107 | +1.78(+0.50%) |
Sep 20, 2021 | 358.92 | 360.65 | 349.43 | 355.32 | 19,830,162 | -9.01(-2.47%) |
Sep 17, 2021 | 371.01 | 371.02 | 361.21 | 364.33 | 26,326,898 | -8.33(-2.24%) |
Sep 16, 2021 | 372.39 | 373.16 | 369.32 | 372.67 | 11,939,553 | -0.86(-0.23%) |
Sep 15, 2021 | 376.60 | 377.15 | 367.28 | 373.52 | 17,956,136 | -2.61(-0.69%) |
Sep 14, 2021 | 377.00 | 378.19 | 374.71 | 376.13 | 8,968,728 | +0.02(+0.01%) |
Sep 13, 2021 | 381.27 | 381.35 | 373.95 | 376.11 | 13,038,447 | -2.35(-0.62%) |
Sep 10, 2021 | 380.96 | 383.38 | 377.86 | 378.46 | 11,577,595 | +0.86(+0.23%) |
Sep 09, 2021 | 377.24 | 379.43 | 376.17 | 377.60 | 9,106,571 | +0.43(+0.11%) |
Sep 08, 2021 | 379.76 | 380.47 | 374.40 | 377.17 | 11,075,399 | -4.60(-1.21%) |
Sep 07, 2021 | 375.48 | 382.55 | 372.75 | 381.77 | 10,807,665 | +5.91(+1.57%) |
Sep 03, 2021 | 374.35 | 376.76 | 372.71 | 375.86 | 7,519,350 | +0.98(+0.26%) |
Sep 02, 2021 | 381.10 | 381.35 | 373.66 | 374.88 | 14,850,941 | -6.76(-1.77%) |
Sep 01, 2021 | 379.19 | 383.92 | 378.41 | 381.64 | 11,577,756 | +2.67(+0.70%) |
Aug 31, 2021 | 379.55 | 382.35 | 378.40 | 378.98 | 12,356,785 | -1.28(-0.34%) |
Aug 30, 2021 | 372.17 | 381.09 | 370.16 | 380.26 | 13,577,969 | +8.02(+2.16%) |
Aug 27, 2021 | 364.71 | 373.34 | 363.69 | 372.24 | 11,231,048 | +8.24(+2.26%) |
Aug 26, 2021 | 367.99 | 369.05 | 363.74 | 363.99 | 7,894,995 | -4.01(-1.09%) |
Aug 25, 2021 | 365.21 | 370.47 | 365.01 | 368.00 | 9,693,308 | +2.88(+0.79%) |
Aug 24, 2021 | 363.27 | 367.57 | 361.46 | 365.12 | 9,242,224 | +2.16(+0.59%) |
Aug 23, 2021 | 359.06 | 365.30 | 358.72 | 362.96 | 10,949,815 | +3.99(+1.11%) |
Aug 20, 2021 | 354.22 | 359.61 | 352.94 | 358.98 | 8,706,944 | +4.23(+1.19%) |
Aug 19, 2021 | 350.98 | 357.19 | 350.63 | 354.74 | 12,015,071 | -0.33(-0.09%) |
Aug 18, 2021 | 355.87 | 359.48 | 354.77 | 355.07 | 10,048,992 | -2.91(-0.81%) |
Aug 17, 2021 | 362.60 | 364.26 | 354.69 | 357.98 | 12,339,403 | -8.20(-2.24%) |
Aug 16, 2021 | 362.14 | 366.56 | 357.00 | 366.18 | 11,241,901 | +3.39(+0.93%) |
Aug 13, 2021 | 362.58 | 364.27 | 361.10 | 362.80 | 7,790,402 | +0.60(+0.17%) |
Aug 12, 2021 | 358.07 | 362.62 | 356.73 | 362.20 | 7,184,446 | +2.62(+0.73%) |
Aug 11, 2021 | 361.72 | 361.98 | 357.43 | 359.58 | 8,407,671 | -1.17(-0.32%) |
Aug 10, 2021 | 361.45 | 363.71 | 358.66 | 360.75 | 7,476,320 | -0.48(-0.13%) |
Aug 09, 2021 | 363.37 | 365.39 | 360.37 | 361.23 | 7,799,175 | -1.88(-0.52%) |
Aug 06, 2021 | 361.02 | 364.76 | 361.01 | 363.11 | 9,009,934 | +0.52(+0.14%) |
Aug 05, 2021 | 359.26 | 363.51 | 356.52 | 362.58 | 10,254,161 | +4.04(+1.13%) |
Aug 04, 2021 | 352.05 | 360.09 | 351.14 | 358.54 | 14,191,276 | +7.67(+2.19%) |
Aug 03, 2021 | 352.36 | 353.39 | 347.33 | 350.87 | 12,415,108 | -0.71(-0.20%) |
Aug 02, 2021 | 357.72 | 359.02 | 350.37 | 351.58 | 13,186,254 | -4.35(-1.22%) |
Jul 30, 2021 | 353.62 | 360.35 | 352.57 | 355.92 | 15,993,192 | -2.11(-0.59%) |
Jul 29, 2021 | 360.62 | 365.13 | 356.36 | 358.03 | 33,419,768 | -14.85(-3.98%) |
Jul 28, 2021 | 374.16 | 377.15 | 366.54 | 372.88 | 29,607,600 | +5.46(+1.49%) |
Jul 27, 2021 | 371.52 | 372.75 | 364.16 | 367.42 | 15,700,869 | -4.64(-1.25%) |
Jul 26, 2021 | 369.19 | 374.04 | 367.83 | 372.06 | 14,941,398 | +2.67(+0.72%) |
Jul 23, 2021 | 360.53 | 374.93 | 356.81 | 369.40 | 33,730,088 | +18.58(+5.30%) |
Jul 22, 2021 | 346.31 | 351.17 | 344.84 | 350.82 | 12,357,553 | +4.95(+1.43%) |
Jul 21, 2021 | 341.14 | 346.15 | 340.89 | 345.86 | 9,353,171 | +4.56(+1.34%) |
Jul 20, 2021 | 338.44 | 343.09 | 334.14 | 341.30 | 11,030,354 | +4.70(+1.40%) |
Jul 19, 2021 | 337.21 | 339.43 | 334.19 | 336.59 | 14,384,265 | -4.20(-1.23%) |
Jul 16, 2021 | 344.54 | 345.62 | 339.78 | 340.80 | 11,037,792 | -3.30(-0.96%) |
Jul 15, 2021 | 348.86 | 348.87 | 339.86 | 344.10 | 14,789,512 | -3.20(-0.92%) |
Jul 14, 2021 | 354.18 | 354.82 | 346.36 | 347.29 | 13,906,293 | -4.43(-1.26%) |
Jul 13, 2021 | 351.13 | 358.11 | 348.43 | 351.72 | 11,461,870 | -1.07(-0.30%) |
Jul 12, 2021 | 350.86 | 353.81 | 349.27 | 352.79 | 10,025,366 | +2.74(+0.78%) |
Jul 09, 2021 | 344.95 | 350.34 | 344.90 | 350.05 | 13,032,507 | +4.76(+1.38%) |
Jul 08, 2021 | 345.36 | 347.96 | 342.20 | 345.28 | 14,448,900 | -4.83(-1.38%) |
Jul 07, 2021 | 354.88 | 356.11 | 349.63 | 350.12 | 14,231,342 | -2.29(-0.65%) |
Jul 06, 2021 | 356.12 | 358.41 | 348.81 | 352.41 | 13,499,734 | -1.92(-0.54%) |
Jul 02, 2021 | 354.72 | 356.06 | 352.25 | 354.32 | 11,536,842 | +0.31(+0.09%) |
Jul 01, 2021 | 346.45 | 354.29 | 346.13 | 354.01 | 17,153,072 | +6.67(+1.92%) |
Jun 30, 2021 | 351.80 | 352.55 | 346.80 | 347.34 | 15,115,823 | -4.18(-1.19%) |
Jun 29, 2021 | 355.89 | 356.36 | 348.68 | 351.52 | 21,436,664 | -3.75(-1.05%) |
Jun 28, 2021 | 342.10 | 357.76 | 341.41 | 355.26 | 29,296,712 | +14.25(+4.18%) |
Jun 25, 2021 | 342.23 | 343.75 | 339.32 | 341.01 | 14,609,977 | -1.81(-0.53%) |
Jun 24, 2021 | 341.49 | 344.53 | 341.43 | 342.82 | 12,338,341 | +2.59(+0.76%) |
Jun 23, 2021 | 338.99 | 343.06 | 337.84 | 340.23 | 14,831,865 | +1.56(+0.46%) |
Jun 22, 2021 | 332.33 | 339.56 | 332.25 | 338.67 | 15,351,863 | +6.73(+2.03%) |
Jun 21, 2021 | 330.74 | 332.57 | 327.30 | 331.94 | 11,347,403 | +2.63(+0.80%) |
Jun 18, 2021 | 334.18 | 335.79 | 328.65 | 329.31 | 23,064,034 | -6.84(-2.04%) |
Jun 17, 2021 | 330.14 | 337.62 | 329.80 | 336.15 | 17,810,414 | +5.42(+1.64%) |
Jun 16, 2021 | 336.34 | 337.19 | 328.37 | 330.73 | 17,236,726 | -5.66(-1.68%) |
Jun 15, 2021 | 336.63 | 339.56 | 334.68 | 336.39 | 15,805,984 | -0.02(-0.01%) |
Jun 14, 2021 | 331.55 | 336.46 | 329.46 | 336.41 | 12,261,320 | +5.50(+1.66%) |
Jun 11, 2021 | 332.23 | 332.48 | 328.58 | 330.91 | 13,602,407 | -1.20(-0.36%) |
Jun 10, 2021 | 330.44 | 333.59 | 328.20 | 332.11 | 13,249,875 | +2.21(+0.67%) |
Jun 09, 2021 | 335.38 | 336.44 | 329.65 | 329.90 | 13,739,973 | -3.43(-1.03%) |
Jun 08, 2021 | 336.34 | 337.94 | 331.89 | 333.33 | 14,593,639 | -2.90(-0.86%) |
Jun 07, 2021 | 329.13 | 337.33 | 328.58 | 336.22 | 20,155,378 | +6.22(+1.89%) |
Jun 04, 2021 | 325.56 | 332.10 | 324.83 | 330.00 | 13,303,585 | +4.31(+1.32%) |
Jun 03, 2021 | 325.44 | 327.03 | 323.14 | 325.69 | 12,621,283 | -3.11(-0.94%) |
Jun 02, 2021 | 330.03 | 331.52 | 326.77 | 328.80 | 11,665,413 | +0.02(+0.01%) |
Jun 01, 2021 | 329.80 | 331.07 | 326.29 | 328.78 | 11,773,711 | +0.40(+0.12%) |
May 28, 2021 | 330.65 | 332.51 | 327.98 | 328.38 | 12,050,202 | -4.01(-1.21%) |
May 27, 2021 | 327.65 | 333.43 | 326.41 | 332.40 | 20,494,168 | +5.08(+1.55%) |
May 26, 2021 | 328.00 | 329.48 | 325.48 | 327.31 | 9,695,293 | -0.13(-0.04%) |
May 25, 2021 | 326.73 | 328.83 | 324.47 | 327.44 | 16,450,384 | +3.16(+0.97%) |
May 24, 2021 | 317.87 | 325.61 | 317.69 | 324.29 | 16,456,568 | +8.39(+2.66%) |
May 21, 2021 | 318.95 | 319.59 | 315.48 | 315.89 | 13,615,426 | -2.38(-0.75%) |
May 20, 2021 | 313.25 | 318.91 | 312.83 | 318.27 | 17,325,116 | +5.01(+1.60%) |
May 19, 2021 | 303.86 | 314.33 | 303.25 | 313.26 | 19,115,420 | +3.63(+1.17%) |
May 18, 2021 | 315.25 | 316.17 | 309.48 | 309.63 | 14,530,948 | -5.50(-1.74%) |
May 17, 2021 | 313.22 | 315.35 | 311.25 | 315.13 | 15,397,339 | -0.48(-0.15%) |
May 14, 2021 | 309.21 | 316.51 | 308.75 | 315.61 | 19,266,720 | +10.67(+3.50%) |
May 13, 2021 | 305.76 | 308.53 | 302.45 | 304.94 | 18,090,966 | +2.71(+0.90%) |
May 12, 2021 | 300.81 | 304.64 | 297.87 | 302.23 | 24,712,564 | -3.98(-1.30%) |
May 11, 2021 | 300.43 | 306.51 | 299.37 | 306.20 | 18,938,254 | +0.56(+0.18%) |
May 10, 2021 | 314.02 | 314.25 | 304.51 | 305.65 | 24,253,944 | -13.10(-4.11%) |
May 07, 2021 | 322.04 | 322.59 | 318.41 | 318.74 | 15,933,791 | -0.94(-0.29%) |
May 06, 2021 | 314.19 | 319.90 | 312.94 | 319.68 | 19,022,392 | +5.00(+1.59%) |
May 05, 2021 | 317.85 | 320.72 | 314.16 | 314.69 | 15,588,497 | -3.34(-1.05%) |
May 04, 2021 | 319.68 | 321.85 | 312.79 | 318.02 | 24,078,940 | -4.21(-1.31%) |
May 03, 2021 | 325.82 | 328.20 | 321.50 | 322.24 | 18,734,132 | -2.50(-0.77%) |
Apr 30, 2021 | 325.79 | 329.47 | 324.16 | 324.74 | 26,360,340 | -4.43(-1.34%) |
Apr 29, 2021 | 329.77 | 331.46 | 321.27 | 329.16 | 56,557,864 | +22.39(+7.30%) |
Apr 28, 2021 | 307.03 | 310.59 | 305.05 | 306.77 | 33,982,632 | +3.53(+1.16%) |
Apr 27, 2021 | 303.96 | 305.02 | 300.79 | 303.25 | 15,310,142 | +0.53(+0.17%) |
Apr 26, 2021 | 303.02 | 305.48 | 301.24 | 302.72 | 16,185,000 | +1.91(+0.63%) |
Apr 23, 2021 | 298.44 | 302.27 | 296.83 | 300.81 | 17,578,030 | +4.60(+1.55%) |
Apr 22, 2021 | 301.01 | 302.60 | 295.73 | 296.21 | 16,384,294 | -4.94(-1.64%) |
Apr 21, 2021 | 301.63 | 301.66 | 297.07 | 301.15 | 14,874,643 | -1.18(-0.39%) |
Apr 20, 2021 | 301.67 | 304.78 | 296.89 | 302.33 | 16,806,694 | +0.41(+0.14%) |
Apr 19, 2021 | 304.69 | 307.37 | 300.24 | 301.92 | 14,564,818 | -3.94(-1.29%) |
Apr 16, 2021 | 307.84 | 308.62 | 304.29 | 305.86 | 13,072,956 | -1.64(-0.53%) |
Apr 15, 2021 | 306.01 | 309.81 | 303.78 | 307.49 | 14,568,826 | +5.00(+1.65%) |
Apr 14, 2021 | 306.97 | 307.70 | 301.63 | 302.50 | 17,432,654 | -6.93(-2.24%) |
Apr 13, 2021 | 311.88 | 314.10 | 308.99 | 309.43 | 14,042,174 | -1.78(-0.57%) |
Apr 12, 2021 | 310.72 | 311.82 | 307.60 | 311.21 | 10,889,333 | -0.92(-0.29%) |
Apr 09, 2021 | 311.07 | 314.41 | 310.00 | 312.13 | 16,005,464 | -0.56(-0.18%) |
Apr 08, 2021 | 314.52 | 315.55 | 309.72 | 312.69 | 20,895,554 | -0.07(-0.02%) |
Apr 07, 2021 | 306.01 | 313.92 | 305.18 | 312.76 | 22,864,670 | +6.82(+2.23%) |
Apr 06, 2021 | 308.51 | 311.02 | 304.93 | 305.94 | 17,339,898 | -2.65(-0.86%) |
Apr 05, 2021 | 300.57 | 310.44 | 300.36 | 308.58 | 28,245,092 | +10.24(+3.43%) |
Apr 01, 2021 | 298.08 | 302.08 | 296.29 | 298.34 | 17,634,590 | +4.12(+1.40%) |
Mar 31, 2021 | 289.68 | 296.19 | 288.30 | 294.22 | 19,511,630 | +6.52(+2.27%) |
Mar 30, 2021 | 289.52 | 292.16 | 286.40 | 287.69 | 17,488,580 | -2.82(-0.97%) |
Mar 29, 2021 | 285.47 | 292.87 | 284.40 | 290.51 | 21,729,598 | +7.79(+2.76%) |
Mar 26, 2021 | 278.00 | 284.20 | 277.48 | 282.72 | 17,647,804 | +4.28(+1.54%) |
Mar 25, 2021 | 280.68 | 287.75 | 277.46 | 278.44 | 24,509,804 | -3.40(-1.20%) |
Mar 24, 2021 | 290.69 | 291.41 | 280.86 | 281.84 | 18,683,086 | -8.48(-2.92%) |
Mar 23, 2021 | 292.84 | 297.68 | 289.50 | 290.32 | 23,018,110 | -2.91(-0.99%) |
Mar 22, 2021 | 290.14 | 299.38 | 286.45 | 293.23 | 28,272,934 | +3.43(+1.18%) |
Mar 19, 2021 | 280.92 | 292.49 | 280.90 | 289.80 | 38,971,804 | +11.48(+4.12%) |
Mar 18, 2021 | 279.57 | 284.89 | 277.99 | 278.32 | 18,762,646 | -5.38(-1.90%) |
Mar 17, 2021 | 275.41 | 285.93 | 275.12 | 283.71 | 21,323,924 | +4.73(+1.69%) |
Mar 16, 2021 | 275.79 | 281.84 | 274.51 | 278.98 | 22,447,962 | +5.52(+2.02%) |
Mar 15, 2021 | 268.80 | 275.67 | 268.21 | 273.46 | 16,868,876 | +5.34(+1.99%) |
Mar 12, 2021 | 268.86 | 269.45 | 263.74 | 268.12 | 20,621,958 | -5.47(-2.00%) |
Mar 11, 2021 | 267.83 | 277.61 | 267.54 | 273.59 | 21,840,076 | +8.97(+3.39%) |
Mar 10, 2021 | 268.36 | 268.69 | 262.59 | 264.62 | 14,212,665 | -0.84(-0.32%) |
Mar 09, 2021 | 260.89 | 268.25 | 259.54 | 265.46 | 22,041,812 | +10.42(+4.09%) |
Mar 08, 2021 | 265.27 | 265.30 | 254.78 | 255.04 | 18,390,288 | -8.96(-3.39%) |
Mar 05, 2021 | 260.39 | 265.17 | 255.34 | 264.00 | 26,848,456 | +6.63(+2.58%) |
Mar 04, 2021 | 256.20 | 266.21 | 253.23 | 257.37 | 31,605,238 | +2.23(+0.87%) |
Mar 03, 2021 | 260.01 | 260.71 | 254.83 | 255.14 | 15,490,142 | -3.59(-1.39%) |
Mar 02, 2021 | 265.50 | 266.43 | 258.38 | 258.73 | 15,169,174 | -5.90(-2.23%) |
Mar 01, 2021 | 260.54 | 266.37 | 257.63 | 264.63 | 22,139,906 | +7.28(+2.83%) |
Feb 26, 2021 | 256.20 | 265.27 | 256.20 | 257.35 | 26,647,744 | +2.93(+1.15%) |
Feb 25, 2021 | 262.02 | 266.66 | 253.77 | 254.42 | 19,021,276 | -9.61(-3.64%) |
Feb 24, 2021 | 262.05 | 266.10 | 258.12 | 264.03 | 15,717,454 | -1.55(-0.58%) |
Feb 23, 2021 | 259.23 | 267.18 | 254.69 | 265.58 | 21,927,794 | +5.52(+2.12%) |
Feb 22, 2021 | 257.68 | 262.79 | 257.26 | 260.05 | 17,400,862 | -1.23(-0.47%) |
Feb 19, 2021 | 269.57 | 269.98 | 259.87 | 261.28 | 25,649,686 | -7.82(-2.91%) |
Feb 18, 2021 | 269.28 | 271.66 | 265.75 | 269.10 | 15,237,881 | -4.18(-1.53%) |
Feb 17, 2021 | 270.95 | 273.68 | 269.29 | 273.28 | 12,763,842 | -0.40(-0.15%) |
Feb 16, 2021 | 270.51 | 276.31 | 269.76 | 273.68 | 15,403,510 | +3.47(+1.28%) |
Feb 12, 2021 | 270.23 | 270.89 | 268.06 | 270.21 | 9,107,153 | +0.11(+0.04%) |
Feb 11, 2021 | 271.60 | 273.29 | 268.20 | 270.10 | 12,814,702 | -1.48(-0.54%) |
Feb 10, 2021 | 272.16 | 273.51 | 267.44 | 271.58 | 14,667,737 | +2.42(+0.90%) |
Feb 09, 2021 | 266.16 | 273.10 | 265.47 | 269.16 | 14,610,015 | +2.87(+1.08%) |
Feb 08, 2021 | 268.46 | 269.57 | 264.72 | 266.30 | 13,752,301 | -1.52(-0.57%) |
Feb 05, 2021 | 266.52 | 268.88 | 265.39 | 267.82 | 12,467,514 | +1.61(+0.60%) |
Feb 04, 2021 | 266.73 | 267.88 | 263.72 | 266.21 | 16,056,162 | -0.16(-0.06%) |
Feb 03, 2021 | 265.34 | 268.92 | 263.56 | 266.37 | 14,162,229 | -0.43(-0.16%) |
Feb 02, 2021 | 263.72 | 268.56 | 262.99 | 266.80 | 17,287,446 | +5.06(+1.94%) |
Feb 01, 2021 | 259.25 | 263.89 | 254.64 | 261.73 | 22,914,484 | +3.68(+1.42%) |
Jan 29, 2021 | 265.02 | 266.28 | 254.58 | 258.06 | 30,421,744 | -6.66(-2.52%) |
Jan 28, 2021 | 276.89 | 286.49 | 264.42 | 264.72 | 37,697,400 | -7.13(-2.62%) |
Jan 27, 2021 | 282.23 | 283.15 | 267.84 | 271.85 | 35,033,340 | -9.90(-3.51%) |
Jan 26, 2021 | 277.85 | 285.09 | 277.52 | 281.75 | 19,236,032 | +4.04(+1.45%) |
Jan 25, 2021 | 277.85 | 279.80 | 271.22 | 277.71 | 19,078,418 | +3.51(+1.28%) |
Jan 22, 2021 | 271.72 | 278.18 | 271.71 | 274.21 | 21,977,294 | +1.63(+0.60%) |
Jan 21, 2021 | 268.98 | 273.31 | 267.21 | 272.58 | 20,830,120 | +5.38(+2.01%) |
Jan 20, 2021 | 268.64 | 270.03 | 263.32 | 267.20 | 25,171,246 | +6.37(+2.44%) |
Jan 19, 2021 | 256.63 | 261.92 | 252.45 | 260.82 | 27,918,658 | +9.73(+3.87%) |
Jan 15, 2021 | 247.64 | 253.59 | 246.90 | 251.09 | 24,969,364 | +5.71(+2.33%) |
Jan 14, 2021 | 253.13 | 254.76 | 244.35 | 245.38 | 29,704,840 | -5.99(-2.38%) |
Jan 13, 2021 | 251.28 | 253.68 | 248.94 | 251.37 | 19,474,404 | +0.55(+0.22%) |
Jan 12, 2021 | 256.36 | 259.44 | 250.03 | 250.82 | 26,412,830 | -5.74(-2.24%) |
Jan 11, 2021 | 260.20 | 263.19 | 255.63 | 256.57 | 30,378,974 | -10.72(-4.01%) |
Jan 08, 2021 | 268.03 | 268.67 | 262.90 | 267.29 | 18,547,858 | -1.17(-0.44%) |
Jan 07, 2021 | 265.62 | 271.32 | 264.50 | 268.45 | 15,779,038 | +5.42(+2.06%) |
Jan 06, 2021 | 261.72 | 267.47 | 259.73 | 263.03 | 24,354,516 | -7.65(-2.83%) |
Jan 05, 2021 | 268.01 | 272.11 | 267.93 | 270.68 | 9,867,411 | +2.03(+0.75%) |
Jan 04, 2021 | 274.49 | 274.71 | 264.92 | 268.65 | 15,103,676 | -4.22(-1.54%) |
Dec 31, 2020 | 272.87 | 272.87 | 272.87 | 11,804,205 | +1.29(+0.47%) | |
Dec 30, 2020 | 277.65 | 277.79 | 271.42 | 271.58 | 11,804,205 | -4.91(-1.77%) |
Dec 29, 2020 | 276.66 | 280.21 | 275.99 | 276.49 | 16,391,622 | -0.22(-0.08%) |
Dec 28, 2020 | 268.45 | 277.01 | 265.38 | 276.71 | 23,305,902 | +9.59(+3.59%) |
Dec 24, 2020 | 268.60 | 270.11 | 265.92 | 267.12 | 6,709,111 | -0.71(-0.26%) |
Dec 23, 2020 | 266.61 | 271.88 | 265.95 | 267.83 | 14,321,570 | +1.02(+0.38%) |
Dec 22, 2020 | 271.21 | 271.21 | 264.35 | 266.81 | 17,332,740 | -5.69(-2.09%) |
Dec 21, 2020 | 272.69 | 274.38 | 267.51 | 272.50 | 16,551,241 | -3.61(-1.31%) |
Dec 18, 2020 | 275.48 | 277.70 | 270.85 | 276.11 | 26,721,522 | +1.92(+0.70%) |
Dec 17, 2020 | 276.78 | 280.14 | 273.32 | 274.19 | 16,384,459 | -1.19(-0.43%) |
Dec 16, 2020 | 274.47 | 277.56 | 272.22 | 275.38 | 15,895,412 | +0.12(+0.04%) |
Dec 15, 2020 | 274.54 | 275.79 | 267.19 | 275.26 | 23,991,608 | +1.36(+0.50%) |
Dec 14, 2020 | 273.08 | 276.93 | 271.27 | 273.90 | 16,384,543 | +0.64(+0.23%) |
Dec 11, 2020 | 274.24 | 276.19 | 269.96 | 273.26 | 14,406,669 | -3.57(-1.29%) |
Dec 10, 2020 | 275.25 | 278.44 | 271.57 | 276.83 | 20,064,622 | -0.80(-0.29%) |
Dec 09, 2020 | 283.36 | 287.32 | 271.46 | 277.62 | 25,180,946 | -5.48(-1.93%) |
Dec 08, 2020 | 285.71 | 286.13 | 281.25 | 283.10 | 10,742,746 | -2.18(-0.76%) |
Dec 07, 2020 | 278.89 | 288.18 | 277.90 | 285.28 | 13,005,315 | +5.87(+2.10%) |
Dec 04, 2020 | 280.00 | 283.16 | 279.00 | 279.40 | 10,891,744 | -2.15(-0.76%) |
Dec 03, 2020 | 285.95 | 286.35 | 280.77 | 281.55 | 12,923,139 | -5.66(-1.97%) |
Dec 02, 2020 | 285.06 | 291.47 | 280.53 | 287.21 | 17,344,852 | +0.97(+0.34%) |
Dec 01, 2020 | 278.86 | 288.99 | 278.66 | 286.25 | 20,760,928 | +9.57(+3.46%) |
Nov 30, 2020 | 275.74 | 277.41 | 270.72 | 276.68 | 16,690,350 | -0.84(-0.30%) |
Nov 27, 2020 | 277.10 | 278.83 | 274.53 | 277.52 | 7,816,685 | +2.22(+0.81%) |
Nov 25, 2020 | 277.85 | 279.88 | 272.36 | 275.30 | 12,480,228 | -1.33(-0.48%) |
Nov 24, 2020 | 268.20 | 277.53 | 267.59 | 276.63 | 16,923,898 | +8.48(+3.16%) |
Nov 23, 2020 | 270.60 | 270.66 | 264.25 | 268.14 | 20,998,244 | -1.27(-0.47%) |
Nov 20, 2020 | 272.27 | 272.71 | 269.12 | 269.41 | 18,141,628 | -3.24(-1.19%) |
Nov 19, 2020 | 270.73 | 273.18 | 268.90 | 272.65 | 12,954,221 | +0.97(+0.36%) |
Nov 18, 2020 | 274.23 | 277.10 | 271.55 | 271.68 | 12,153,840 | -3.03(-1.10%) |
Nov 17, 2020 | 277.39 | 277.39 | 273.00 | 274.71 | 15,040,237 | -3.95(-1.42%) |
Nov 16, 2020 | 274.76 | 279.11 | 274.34 | 278.66 | 12,971,161 | +2.01(+0.73%) |
Nov 13, 2020 | 277.43 | 277.47 | 272.81 | 276.66 | 10,411,135 | +1.87(+0.68%) |
Nov 12, 2020 | 276.89 | 279.45 | 274.14 | 274.79 | 12,913,573 | -1.40(-0.51%) |
Nov 11, 2020 | 273.18 | 278.11 | 272.19 | 276.19 | 14,956,801 | +4.05(+1.49%) |
Nov 10, 2020 | 272.81 | 273.71 | 263.72 | 272.14 | 29,078,372 | -6.33(-2.27%) |
Nov 09, 2020 | 287.30 | 292.27 | 278.24 | 278.48 | 25,101,508 | -14.62(-4.99%) |
Nov 06, 2020 | 293.64 | 294.29 | 287.75 | 293.10 | 13,905,638 | -1.27(-0.43%) |
Nov 05, 2020 | 291.59 | 297.06 | 288.64 | 294.37 | 23,807,018 | +7.29(+2.54%) |
Nov 04, 2020 | 280.70 | 288.63 | 278.32 | 287.07 | 35,359,388 | +22.06(+8.32%) |
Nov 03, 2020 | 262.88 | 269.76 | 260.60 | 265.02 | 17,931,522 | +3.94(+1.51%) |
Nov 02, 2020 | 264.32 | 270.18 | 257.07 | 261.08 | 27,167,842 | -1.75(-0.67%) |
Oct 30, 2020 | 274.21 | 276.41 | 258.82 | 262.83 | 47,349,184 | -17.70(-6.31%) |
Oct 29, 2020 | 276.26 | 283.30 | 273.49 | 280.53 | 32,278,176 | +13.15(+4.92%) |
Oct 28, 2020 | 278.50 | 278.50 | 266.98 | 267.39 | 23,103,700 | -15.60(-5.51%) |
Oct 27, 2020 | 278.46 | 284.21 | 276.02 | 282.99 | 16,287,951 | +6.17(+2.23%) |
Oct 26, 2020 | 282.86 | 284.93 | 273.97 | 276.82 | 21,330,548 | -7.67(-2.70%) |
Oct 23, 2020 | 278.50 | 284.94 | 276.53 | 284.49 | 17,553,704 | +6.66(+2.40%) |
Oct 22, 2020 | 279.57 | 282.15 | 274.75 | 277.82 | 16,733,040 | -0.61(-0.22%) |
Oct 21, 2020 | 279.26 | 282.75 | 276.08 | 278.44 | 29,003,226 | +11.16(+4.18%) |
Oct 20, 2020 | 262.78 | 269.41 | 262.60 | 267.28 | 18,754,970 | +6.15(+2.36%) |
Oct 19, 2020 | 265.25 | 268.26 | 259.61 | 261.12 | 13,593,403 | -4.53(-1.70%) |
Oct 16, 2020 | 267.10 | 271.08 | 265.02 | 265.65 | 16,640,337 | -0.79(-0.30%) |
Oct 15, 2020 | 267.32 | 268.75 | 263.39 | 266.44 | 15,414,241 | -5.09(-1.88%) |
Oct 14, 2020 | 277.33 | 278.45 | 271.21 | 271.53 | 15,606,913 | -4.31(-1.56%) |
Oct 13, 2020 | 277.29 | 278.80 | 273.10 | 275.85 | 18,076,302 | +0.39(+0.14%) |
Oct 12, 2020 | 269.91 | 279.88 | 267.59 | 275.46 | 31,042,642 | +11.29(+4.27%) |
Oct 09, 2020 | 264.24 | 264.47 | 261.89 | 264.17 | 14,122,769 | +0.69(+0.26%) |
Oct 08, 2020 | 259.48 | 264.34 | 258.88 | 263.48 | 16,318,103 | +5.63(+2.19%) |
Oct 07, 2020 | 258.94 | 259.90 | 254.55 | 257.85 | 23,133,564 | -0.54(-0.21%) |
Oct 06, 2020 | 261.50 | 265.41 | 257.97 | 258.39 | 18,703,976 | -5.98(-2.26%) |
Oct 05, 2020 | 261.92 | 264.58 | 260.56 | 264.37 | 12,812,963 | +4.71(+1.81%) |
Oct 02, 2020 | 260.93 | 264.87 | 258.90 | 259.66 | 16,384,866 | -6.68(-2.51%) |