Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 360.62 | 371.72 | 357.74 | 371.39 | 89,762,160 | +12.38(+3.45%) |
Oct 28, 2021 | 356.10 | 359.01 | 81,469,848 | +13.06(+3.78%) | ||
Oct 27, 2021 | 346.55 | 356.96 | 343.59 | 345.95 | 115,102,536 | +6.48(+1.91%) |
Oct 26, 2021 | 341.56 | 339.48 | 187,141,584 | -2.14(-0.63%) | ||
Oct 25, 2021 | 316.84 | 348.34 | 341.62 | 188,282,544 | +38.45(+12.68%) | |
Oct 22, 2021 | 298.50 | 303.33 | 296.99 | 303.17 | 68,645,784 | +5.17(+1.73%) |
Oct 21, 2021 | 285.33 | 300.00 | 285.17 | 298.00 | 94,297,176 | +9.40(+3.26%) |
Oct 20, 2021 | 288.45 | 289.83 | 285.79 | 288.60 | 41,800,052 | +0.51(+0.18%) |
Oct 19, 2021 | 292.51 | 292.65 | 287.50 | 288.09 | 52,107,036 | -1.95(-0.67%) |
Oct 18, 2021 | 283.93 | 291.75 | 283.82 | 290.04 | 72,528,728 | +9.03(+3.21%) |
Oct 15, 2021 | 274.58 | 281.07 | 274.12 | 281.01 | 56,777,604 | +8.24(+3.02%) |
Oct 14, 2021 | 271.83 | 273.42 | 271.12 | 272.77 | 36,640,416 | +2.41(+0.89%) |
Oct 13, 2021 | 270.16 | 271.80 | 268.59 | 270.36 | 42,281,136 | +1.78(+0.66%) |
Oct 12, 2021 | 266.98 | 270.77 | 265.52 | 268.58 | 66,009,000 | +4.60(+1.74%) |
Oct 11, 2021 | 262.55 | 267.08 | 261.83 | 263.98 | 42,585,816 | +2.15(+0.82%) |
Oct 08, 2021 | 265.40 | 265.46 | 260.30 | 261.83 | 50,217,716 | -2.69(-1.02%) |
Oct 07, 2021 | 261.82 | 268.33 | 261.13 | 264.52 | 57,475,848 | +3.61(+1.38%) |
Oct 06, 2021 | 258.73 | 262.22 | 257.74 | 260.92 | 43,843,528 | +0.72(+0.28%) |
Oct 05, 2021 | 261.60 | 265.75 | 258.07 | 260.20 | 55,216,188 | -0.35(-0.13%) |
Oct 04, 2021 | 265.50 | 268.99 | 258.71 | 260.55 | 91,382,120 | +2.14(+0.83%) |
Oct 01, 2021 | 259.47 | 260.26 | 254.53 | 258.41 | 51,098,500 | -0.09(-0.03%) |
Sep 30, 2021 | 260.33 | 263.04 | 258.33 | 258.49 | 53,803,692 | -1.94(-0.75%) |
Sep 29, 2021 | 259.93 | 264.50 | 256.89 | 260.44 | 62,777,304 | +1.25(+0.48%) |
Sep 28, 2021 | 262.40 | 265.21 | 255.39 | 259.19 | 76,062,192 | -4.60(-1.74%) |
Sep 27, 2021 | 257.71 | 266.33 | 256.44 | 263.79 | 84,117,008 | +5.66(+2.19%) |
Sep 24, 2021 | 248.63 | 258.27 | 248.19 | 258.13 | 64,386,304 | +6.90(+2.75%) |
Sep 23, 2021 | 251.67 | 252.73 | 249.31 | 251.23 | 35,804,052 | +0.58(+0.23%) |
Sep 22, 2021 | 247.84 | 251.22 | 246.37 | 250.65 | 45,320,416 | +4.19(+1.70%) |
Sep 21, 2021 | 244.93 | 248.25 | 243.48 | 246.46 | 48,966,700 | +3.07(+1.26%) |
Sep 20, 2021 | 244.85 | 247.33 | 239.54 | 243.39 | 74,198,928 | -9.77(-3.86%) |
Sep 17, 2021 | 252.38 | 253.68 | 250.00 | 253.16 | 84,612,528 | +0.83(+0.33%) |
Sep 16, 2021 | 250.94 | 252.97 | 249.20 | 252.33 | 41,728,144 | +0.39(+0.15%) |
Sep 15, 2021 | 248.33 | 252.29 | 246.12 | 251.94 | 46,026,932 | +3.76(+1.52%) |
Sep 14, 2021 | 247.52 | 251.49 | 245.47 | 248.18 | 55,641,480 | +0.51(+0.21%) |
Sep 13, 2021 | 246.74 | 248.26 | 236.28 | 247.67 | 68,819,928 | +2.25(+0.92%) |
Sep 10, 2021 | 253.20 | 254.20 | 244.84 | 245.41 | 45,568,196 | -6.21(-2.47%) |
Sep 09, 2021 | 251.14 | 254.03 | 250.54 | 251.62 | 42,207,528 | +0.33(+0.13%) |
Sep 08, 2021 | 253.86 | 254.82 | 246.92 | 251.29 | 56,326,344 | +0.32(+0.13%) |
Sep 07, 2021 | 246.67 | 253.40 | 246.42 | 250.97 | 60,056,200 | +6.45(+2.64%) |
Sep 03, 2021 | 244.08 | 244.67 | 241.40 | 244.52 | 45,814,248 | +0.39(+0.16%) |
Sep 02, 2021 | 244.83 | 246.99 | 243.51 | 244.13 | 38,361,688 | -0.57(-0.23%) |
Sep 01, 2021 | 244.69 | 247.33 | 243.76 | 244.70 | 39,556,248 | -0.54(-0.22%) |
Aug 31, 2021 | 244.33 | 246.80 | 242.15 | 245.24 | 62,516,844 | +1.60(+0.66%) |
Aug 30, 2021 | 238.24 | 243.67 | 237.58 | 243.64 | 55,738,236 | +6.33(+2.67%) |
Aug 27, 2021 | 235.00 | 238.33 | 234.03 | 237.31 | 41,502,344 | +3.59(+1.53%) |
Aug 26, 2021 | 236.10 | 238.47 | 232.54 | 233.72 | 39,547,640 | -3.35(-1.41%) |
Aug 25, 2021 | 235.68 | 238.99 | 234.67 | 237.07 | 37,897,936 | +0.90(+0.38%) |
Aug 24, 2021 | 236.89 | 238.41 | 234.21 | 236.16 | 39,175,092 | +0.73(+0.31%) |
Aug 23, 2021 | 228.48 | 237.38 | 226.92 | 235.43 | 60,747,268 | +8.74(+3.85%) |
Aug 20, 2021 | 227.62 | 230.69 | 224.57 | 226.70 | 44,822,868 | +2.21(+0.98%) |
Aug 19, 2021 | 226.07 | 228.85 | 222.53 | 224.49 | 42,895,004 | -5.17(-2.25%) |
Aug 18, 2021 | 223.25 | 231.92 | 223.12 | 229.66 | 61,016,892 | +7.76(+3.50%) |
Aug 17, 2021 | 224.22 | 224.86 | 216.28 | 221.90 | 71,080,344 | -6.82(-2.98%) |
Aug 16, 2021 | 235.02 | 236.50 | 225.47 | 228.72 | 69,220,992 | -10.33(-4.32%) |
Aug 13, 2021 | 241.24 | 243.30 | 238.29 | 239.06 | 50,195,996 | -1.69(-0.70%) |
Aug 12, 2021 | 235.45 | 240.93 | 233.13 | 240.75 | 52,952,044 | +4.82(+2.04%) |
Aug 11, 2021 | 237.57 | 238.39 | 234.74 | 235.93 | 29,360,910 | -0.74(-0.31%) |
Aug 10, 2021 | 238.00 | 238.86 | 233.96 | 236.66 | 40,251,360 | -1.25(-0.53%) |
Aug 09, 2021 | 236.72 | 239.68 | 235.04 | 237.91 | 44,102,852 | +4.88(+2.09%) |
Aug 06, 2021 | 237.30 | 238.75 | 232.54 | 233.03 | 46,871,092 | -5.18(-2.17%) |
Aug 05, 2021 | 238.67 | 240.32 | 237.14 | 238.21 | 38,724,468 | +1.24(+0.52%) |
Aug 04, 2021 | 237.00 | 241.63 | 236.33 | 236.97 | 50,969,292 | +0.39(+0.17%) |
Aug 03, 2021 | 239.67 | 240.88 | 233.67 | 236.58 | 64,735,252 | +0.02(+0.01%) |
Aug 02, 2021 | 233.33 | 242.31 | 232.80 | 236.56 | 100,665,072 | +7.49(+3.27%) |
Jul 30, 2021 | 223.92 | 232.51 | 223.00 | 229.07 | 88,969,232 | +3.28(+1.45%) |
Jul 29, 2021 | 216.60 | 227.90 | 216.27 | 225.78 | 91,040,384 | +10.12(+4.69%) |
Jul 28, 2021 | 215.66 | 218.32 | 213.13 | 215.66 | 47,951,164 | +0.73(+0.34%) |
Jul 27, 2021 | 221.13 | 222.17 | 209.08 | 214.93 | 98,345,040 | -4.28(-1.95%) |
Jul 26, 2021 | 216.99 | 222.73 | 215.70 | 219.21 | 75,702,800 | +4.75(+2.21%) |
Jul 23, 2021 | 215.45 | 216.27 | 212.43 | 214.46 | 43,814,904 | -1.96(-0.91%) |
Jul 22, 2021 | 218.81 | 220.72 | 214.87 | 216.42 | 45,266,380 | -2.01(-0.92%) |
Jul 21, 2021 | 219.87 | 221.62 | 216.76 | 218.43 | 41,889,240 | -1.74(-0.79%) |
Jul 20, 2021 | 217.33 | 220.80 | 213.50 | 220.17 | 46,392,444 | +4.76(+2.21%) |
Jul 19, 2021 | 209.96 | 215.73 | 207.10 | 215.41 | 63,800,688 | +0.67(+0.31%) |
Jul 16, 2021 | 218.23 | 218.90 | 214.07 | 214.74 | 49,115,172 | -2.13(-0.98%) |
Jul 15, 2021 | 219.46 | 222.05 | 212.63 | 216.87 | 60,580,012 | -0.93(-0.43%) |
Jul 14, 2021 | 223.58 | 226.20 | 217.61 | 217.79 | 64,884,456 | -5.05(-2.27%) |
Jul 13, 2021 | 228.77 | 231.09 | 222.10 | 222.85 | 62,809,464 | -5.72(-2.50%) |
Jul 12, 2021 | 220.73 | 229.08 | 220.72 | 228.57 | 77,719,176 | +9.58(+4.38%) |
Jul 09, 2021 | 217.73 | 219.64 | 215.82 | 218.98 | 54,423,456 | +1.21(+0.56%) |
Jul 08, 2021 | 209.46 | 218.14 | 206.82 | 217.77 | 68,244,440 | +2.89(+1.34%) |
Jul 07, 2021 | 221.42 | 221.90 | 212.77 | 214.88 | 56,296,248 | -4.98(-2.26%) |
Jul 06, 2021 | 227.24 | 228.00 | 217.13 | 219.86 | 69,814,528 | -6.44(-2.85%) |
Jul 02, 2021 | 226.33 | 233.33 | 224.42 | 226.30 | 81,323,816 | +0.33(+0.14%) |
Jul 01, 2021 | 227.97 | 229.33 | 224.27 | 225.97 | 55,854,700 | -0.59(-0.26%) |
Jun 30, 2021 | 226.59 | 230.94 | 226.05 | 226.57 | 56,673,984 | -0.35(-0.16%) |
Jun 29, 2021 | 228.22 | 229.17 | 225.30 | 226.92 | 52,070,508 | -2.65(-1.16%) |
Jun 28, 2021 | 223.88 | 231.57 | 223.44 | 229.57 | 64,843,888 | +5.62(+2.51%) |
Jun 25, 2021 | 229.86 | 231.27 | 222.90 | 223.96 | 97,490,120 | -2.65(-1.17%) |
Jun 24, 2021 | 225.00 | 232.54 | 222.54 | 226.61 | 137,810,816 | +7.75(+3.54%) |
Jun 23, 2021 | 210.67 | 219.07 | 210.01 | 218.86 | 93,058,224 | +10.95(+5.27%) |
Jun 22, 2021 | 206.08 | 209.52 | 205.18 | 207.90 | 57,453,304 | +0.96(+0.46%) |
Jun 21, 2021 | 208.16 | 210.46 | 202.96 | 206.94 | 74,365,392 | -0.83(-0.40%) |
Jun 18, 2021 | 205.25 | 209.45 | 203.93 | 207.77 | 73,684,776 | +2.24(+1.09%) |
Jun 17, 2021 | 200.63 | 207.16 | 200.45 | 205.53 | 68,061,296 | +3.91(+1.94%) |
Jun 16, 2021 | 199.18 | 202.83 | 197.83 | 201.62 | 66,359,460 | +1.89(+0.95%) |
Jun 15, 2021 | 205.56 | 205.60 | 199.41 | 199.73 | 53,163,916 | -6.16(-2.99%) |
Jun 14, 2021 | 204.08 | 208.50 | 203.06 | 205.90 | 61,241,716 | +2.60(+1.28%) |
Jun 11, 2021 | 203.41 | 204.19 | 200.51 | 203.30 | 48,617,828 | -0.08(-0.04%) |
Jun 10, 2021 | 201.29 | 205.53 | 200.17 | 203.37 | 71,677,448 | +3.78(+1.89%) |
Jun 09, 2021 | 200.72 | 203.93 | 199.21 | 199.59 | 49,662,056 | -1.60(-0.80%) |
Jun 08, 2021 | 207.67 | 207.70 | 198.51 | 201.20 | 78,060,416 | -0.51(-0.25%) |
Jun 07, 2021 | 197.28 | 203.33 | 194.29 | 201.71 | 67,504,560 | +2.03(+1.02%) |
Jun 04, 2021 | 193.24 | 200.20 | 192.40 | 199.68 | 72,240,840 | +8.74(+4.58%) |
Jun 03, 2021 | 200.60 | 201.52 | 190.41 | 190.95 | 90,326,016 | -10.76(-5.33%) |
Jun 02, 2021 | 206.71 | 207.79 | 199.71 | 201.71 | 69,861,248 | -6.26(-3.01%) |
Jun 01, 2021 | 209.27 | 211.27 | 206.85 | 207.97 | 54,229,432 | -0.44(-0.21%) |
May 28, 2021 | 209.50 | 211.86 | 207.46 | 208.41 | 68,212,688 | -1.91(-0.91%) |
May 27, 2021 | 206.75 | 210.38 | 205.40 | 210.31 | 79,025,216 | +3.94(+1.91%) |
May 26, 2021 | 202.52 | 208.72 | 200.57 | 206.38 | 85,940,288 | +4.81(+2.39%) |
May 25, 2021 | 202.44 | 204.66 | 198.57 | 201.56 | 83,910,696 | -0.58(-0.29%) |
May 24, 2021 | 193.87 | 204.83 | 191.22 | 202.15 | 103,601,912 | +8.52(+4.40%) |
May 21, 2021 | 198.70 | 198.89 | 193.33 | 193.63 | 78,606,952 | -1.97(-1.01%) |
May 20, 2021 | 191.67 | 196.28 | 190.36 | 195.59 | 92,357,928 | +7.77(+4.14%) |
May 19, 2021 | 184.18 | 188.74 | 182.33 | 187.82 | 118,562,904 | -4.81(-2.50%) |
May 18, 2021 | 189.33 | 198.75 | 187.79 | 192.63 | 110,277,168 | +0.35(+0.18%) |
May 17, 2021 | 191.85 | 196.58 | 187.07 | 192.28 | 97,008,936 | -4.30(-2.19%) |
May 14, 2021 | 194.47 | 197.62 | 190.15 | 196.58 | 100,112,568 | +6.02(+3.16%) |
May 13, 2021 | 200.51 | 202.15 | 186.55 | 190.56 | 132,814,152 | -6.07(-3.09%) |
May 12, 2021 | 200.83 | 206.80 | 195.59 | 196.63 | 101,231,712 | -9.10(-4.42%) |
May 11, 2021 | 199.75 | 209.03 | 198.58 | 205.73 | 139,400,336 | -3.95(-1.88%) |
May 10, 2021 | 221.63 | 221.68 | 209.20 | 209.68 | 93,907,440 | -14.44(-6.44%) |
May 07, 2021 | 221.93 | 230.00 | 220.07 | 224.12 | 70,442,672 | +2.94(+1.33%) |
May 06, 2021 | 226.92 | 227.01 | 216.67 | 221.18 | 83,249,264 | -2.47(-1.10%) |
May 05, 2021 | 227.02 | 228.43 | 222.45 | 223.65 | 65,594,724 | -0.89(-0.39%) |
May 04, 2021 | 226.31 | 227.82 | 219.23 | 224.53 | 89,102,552 | -3.77(-1.65%) |
May 03, 2021 | 234.60 | 235.33 | 226.83 | 228.30 | 81,019,712 | -8.18(-3.46%) |
Apr 30, 2021 | 222.53 | 238.49 | 222.05 | 236.48 | 122,276,096 | +10.81(+4.79%) |
Apr 29, 2021 | 233.17 | 234.08 | 222.83 | 225.67 | 86,428,536 | -5.80(-2.51%) |
Apr 28, 2021 | 232.14 | 236.17 | 231.20 | 231.47 | 66,655,464 | -3.45(-1.47%) |
Apr 27, 2021 | 239.32 | 241.33 | 234.45 | 234.91 | 88,092,320 | -11.15(-4.53%) |
Apr 26, 2021 | 247.00 | 249.77 | 244.20 | 246.07 | 92,705,400 | +2.93(+1.21%) |
Apr 23, 2021 | 239.93 | 245.79 | 238.49 | 243.13 | 85,241,400 | +3.24(+1.35%) |
Apr 22, 2021 | 247.17 | 251.26 | 239.35 | 239.90 | 106,657,320 | -8.14(-3.28%) |
Apr 21, 2021 | 234.92 | 248.28 | 232.67 | 248.04 | 93,527,288 | +8.38(+3.50%) |
Apr 20, 2021 | 239.14 | 245.75 | 236.89 | 239.66 | 106,698,200 | +1.45(+0.61%) |
Apr 19, 2021 | 239.87 | 241.80 | 230.60 | 238.21 | 118,936,080 | -8.38(-3.40%) |
Apr 16, 2021 | 242.88 | 249.80 | 241.53 | 246.59 | 83,938,496 | +0.31(+0.13%) |
Apr 15, 2021 | 247.70 | 247.90 | 240.44 | 246.28 | 83,428,928 | +2.21(+0.90%) |
Apr 14, 2021 | 256.90 | 260.26 | 242.68 | 244.08 | 146,742,928 | -10.03(-3.95%) |
Apr 13, 2021 | 237.57 | 254.33 | 236.89 | 254.11 | 133,783,056 | +20.11(+8.60%) |
Apr 12, 2021 | 228.57 | 234.93 | 227.36 | 233.99 | 87,306,192 | +8.32(+3.69%) |
Apr 09, 2021 | 225.92 | 226.99 | 223.14 | 225.67 | 64,311,000 | -2.26(-0.99%) |
Apr 08, 2021 | 225.79 | 229.85 | 223.88 | 227.93 | 71,625,992 | +4.28(+1.91%) |
Apr 07, 2021 | 229.00 | 230.46 | 222.61 | 223.66 | 78,840,512 | -6.88(-2.99%) |
Apr 06, 2021 | 230.10 | 232.18 | 227.12 | 230.54 | 84,736,632 | +0.19(+0.08%) |
Apr 05, 2021 | 235.90 | 236.05 | 228.23 | 230.35 | 125,410,800 | +9.77(+4.43%) |
Apr 01, 2021 | 229.46 | 230.81 | 219.81 | 220.58 | 105,894,896 | -2.06(-0.93%) |
Mar 31, 2021 | 215.54 | 224.00 | 213.70 | 222.64 | 99,888,656 | +10.77(+5.08%) |
Mar 30, 2021 | 200.58 | 212.55 | 197.00 | 211.87 | 118,088,648 | +8.11(+3.98%) |
Mar 29, 2021 | 205.21 | 205.49 | 198.67 | 203.76 | 85,843,784 | -2.47(-1.20%) |
Mar 26, 2021 | 213.96 | 214.61 | 199.96 | 206.24 | 101,558,400 | -7.23(-3.39%) |
Mar 25, 2021 | 204.33 | 215.17 | 203.17 | 213.46 | 117,563,976 | +3.37(+1.61%) |
Mar 24, 2021 | 222.64 | 222.67 | 210.04 | 210.09 | 101,214,768 | -10.63(-4.82%) |
Mar 23, 2021 | 225.26 | 225.93 | 219.17 | 220.72 | 91,399,472 | -2.61(-1.17%) |
Mar 22, 2021 | 228.20 | 233.21 | 222.92 | 223.33 | 118,368,896 | +5.04(+2.31%) |
Mar 19, 2021 | 215.53 | 219.08 | 208.21 | 218.29 | 128,681,696 | +0.57(+0.26%) |
Mar 18, 2021 | 228.10 | 229.74 | 217.33 | 217.72 | 99,813,200 | -16.22(-6.93%) |
Mar 17, 2021 | 218.96 | 234.58 | 217.00 | 233.94 | 120,949,392 | +8.31(+3.68%) |
Mar 16, 2021 | 234.45 | 235.97 | 223.67 | 225.63 | 96,416,000 | -10.35(-4.39%) |
Mar 15, 2021 | 231.36 | 237.73 | 228.01 | 235.98 | 88,091,648 | +4.74(+2.05%) |
Mar 12, 2021 | 223.33 | 231.63 | 222.05 | 231.24 | 100,751,400 | -1.96(-0.84%) |
Mar 11, 2021 | 233.13 | 234.17 | 225.73 | 233.20 | 108,316,176 | +10.51(+4.72%) |
Mar 10, 2021 | 233.43 | 239.28 | 218.35 | 222.69 | 181,460,928 | -1.84(-0.82%) |
Mar 09, 2021 | 202.73 | 226.03 | 198.40 | 224.53 | 201,067,952 | +36.86(+19.64%) |
Mar 08, 2021 | 200.18 | 206.71 | 186.26 | 187.67 | 154,467,936 | -11.65(-5.84%) |
Mar 05, 2021 | 208.69 | 209.28 | 179.83 | 199.32 | 268,189,168 | -7.83(-3.78%) |
Mar 04, 2021 | 218.60 | 291.31 | 200.00 | 207.15 | 196,342,944 | -10.59(-4.86%) |
Mar 03, 2021 | 229.33 | 233.57 | 217.24 | 217.73 | 89,825,264 | -11.08(-4.84%) |
Mar 02, 2021 | 239.43 | 240.37 | 228.33 | 228.81 | 70,862,088 | -10.66(-4.45%) |
Mar 01, 2021 | 230.04 | 290.67 | 228.35 | 239.48 | 81,023,296 | +14.31(+6.36%) |
Feb 26, 2021 | 233.33 | 235.57 | 219.84 | 225.17 | 123,267,296 | -2.24(-0.99%) |
Feb 25, 2021 | 242.05 | 245.74 | 223.53 | 227.41 | 115,844,376 | -19.93(-8.06%) |
Feb 24, 2021 | 237.28 | 248.33 | 231.39 | 247.34 | 110,029,536 | +14.39(+6.18%) |
Feb 23, 2021 | 220.71 | 237.87 | 206.33 | 232.95 | 199,165,664 | -5.22(-2.19%) |
Feb 22, 2021 | 254.21 | 256.17 | 236.73 | 238.17 | 111,009,840 | -22.27(-8.55%) |
Feb 19, 2021 | 265.00 | 265.60 | 259.12 | 260.43 | 56,874,600 | -2.03(-0.77%) |
Feb 18, 2021 | 260.30 | 264.90 | 258.76 | 262.46 | 53,694,652 | -3.59(-1.35%) |
Feb 17, 2021 | 259.70 | 266.61 | 254.00 | 266.05 | 78,025,880 | +0.64(+0.24%) |
Feb 16, 2021 | 272.67 | 273.67 | 264.15 | 265.41 | 59,065,144 | -6.63(-2.44%) |
Feb 12, 2021 | 267.09 | 272.44 | 261.78 | 272.04 | 71,304,896 | +1.49(+0.55%) |
Feb 11, 2021 | 270.81 | 276.63 | 267.24 | 270.55 | 64,742,572 | +2.28(+0.85%) |
Feb 10, 2021 | 281.21 | 281.61 | 266.67 | 268.27 | 108,263,664 | -14.88(-5.26%) |
Feb 09, 2021 | 285.04 | 286.60 | 280.58 | 283.15 | 45,231,448 | -4.65(-1.62%) |
Feb 08, 2021 | 289.89 | 292.59 | 284.92 | 287.81 | 60,236,640 | +3.73(+1.31%) |
Feb 05, 2021 | 281.67 | 288.26 | 279.66 | 284.08 | 55,699,800 | +0.75(+0.26%) |
Feb 04, 2021 | 285.00 | 285.50 | 277.81 | 283.33 | 47,291,352 | -1.57(-0.55%) |
Feb 03, 2021 | 292.34 | 292.69 | 284.35 | 284.90 | 54,739,056 | -6.03(-2.07%) |
Feb 02, 2021 | 281.56 | 293.50 | 280.73 | 290.93 | 72,749,816 | +10.99(+3.93%) |
Feb 01, 2021 | 271.43 | 280.67 | 265.19 | 279.94 | 75,994,904 | +15.43(+5.83%) |
Jan 29, 2021 | 276.67 | 280.80 | 260.03 | 264.51 | 104,972,096 | -13.97(-5.02%) |
Jan 28, 2021 | 273.33 | 282.67 | 267.00 | 278.48 | 78,858,512 | -9.58(-3.32%) |
Jan 27, 2021 | 290.12 | 297.17 | 286.22 | 288.05 | 80,266,344 | -6.31(-2.14%) |
Jan 26, 2021 | 297.13 | 298.63 | 290.53 | 294.36 | 69,064,904 | +0.76(+0.26%) |
Jan 25, 2021 | 285.00 | 300.13 | 279.61 | 293.60 | 123,113,528 | +11.39(+4.03%) |
Jan 22, 2021 | 278.10 | 282.67 | 276.21 | 282.21 | 60,199,200 | +0.55(+0.20%) |
Jan 21, 2021 | 285.00 | 285.24 | 280.47 | 281.66 | 61,554,160 | -1.82(-0.64%) |
Jan 20, 2021 | 286.25 | 286.50 | 279.09 | 283.48 | 76,687,048 | +1.97(+0.70%) |
Jan 19, 2021 | 279.27 | 283.33 | 277.67 | 281.52 | 75,889,056 | +6.13(+2.23%) |
Jan 15, 2021 | 284.00 | 286.63 | 273.03 | 275.39 | 116,332,496 | -6.28(-2.23%) |
Jan 14, 2021 | 281.13 | 287.67 | 279.58 | 281.67 | 93,548,976 | -3.14(-1.10%) |
Jan 13, 2021 | 284.25 | 286.82 | 277.33 | 284.80 | 98,978,000 | +1.66(+0.58%) |
Jan 12, 2021 | 277.00 | 289.33 | 275.78 | 283.15 | 138,521,344 | +12.75(+4.72%) |
Jan 11, 2021 | 283.13 | 284.81 | 267.87 | 270.40 | 177,900,960 | -22.94(-7.82%) |
Jan 08, 2021 | 285.33 | 294.83 | 279.46 | 293.34 | 225,166,512 | +21.33(+7.84%) |
Jan 07, 2021 | 259.21 | 272.33 | 258.40 | 272.01 | 153,488,208 | +20.02(+7.94%) |
Jan 06, 2021 | 252.83 | 258.00 | 249.70 | 251.99 | 133,382,552 | +6.96(+2.84%) |
Jan 05, 2021 | 241.22 | 246.95 | 239.73 | 245.04 | 95,790,768 | +1.78(+0.73%) |
Jan 04, 2021 | 239.82 | 248.16 | 239.06 | 243.26 | 145,598,272 | +8.03(+3.42%) |
Dec 31, 2020 | 235.22 | 235.22 | 235.22 | 127,962,944 | +3.63(+1.57%) | |
Dec 30, 2020 | 224.00 | 232.20 | 222.79 | 231.59 | 127,962,944 | +9.60(+4.32%) |
Dec 29, 2020 | 220.33 | 223.30 | 218.33 | 222.00 | 68,595,752 | +0.77(+0.35%) |
Dec 28, 2020 | 224.84 | 227.13 | 220.27 | 221.23 | 96,404,304 | +0.64(+0.29%) |
Dec 24, 2020 | 214.33 | 222.03 | 213.67 | 220.59 | 68,596,496 | +5.26(+2.44%) |
Dec 23, 2020 | 210.73 | 217.17 | 207.52 | 215.33 | 99,305,240 | +1.88(+0.88%) |
Dec 22, 2020 | 216.00 | 216.63 | 204.74 | 213.45 | 155,174,160 | -3.17(-1.46%) |
Dec 21, 2020 | 222.08 | 222.83 | 215.36 | 216.62 | 173,629,680 | -15.05(-6.50%) |
Dec 18, 2020 | 222.97 | 231.67 | 209.51 | 231.67 | 666,378,624 | +13.03(+5.96%) |
Dec 17, 2020 | 209.40 | 219.61 | 206.50 | 218.63 | 168,122,448 | +11.04(+5.32%) |
Dec 16, 2020 | 209.41 | 210.83 | 201.67 | 207.59 | 125,937,416 | -3.49(-1.65%) |
Dec 15, 2020 | 214.43 | 215.63 | 207.93 | 211.08 | 135,222,496 | -2.19(-1.03%) |
Dec 14, 2020 | 206.33 | 214.25 | 203.40 | 213.28 | 155,730,912 | +9.95(+4.89%) |
Dec 11, 2020 | 205.00 | 208.00 | 198.93 | 203.33 | 139,424,688 | -5.69(-2.72%) |
Dec 10, 2020 | 191.46 | 209.25 | 188.78 | 209.02 | 200,676,144 | +7.53(+3.74%) |
Dec 09, 2020 | 217.90 | 218.11 | 196.00 | 201.49 | 212,707,792 | -15.13(-6.99%) |
Dec 08, 2020 | 208.50 | 217.09 | 206.17 | 216.63 | 191,789,376 | +2.71(+1.27%) |
Dec 07, 2020 | 201.64 | 216.26 | 201.02 | 213.92 | 166,852,800 | +14.24(+7.13%) |
Dec 04, 2020 | 197.00 | 199.68 | 195.17 | 199.68 | 88,203,896 | +1.89(+0.95%) |
Dec 03, 2020 | 196.67 | 199.66 | 194.14 | 197.79 | 127,285,488 | +8.19(+4.32%) |
Dec 02, 2020 | 185.48 | 190.51 | 180.40 | 189.61 | 141,531,040 | -5.31(-2.73%) |
Dec 01, 2020 | 199.20 | 199.28 | 190.68 | 194.92 | 120,349,112 | +5.72(+3.02%) |
Nov 30, 2020 | 200.74 | 202.60 | 184.84 | 189.20 | 187,589,328 | -6.05(-3.10%) |
Nov 27, 2020 | 193.72 | 199.59 | 192.82 | 195.25 | 112,683,000 | +3.92(+2.05%) |
Nov 25, 2020 | 183.35 | 191.33 | 181.79 | 191.33 | 146,790,288 | +6.21(+3.35%) |
Nov 24, 2020 | 180.13 | 186.66 | 175.40 | 185.13 | 159,935,616 | +11.18(+6.43%) |
Nov 23, 2020 | 167.83 | 175.33 | 167.26 | 173.95 | 148,761,744 | +10.75(+6.59%) |
Nov 20, 2020 | 166.00 | 167.50 | 163.02 | 163.20 | 98,735,696 | -3.22(-1.93%) |
Nov 19, 2020 | 164.00 | 169.54 | 162.52 | 166.42 | 186,488,272 | +4.21(+2.60%) |
Nov 18, 2020 | 149.45 | 165.33 | 147.83 | 162.21 | 233,120,560 | +15.01(+10.20%) |
Nov 17, 2020 | 153.39 | 154.00 | 144.34 | 147.20 | 183,044,496 | +11.17(+8.21%) |
Nov 16, 2020 | 136.31 | 137.48 | 134.70 | 136.03 | 74,040,920 | -0.14(-0.10%) |
Nov 13, 2020 | 136.95 | 137.51 | 133.89 | 136.17 | 59,490,900 | -1.09(-0.79%) |
Nov 12, 2020 | 138.35 | 141.00 | 136.51 | 137.25 | 59,567,364 | -1.79(-1.29%) |
Nov 11, 2020 | 138.82 | 139.57 | 136.86 | 139.04 | 51,888,216 | +2.26(+1.65%) |
Nov 10, 2020 | 140.03 | 140.03 | 132.01 | 136.79 | 90,679,320 | -3.63(-2.59%) |
Nov 09, 2020 | 146.50 | 150.83 | 140.33 | 140.42 | 104,122,416 | -2.90(-2.02%) |
Nov 06, 2020 | 145.37 | 145.52 | 141.43 | 143.32 | 65,118,000 | -2.71(-1.86%) |
Nov 05, 2020 | 142.77 | 146.67 | 141.33 | 146.03 | 84,571,328 | +5.70(+4.06%) |
Nov 04, 2020 | 143.54 | 145.13 | 139.03 | 140.33 | 96,072,160 | -0.97(-0.69%) |
Nov 03, 2020 | 136.58 | 142.59 | 135.56 | 141.30 | 102,344,576 | +7.80(+5.84%) |