Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 435.93 | 437.60 | 431.77 | 431.82 | 1,911,322 | -2.34(-0.54%) |
Sep 29, 2021 | 432.32 | 438.21 | 431.39 | 434.17 | 1,999,799 | +4.27(+0.99%) |
Sep 28, 2021 | 439.31 | 439.66 | 428.29 | 429.90 | 2,738,191 | -12.69(-2.87%) |
Sep 27, 2021 | 447.39 | 452.14 | 439.41 | 442.60 | 2,628,225 | -6.91(-1.54%) |
Sep 24, 2021 | 438.20 | 450.44 | 437.25 | 449.51 | 3,489,888 | +14.39(+3.31%) |
Sep 23, 2021 | 434.66 | 437.78 | 433.51 | 435.12 | 2,140,701 | +0.21(+0.05%) |
Sep 22, 2021 | 436.97 | 437.59 | 432.30 | 434.91 | 1,436,549 | +0.43(+0.10%) |
Sep 21, 2021 | 433.54 | 439.02 | 432.60 | 434.48 | 1,593,259 | +0.93(+0.22%) |
Sep 20, 2021 | 438.82 | 442.97 | 429.20 | 433.54 | 2,706,761 | -8.04(-1.82%) |
Sep 17, 2021 | 443.62 | 444.77 | 439.19 | 441.59 | 3,549,876 | -3.65(-0.82%) |
Sep 16, 2021 | 442.82 | 445.68 | 438.76 | 445.24 | 1,641,595 | +2.48(+0.56%) |
Sep 15, 2021 | 440.37 | 444.22 | 438.35 | 442.76 | 1,841,835 | +2.23(+0.51%) |
Sep 14, 2021 | 442.97 | 444.17 | 439.58 | 440.53 | 1,439,800 | -1.38(-0.31%) |
Sep 13, 2021 | 448.84 | 449.97 | 440.33 | 441.92 | 1,747,274 | -5.10(-1.14%) |
Sep 10, 2021 | 448.95 | 450.13 | 445.13 | 447.02 | 1,381,563 | -0.55(-0.12%) |
Sep 09, 2021 | 449.11 | 451.45 | 447.09 | 447.56 | 1,455,029 | +0.03(+0.01%) |
Sep 08, 2021 | 441.20 | 447.66 | 440.21 | 447.54 | 1,427,115 | +5.86(+1.33%) |
Sep 07, 2021 | 444.46 | 445.13 | 439.78 | 441.67 | 1,522,827 | -2.84(-0.64%) |
Sep 03, 2021 | 441.10 | 445.52 | 441.10 | 444.51 | 1,356,724 | +1.52(+0.34%) |
Sep 02, 2021 | 441.50 | 443.44 | 440.51 | 442.99 | 1,514,082 | +4.28(+0.97%) |
Sep 01, 2021 | 437.71 | 438.87 | 434.23 | 438.71 | 1,378,723 | +0.99(+0.23%) |
Aug 31, 2021 | 438.35 | 439.06 | 434.79 | 437.73 | 1,767,630 | -0.42(-0.10%) |
Aug 30, 2021 | 433.45 | 438.78 | 432.87 | 438.15 | 1,275,549 | +5.37(+1.24%) |
Aug 27, 2021 | 431.79 | 434.00 | 429.37 | 432.78 | 1,363,603 | +0.99(+0.23%) |
Aug 26, 2021 | 433.63 | 434.83 | 429.28 | 431.79 | 1,476,116 | -1.84(-0.43%) |
Aug 25, 2021 | 433.25 | 435.16 | 429.87 | 433.63 | 1,581,874 | -0.54(-0.12%) |
Aug 24, 2021 | 437.49 | 437.63 | 432.74 | 434.17 | 1,603,176 | -3.02(-0.69%) |
Aug 23, 2021 | 439.44 | 441.16 | 436.86 | 437.19 | 1,910,057 | -3.90(-0.88%) |
Aug 20, 2021 | 437.73 | 442.65 | 435.97 | 441.09 | 1,988,764 | +4.55(+1.04%) |
Aug 19, 2021 | 425.67 | 437.73 | 424.10 | 436.54 | 2,032,841 | +7.74(+1.80%) |
Aug 18, 2021 | 433.37 | 437.48 | 428.51 | 428.81 | 2,111,796 | -5.89(-1.36%) |
Aug 17, 2021 | 435.20 | 436.08 | 432.16 | 434.70 | 2,012,721 | -0.58(-0.13%) |
Aug 16, 2021 | 430.44 | 435.51 | 429.62 | 435.27 | 1,577,264 | +4.92(+1.14%) |
Aug 13, 2021 | 428.39 | 430.87 | 427.20 | 430.35 | 1,362,397 | +2.36(+0.55%) |
Aug 12, 2021 | 425.72 | 429.21 | 425.00 | 427.99 | 1,295,517 | +1.02(+0.24%) |
Aug 11, 2021 | 428.12 | 430.53 | 424.57 | 426.97 | 2,359,592 | +1.22(+0.29%) |
Aug 10, 2021 | 423.47 | 426.49 | 423.47 | 425.75 | 1,969,992 | +2.46(+0.58%) |
Aug 09, 2021 | 423.46 | 425.51 | 422.18 | 423.29 | 1,532,399 | +0.81(+0.19%) |
Aug 06, 2021 | 425.46 | 426.16 | 421.78 | 422.48 | 1,862,484 | -3.42(-0.80%) |
Aug 05, 2021 | 420.68 | 426.20 | 419.70 | 425.90 | 1,812,290 | +7.83(+1.87%) |
Aug 04, 2021 | 419.00 | 420.91 | 416.01 | 418.07 | 1,332,043 | -0.03(-0.01%) |
Aug 03, 2021 | 413.15 | 419.76 | 412.38 | 418.10 | 1,506,712 | +5.91(+1.43%) |
Aug 02, 2021 | 413.82 | 413.91 | 408.88 | 412.19 | 1,422,561 | -0.77(-0.19%) |
Jul 30, 2021 | 409.37 | 414.67 | 409.33 | 412.96 | 2,376,738 | +4.16(+1.02%) |
Jul 29, 2021 | 405.23 | 409.24 | 403.96 | 408.80 | 1,492,353 | +3.81(+0.94%) |
Jul 28, 2021 | 406.00 | 407.53 | 403.38 | 404.99 | 1,420,671 | -2.03(-0.50%) |
Jul 27, 2021 | 406.70 | 407.24 | 404.40 | 407.03 | 1,736,917 | +1.06(+0.26%) |
Jul 26, 2021 | 406.12 | 407.18 | 403.20 | 405.97 | 1,271,884 | -0.18(-0.04%) |
Jul 23, 2021 | 401.22 | 406.69 | 400.03 | 406.15 | 1,401,677 | +5.65(+1.41%) |
Jul 22, 2021 | 399.03 | 401.52 | 396.68 | 400.50 | 1,395,710 | +2.43(+0.61%) |
Jul 21, 2021 | 400.09 | 400.09 | 395.40 | 398.08 | 1,562,932 | -1.18(-0.30%) |
Jul 20, 2021 | 397.11 | 401.01 | 396.00 | 399.26 | 2,132,072 | +2.00(+0.50%) |
Jul 19, 2021 | 393.75 | 398.37 | 393.32 | 397.25 | 2,390,592 | +3.62(+0.92%) |
Jul 16, 2021 | 395.31 | 396.55 | 393.05 | 393.63 | 1,474,236 | -1.39(-0.35%) |
Jul 15, 2021 | 393.71 | 395.38 | 391.24 | 395.02 | 1,973,241 | +1.79(+0.46%) |
Jul 14, 2021 | 391.91 | 393.72 | 390.64 | 393.22 | 1,319,201 | +2.58(+0.66%) |
Jul 13, 2021 | 388.19 | 392.59 | 388.19 | 390.64 | 1,605,903 | -0.59(-0.15%) |
Jul 12, 2021 | 397.15 | 397.44 | 388.02 | 391.24 | 2,596,741 | -4.31(-1.09%) |
Jul 09, 2021 | 391.88 | 397.11 | 390.96 | 395.55 | 2,402,235 | +5.01(+1.28%) |
Jul 08, 2021 | 387.04 | 391.57 | 386.71 | 390.54 | 2,329,284 | +2.37(+0.61%) |
Jul 07, 2021 | 382.91 | 389.55 | 382.91 | 388.17 | 2,406,404 | +5.58(+1.46%) |
Jul 06, 2021 | 383.53 | 385.02 | 380.91 | 382.59 | 2,203,037 | -0.08(-0.02%) |
Jul 02, 2021 | 380.04 | 384.42 | 379.95 | 382.66 | 1,748,758 | +4.23(+1.12%) |
Jul 01, 2021 | 380.13 | 381.46 | 377.81 | 378.43 | 1,587,474 | -1.09(-0.29%) |
Jun 30, 2021 | 381.73 | 384.13 | 378.88 | 379.53 | 2,117,830 | -2.99(-0.78%) |
Jun 29, 2021 | 380.13 | 383.14 | 379.33 | 382.52 | 1,587,342 | +2.16(+0.57%) |
Jun 28, 2021 | 378.88 | 381.20 | 377.09 | 380.36 | 1,715,456 | +1.95(+0.51%) |
Jun 25, 2021 | 376.94 | 378.45 | 375.29 | 378.41 | 2,143,854 | +2.34(+0.62%) |
Jun 24, 2021 | 377.37 | 379.36 | 375.81 | 376.07 | 1,550,615 | +0.10(+0.03%) |
Jun 23, 2021 | 376.96 | 377.39 | 374.65 | 375.98 | 1,602,388 | -0.20(-0.05%) |
Jun 22, 2021 | 371.23 | 376.49 | 370.79 | 376.18 | 2,016,552 | +5.16(+1.39%) |
Jun 21, 2021 | 366.65 | 371.83 | 365.03 | 371.02 | 1,700,643 | +5.68(+1.55%) |
Jun 18, 2021 | 369.05 | 369.20 | 364.78 | 365.34 | 3,561,013 | -3.71(-1.01%) |
Jun 17, 2021 | 364.86 | 370.70 | 363.74 | 369.05 | 1,758,055 | +5.12(+1.41%) |
Jun 16, 2021 | 368.72 | 370.67 | 361.73 | 363.93 | 1,877,961 | -4.32(-1.17%) |
Jun 15, 2021 | 368.10 | 368.81 | 365.99 | 368.25 | 1,304,721 | +0.14(+0.04%) |
Jun 14, 2021 | 365.25 | 368.31 | 363.61 | 368.10 | 1,722,356 | +1.85(+0.51%) |
Jun 11, 2021 | 368.20 | 368.20 | 365.00 | 366.25 | 1,464,032 | -1.13(-0.31%) |
Jun 10, 2021 | 364.75 | 367.72 | 364.01 | 367.38 | 1,463,780 | +2.93(+0.80%) |
Jun 09, 2021 | 364.70 | 366.20 | 363.66 | 364.46 | 1,458,449 | +0.25(+0.07%) |
Jun 08, 2021 | 364.89 | 365.66 | 362.28 | 364.21 | 1,620,106 | -0.67(-0.18%) |
Jun 07, 2021 | 369.74 | 370.68 | 363.12 | 364.88 | 2,622,275 | -6.83(-1.84%) |
Jun 04, 2021 | 368.51 | 371.94 | 368.05 | 371.71 | 1,841,049 | +3.50(+0.95%) |
Jun 03, 2021 | 364.15 | 368.51 | 363.40 | 368.21 | 1,856,138 | +3.15(+0.86%) |
Jun 02, 2021 | 362.94 | 366.34 | 362.30 | 365.06 | 1,960,080 | +2.26(+0.62%) |
Jun 01, 2021 | 364.42 | 364.55 | 360.18 | 362.80 | 2,207,177 | -0.04(-0.01%) |
May 28, 2021 | 368.48 | 369.59 | 361.65 | 362.84 | 4,881,588 | -8.85(-2.38%) |
May 27, 2021 | 369.42 | 371.95 | 367.85 | 371.69 | 4,642,571 | +1.80(+0.49%) |
May 26, 2021 | 370.12 | 371.93 | 369.31 | 369.89 | 1,717,221 | +0.23(+0.06%) |
May 25, 2021 | 367.97 | 370.00 | 366.44 | 369.66 | 1,437,965 | +1.85(+0.50%) |
May 24, 2021 | 368.66 | 370.02 | 366.31 | 367.81 | 1,726,908 | +2.62(+0.72%) |
May 21, 2021 | 369.34 | 369.63 | 364.91 | 365.19 | 1,779,150 | -2.74(-0.75%) |
May 20, 2021 | 363.71 | 368.83 | 362.85 | 367.93 | 1,487,460 | +3.76(+1.03%) |
May 19, 2021 | 361.76 | 366.15 | 360.78 | 364.17 | 1,798,568 | -3.02(-0.82%) |
May 18, 2021 | 370.68 | 373.56 | 366.90 | 367.19 | 1,769,963 | -1.10(-0.30%) |
May 17, 2021 | 369.33 | 371.26 | 367.28 | 368.29 | 1,908,294 | -0.44(-0.12%) |
May 14, 2021 | 366.55 | 370.08 | 364.59 | 368.74 | 1,955,941 | +4.69(+1.29%) |
May 13, 2021 | 357.87 | 365.88 | 356.40 | 364.05 | 2,109,665 | +7.03(+1.97%) |
May 12, 2021 | 360.66 | 361.56 | 355.97 | 357.01 | 2,443,316 | -5.74(-1.58%) |
May 11, 2021 | 363.83 | 365.38 | 360.66 | 362.75 | 1,938,585 | -3.17(-0.86%) |
May 10, 2021 | 369.76 | 372.06 | 365.72 | 365.92 | 2,083,585 | -2.72(-0.74%) |
May 07, 2021 | 367.21 | 370.68 | 366.61 | 368.64 | 1,894,668 | +1.50(+0.41%) |
May 06, 2021 | 357.96 | 367.32 | 357.96 | 367.14 | 2,752,909 | +9.84(+2.75%) |
May 05, 2021 | 361.00 | 362.09 | 356.87 | 357.30 | 1,986,130 | -2.68(-0.74%) |
May 04, 2021 | 363.56 | 363.76 | 358.50 | 359.98 | 2,223,733 | -3.87(-1.06%) |
May 03, 2021 | 358.59 | 364.13 | 357.68 | 363.84 | 2,799,917 | +6.94(+1.94%) |
Apr 30, 2021 | 357.69 | 358.89 | 356.18 | 356.91 | 2,209,029 | -1.39(-0.39%) |
Apr 29, 2021 | 353.50 | 359.42 | 353.49 | 358.30 | 1,926,472 | +4.55(+1.29%) |
Apr 28, 2021 | 353.71 | 354.62 | 352.40 | 353.75 | 1,363,717 | -0.59(-0.17%) |
Apr 27, 2021 | 352.39 | 355.06 | 349.64 | 354.35 | 1,959,466 | +1.62(+0.46%) |
Apr 26, 2021 | 357.88 | 357.88 | 352.43 | 352.73 | 2,151,320 | -4.56(-1.28%) |
Apr 23, 2021 | 355.35 | 358.79 | 354.54 | 357.29 | 1,467,796 | +1.93(+0.54%) |
Apr 22, 2021 | 358.30 | 359.35 | 354.17 | 355.35 | 2,233,220 | -2.71(-0.76%) |
Apr 21, 2021 | 355.69 | 358.53 | 355.55 | 358.06 | 1,600,474 | +2.26(+0.63%) |
Apr 20, 2021 | 353.19 | 359.27 | 352.93 | 355.80 | 2,434,164 | +2.09(+0.59%) |
Apr 19, 2021 | 355.10 | 355.61 | 352.42 | 353.71 | 1,629,659 | -1.12(-0.32%) |
Apr 16, 2021 | 353.86 | 356.82 | 352.79 | 354.83 | 2,349,790 | +1.84(+0.52%) |
Apr 15, 2021 | 349.25 | 353.71 | 348.66 | 353.00 | 1,933,027 | +5.39(+1.55%) |
Apr 14, 2021 | 349.22 | 349.22 | 347.01 | 347.61 | 1,576,798 | -1.95(-0.56%) |
Apr 13, 2021 | 349.69 | 351.56 | 348.66 | 349.56 | 1,876,580 | +0.38(+0.11%) |
Apr 12, 2021 | 347.29 | 349.60 | 345.86 | 349.18 | 1,918,485 | +1.53(+0.44%) |
Apr 09, 2021 | 345.44 | 348.12 | 344.19 | 347.65 | 1,682,809 | +1.91(+0.55%) |
Apr 08, 2021 | 347.25 | 350.34 | 344.19 | 345.74 | 2,965,793 | +2.31(+0.67%) |
Apr 07, 2021 | 345.41 | 345.97 | 342.29 | 343.44 | 1,887,461 | -1.25(-0.36%) |
Apr 06, 2021 | 344.38 | 347.25 | 343.62 | 344.69 | 2,237,730 | -0.67(-0.19%) |
Apr 05, 2021 | 342.18 | 347.13 | 341.55 | 345.36 | 2,826,478 | +5.63(+1.66%) |
Apr 01, 2021 | 337.43 | 342.01 | 336.56 | 339.73 | 3,070,159 | +2.36(+0.70%) |
Mar 31, 2021 | 335.63 | 342.13 | 334.26 | 337.38 | 2,958,465 | +2.61(+0.78%) |
Mar 30, 2021 | 338.43 | 339.57 | 333.89 | 334.76 | 2,718,291 | -6.13(-1.80%) |
Mar 29, 2021 | 336.39 | 342.44 | 335.97 | 340.89 | 3,146,031 | +3.95(+1.17%) |
Mar 26, 2021 | 331.38 | 337.36 | 329.36 | 336.94 | 3,198,247 | +5.44(+1.64%) |
Mar 25, 2021 | 323.33 | 332.88 | 322.82 | 331.50 | 4,499,286 | +7.94(+2.46%) |
Mar 24, 2021 | 327.56 | 327.83 | 322.40 | 323.56 | 3,140,337 | -2.20(-0.68%) |
Mar 23, 2021 | 319.58 | 327.83 | 319.50 | 325.76 | 3,803,161 | +5.60(+1.75%) |
Mar 22, 2021 | 314.38 | 321.76 | 314.13 | 320.16 | 4,246,134 | +5.34(+1.70%) |
Mar 19, 2021 | 309.74 | 315.14 | 308.57 | 314.82 | 5,076,743 | +5.68(+1.84%) |
Mar 18, 2021 | 312.49 | 314.08 | 308.57 | 309.14 | 2,859,941 | -5.94(-1.89%) |
Mar 17, 2021 | 312.03 | 316.34 | 310.23 | 315.08 | 2,790,724 | +1.86(+0.59%) |
Mar 16, 2021 | 315.54 | 315.89 | 312.64 | 313.23 | 3,203,438 | -3.12(-0.99%) |
Mar 15, 2021 | 319.31 | 319.38 | 313.29 | 316.35 | 3,388,939 | -0.60(-0.19%) |
Mar 12, 2021 | 314.04 | 317.42 | 311.65 | 316.95 | 3,324,455 | +2.38(+0.76%) |
Mar 11, 2021 | 316.25 | 317.06 | 312.72 | 314.57 | 4,530,852 | +4.61(+1.49%) |
Mar 10, 2021 | 307.38 | 313.36 | 303.72 | 309.95 | 4,723,169 | +4.83(+1.58%) |
Mar 09, 2021 | 300.31 | 306.56 | 299.31 | 305.12 | 5,662,234 | +7.05(+2.36%) |
Mar 08, 2021 | 305.24 | 308.52 | 297.60 | 298.07 | 5,087,678 | -5.65(-1.86%) |
Mar 05, 2021 | 301.82 | 304.79 | 293.85 | 303.72 | 8,465,452 | -1.65(-0.54%) |
Mar 04, 2021 | 309.51 | 311.65 | 301.54 | 305.37 | 5,712,101 | -4.67(-1.51%) |
Mar 03, 2021 | 314.11 | 314.35 | 309.89 | 310.04 | 4,239,410 | -4.34(-1.38%) |
Mar 02, 2021 | 319.39 | 320.35 | 314.35 | 314.38 | 4,865,585 | -3.17(-1.00%) |
Mar 01, 2021 | 320.85 | 321.60 | 317.16 | 317.55 | 4,861,485 | +0.74(+0.23%) |
Feb 26, 2021 | 321.13 | 321.50 | 316.76 | 316.82 | 3,512,723 | -2.78(-0.87%) |
Feb 25, 2021 | 326.24 | 328.30 | 319.07 | 319.59 | 3,775,719 | -6.51(-2.00%) |
Feb 24, 2021 | 327.14 | 327.82 | 323.41 | 326.10 | 3,452,825 | -1.39(-0.42%) |
Feb 23, 2021 | 335.08 | 335.96 | 327.37 | 327.49 | 3,854,585 | -7.71(-2.30%) |
Feb 22, 2021 | 337.63 | 338.15 | 333.87 | 335.20 | 2,311,953 | -4.37(-1.29%) |
Feb 19, 2021 | 341.41 | 342.59 | 339.38 | 339.57 | 1,921,853 | -2.06(-0.60%) |
Feb 18, 2021 | 337.19 | 342.85 | 337.19 | 341.63 | 2,000,543 | -1.07(-0.31%) |
Feb 17, 2021 | 337.98 | 342.82 | 336.83 | 342.70 | 2,239,108 | +3.87(+1.14%) |
Feb 16, 2021 | 338.06 | 340.13 | 336.95 | 338.83 | 1,909,442 | +1.20(+0.35%) |
Feb 12, 2021 | 336.91 | 337.86 | 335.10 | 337.63 | 2,190,463 | +0.53(+0.16%) |
Feb 11, 2021 | 340.49 | 341.22 | 336.33 | 337.11 | 2,180,579 | -3.75(-1.10%) |
Feb 10, 2021 | 345.53 | 345.53 | 339.90 | 340.86 | 2,253,680 | -3.29(-0.96%) |
Feb 09, 2021 | 344.61 | 346.17 | 342.95 | 344.15 | 2,249,291 | -0.26(-0.07%) |
Feb 08, 2021 | 341.29 | 344.61 | 340.33 | 344.41 | 2,632,118 | +4.46(+1.31%) |
Feb 05, 2021 | 341.27 | 341.55 | 338.93 | 339.95 | 2,262,552 | -0.65(-0.19%) |
Feb 04, 2021 | 341.43 | 343.02 | 338.69 | 340.60 | 3,562,060 | +1.28(+0.38%) |
Feb 03, 2021 | 340.29 | 341.54 | 337.41 | 339.32 | 1,838,560 | -0.35(-0.10%) |
Feb 02, 2021 | 336.02 | 341.70 | 335.03 | 339.67 | 1,993,126 | +4.83(+1.44%) |
Feb 01, 2021 | 335.50 | 337.01 | 333.59 | 334.84 | 2,480,054 | -1.82(-0.54%) |
Jan 29, 2021 | 339.33 | 340.35 | 336.14 | 336.66 | 2,720,403 | -4.42(-1.30%) |
Jan 28, 2021 | 340.89 | 345.43 | 340.14 | 341.09 | 2,353,571 | +0.64(+0.19%) |
Jan 27, 2021 | 346.75 | 349.44 | 338.98 | 340.45 | 3,262,908 | -8.21(-2.35%) |
Jan 26, 2021 | 344.09 | 349.53 | 342.82 | 348.65 | 1,888,547 | +2.96(+0.86%) |
Jan 25, 2021 | 344.72 | 345.77 | 340.86 | 345.69 | 2,863,151 | -0.40(-0.12%) |
Jan 22, 2021 | 346.95 | 348.32 | 343.75 | 346.09 | 2,052,000 | -0.48(-0.14%) |
Jan 21, 2021 | 345.14 | 347.71 | 343.84 | 346.57 | 2,220,838 | +1.43(+0.42%) |
Jan 20, 2021 | 338.54 | 345.71 | 337.60 | 345.14 | 2,892,546 | +6.52(+1.93%) |
Jan 19, 2021 | 346.15 | 346.71 | 336.67 | 338.61 | 4,739,976 | -7.35(-2.12%) |
Jan 15, 2021 | 344.91 | 348.58 | 344.66 | 345.96 | 2,449,901 | -0.18(-0.05%) |
Jan 14, 2021 | 349.63 | 350.10 | 345.38 | 346.14 | 2,471,067 | -4.39(-1.25%) |
Jan 13, 2021 | 348.07 | 352.24 | 346.76 | 350.53 | 2,059,440 | +2.63(+0.76%) |
Jan 12, 2021 | 347.72 | 348.74 | 344.13 | 347.91 | 2,498,693 | +0.18(+0.05%) |
Jan 11, 2021 | 352.09 | 354.40 | 347.58 | 347.73 | 2,682,550 | -5.66(-1.60%) |
Jan 08, 2021 | 351.64 | 353.70 | 347.99 | 353.39 | 2,721,345 | +1.93(+0.55%) |
Jan 07, 2021 | 354.41 | 355.02 | 350.38 | 351.46 | 2,979,152 | -2.01(-0.57%) |
Jan 06, 2021 | 357.10 | 358.99 | 353.11 | 353.47 | 2,783,616 | -5.46(-1.52%) |
Jan 05, 2021 | 361.91 | 363.19 | 358.46 | 358.93 | 2,873,454 | -4.21(-1.16%) |
Jan 04, 2021 | 360.55 | 364.48 | 358.04 | 363.14 | 3,476,668 | +3.22(+0.89%) |
Dec 31, 2020 | 359.92 | 359.92 | 359.92 | 1,860,530 | +2.23(+0.62%) | |
Dec 30, 2020 | 357.46 | 359.05 | 356.58 | 357.70 | 1,860,530 | +1.65(+0.46%) |
Dec 29, 2020 | 355.60 | 356.56 | 353.70 | 356.05 | 2,167,841 | +1.59(+0.45%) |
Dec 28, 2020 | 349.15 | 355.06 | 348.75 | 354.46 | 3,356,828 | +6.19(+1.78%) |
Dec 24, 2020 | 345.24 | 348.99 | 345.24 | 348.27 | 1,018,044 | +2.57(+0.74%) |
Dec 23, 2020 | 346.24 | 346.86 | 343.42 | 345.70 | 1,864,210 | -0.13(-0.04%) |
Dec 22, 2020 | 347.81 | 348.44 | 344.48 | 345.83 | 2,204,120 | -2.81(-0.81%) |
Dec 21, 2020 | 348.76 | 349.73 | 345.62 | 348.64 | 2,437,369 | -1.94(-0.55%) |
Dec 18, 2020 | 354.50 | 354.75 | 349.56 | 350.58 | 4,333,885 | -3.14(-0.89%) |
Dec 17, 2020 | 353.70 | 354.37 | 351.54 | 353.72 | 2,421,510 | +0.81(+0.23%) |
Dec 16, 2020 | 354.56 | 356.16 | 352.35 | 352.91 | 2,494,774 | -2.33(-0.66%) |
Dec 15, 2020 | 357.75 | 358.88 | 352.78 | 355.24 | 2,233,818 | -2.39(-0.67%) |
Dec 14, 2020 | 359.71 | 361.26 | 356.51 | 357.63 | 2,904,901 | -0.69(-0.19%) |
Dec 11, 2020 | 362.78 | 362.78 | 355.87 | 358.32 | 3,647,059 | +2.21(+0.62%) |
Dec 10, 2020 | 357.55 | 358.22 | 354.94 | 356.11 | 2,680,020 | -1.43(-0.40%) |
Dec 09, 2020 | 362.88 | 363.95 | 356.12 | 357.55 | 2,571,162 | -3.16(-0.88%) |
Dec 08, 2020 | 357.22 | 362.54 | 354.16 | 360.71 | 2,809,798 | +4.08(+1.14%) |
Dec 07, 2020 | 357.53 | 359.66 | 355.98 | 356.63 | 2,773,982 | -0.10(-0.03%) |
Dec 04, 2020 | 358.42 | 358.52 | 355.25 | 356.72 | 2,972,689 | -0.59(-0.17%) |
Dec 03, 2020 | 361.09 | 361.79 | 356.58 | 357.32 | 4,160,026 | -9.03(-2.46%) |
Dec 02, 2020 | 368.23 | 369.57 | 364.50 | 366.34 | 2,299,844 | -3.88(-1.05%) |
Dec 01, 2020 | 367.30 | 370.71 | 364.12 | 370.22 | 3,137,166 | +5.53(+1.52%) |
Nov 30, 2020 | 364.67 | 365.98 | 358.60 | 364.69 | 3,997,245 | +3.15(+0.87%) |
Nov 27, 2020 | 363.47 | 363.67 | 360.95 | 361.54 | 1,428,111 | +0.59(+0.16%) |
Nov 25, 2020 | 359.12 | 361.50 | 358.90 | 360.95 | 2,185,244 | +3.29(+0.92%) |
Nov 24, 2020 | 357.17 | 359.37 | 354.39 | 357.66 | 2,214,160 | +2.34(+0.66%) |
Nov 23, 2020 | 356.53 | 356.58 | 354.05 | 355.33 | 1,804,264 | +0.55(+0.15%) |
Nov 20, 2020 | 357.41 | 358.86 | 354.67 | 354.78 | 1,943,752 | -2.25(-0.63%) |
Nov 19, 2020 | 357.10 | 358.12 | 354.02 | 357.03 | 1,898,290 | +1.22(+0.34%) |
Nov 18, 2020 | 356.43 | 361.23 | 355.35 | 355.81 | 2,289,528 | +0.29(+0.08%) |
Nov 17, 2020 | 360.55 | 361.63 | 355.40 | 355.52 | 3,541,010 | +1.98(+0.56%) |
Nov 16, 2020 | 350.86 | 354.93 | 350.86 | 353.54 | 1,793,652 | +0.88(+0.25%) |
Nov 13, 2020 | 350.50 | 353.58 | 349.07 | 352.65 | 1,369,886 | +2.91(+0.83%) |
Nov 12, 2020 | 350.89 | 352.10 | 347.68 | 349.74 | 1,650,168 | +2.60(+0.75%) |
Nov 11, 2020 | 344.13 | 348.80 | 342.71 | 347.14 | 1,812,994 | +5.87(+1.72%) |
Nov 10, 2020 | 338.73 | 345.86 | 335.67 | 341.28 | 2,858,991 | +1.51(+0.44%) |
Nov 09, 2020 | 361.41 | 362.58 | 339.55 | 339.77 | 4,691,580 | -19.23(-5.36%) |
Nov 06, 2020 | 355.48 | 360.06 | 354.56 | 359.00 | 2,095,114 | +0.40(+0.11%) |
Nov 05, 2020 | 356.04 | 359.86 | 353.27 | 358.60 | 2,421,737 | +8.43(+2.41%) |
Nov 04, 2020 | 348.17 | 355.26 | 348.15 | 350.17 | 2,631,738 | +3.92(+1.13%) |
Nov 03, 2020 | 343.44 | 348.89 | 342.46 | 346.25 | 2,161,475 | +7.05(+2.08%) |
Nov 02, 2020 | 337.18 | 340.38 | 335.78 | 339.20 | 1,766,780 | +6.30(+1.89%) |
Oct 30, 2020 | 336.17 | 338.70 | 331.20 | 332.90 | 2,927,230 | -6.74(-1.98%) |
Oct 29, 2020 | 338.12 | 343.58 | 337.45 | 339.64 | 1,973,693 | +0.56(+0.16%) |
Oct 28, 2020 | 341.28 | 346.00 | 338.81 | 339.08 | 2,053,338 | -7.21(-2.08%) |
Oct 27, 2020 | 342.62 | 348.33 | 342.62 | 346.29 | 1,641,992 | +1.87(+0.54%) |
Oct 26, 2020 | 340.68 | 346.21 | 340.16 | 344.42 | 2,307,841 | -3.62(-1.04%) |
Oct 23, 2020 | 348.98 | 349.82 | 347.07 | 348.04 | 1,192,451 | -1.07(-0.31%) |
Oct 22, 2020 | 350.59 | 351.55 | 345.65 | 349.11 | 1,951,772 | -1.92(-0.55%) |
Oct 21, 2020 | 351.72 | 354.25 | 350.29 | 351.03 | 1,577,385 | -0.46(-0.13%) |
Oct 20, 2020 | 350.91 | 354.99 | 349.45 | 351.49 | 1,380,269 | +2.56(+0.73%) |
Oct 19, 2020 | 354.94 | 355.92 | 348.14 | 348.93 | 2,085,094 | -5.56(-1.57%) |
Oct 16, 2020 | 353.52 | 357.58 | 352.24 | 354.49 | 2,648,170 | +4.61(+1.32%) |
Oct 15, 2020 | 349.77 | 351.53 | 346.61 | 349.88 | 1,827,492 | -1.63(-0.47%) |
Oct 14, 2020 | 355.74 | 356.65 | 349.99 | 351.51 | 2,050,596 | -2.18(-0.61%) |
Oct 13, 2020 | 351.59 | 355.18 | 349.79 | 353.69 | 1,961,256 | +3.90(+1.12%) |
Oct 12, 2020 | 344.69 | 353.67 | 344.48 | 349.79 | 3,020,903 | +6.52(+1.90%) |
Oct 09, 2020 | 340.05 | 343.53 | 339.77 | 343.26 | 1,862,674 | +4.06(+1.20%) |
Oct 08, 2020 | 338.93 | 340.02 | 336.10 | 339.20 | 1,929,419 | +1.92(+0.57%) |
Oct 07, 2020 | 334.91 | 338.88 | 334.16 | 337.28 | 2,106,848 | +4.34(+1.30%) |
Oct 06, 2020 | 336.24 | 337.26 | 331.72 | 332.94 | 2,970,437 | -0.21(-0.06%) |
Oct 05, 2020 | 330.13 | 333.53 | 330.13 | 333.15 | 2,253,231 | +3.32(+1.01%) |
Oct 02, 2020 | 329.58 | 332.47 | 327.83 | 329.84 | 2,287,066 | -3.20(-0.96%) |