Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 328.67 | 331.08 | 322.47 | 324.04 | 43,700,636 | -5.92(-1.79%) |
Nov 29, 2021 | 328.30 | 332.31 | 328.10 | 329.96 | 29,113,086 | +6.81(+2.11%) |
Nov 26, 2021 | 327.72 | 331.23 | 321.62 | 323.14 | 24,707,600 | -6.86(-2.08%) |
Nov 24, 2021 | 329.61 | 331.46 | 327.29 | 330.01 | 22,099,678 | -0.98(-0.30%) |
Nov 23, 2021 | 330.37 | 330.37 | 326.95 | 330.99 | 31,038,062 | -2.11(-0.63%) |
Nov 22, 2021 | 337.79 | 342.74 | 332.82 | 333.09 | 32,287,240 | -3.48(-1.03%) |
Nov 19, 2021 | 335.85 | 338.26 | 335.42 | 336.58 | 22,407,856 | +2.36(+0.71%) |
Nov 18, 2021 | 331.48 | 334.94 | 334.03 | 334.22 | 22,896,212 | +1.82(+0.55%) |
Nov 17, 2021 | 332.22 | 335.41 | 331.30 | 332.40 | 19,401,642 | +0.22(+0.07%) |
Nov 16, 2021 | 328.43 | 333.31 | 328.26 | 332.17 | 21,205,064 | +3.37(+1.02%) |
Nov 15, 2021 | 330.25 | 330.57 | 326.81 | 328.81 | 17,075,564 | -0.64(-0.19%) |
Nov 12, 2021 | 326.70 | 329.94 | 326.58 | 329.44 | 24,357,604 | +4.20(+1.29%) |
Nov 11, 2021 | 324.09 | 326.56 | 323.88 | 325.25 | 17,206,438 | -0.31(-0.10%) |
Nov 10, 2021 | 327.34 | 325.56 | 26,027,806 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.82 | 331.40 | 327.30 | 329.51 | 21,757,658 | -0.19(-0.06%) |
Nov 08, 2021 | 330.01 | 330.35 | 327.21 | 329.71 | 21,344,626 | +0.91(+0.28%) |
Nov 05, 2021 | 331.19 | 331.47 | 327.19 | 328.80 | 23,069,036 | -0.41(-0.12%) |
Nov 04, 2021 | 325.69 | 329.27 | 322.39 | 329.21 | 24,517,960 | +2.43(+0.74%) |
Nov 03, 2021 | 326.68 | 327.64 | 323.50 | 326.78 | 21,965,614 | +0.85(+0.26%) |
Nov 02, 2021 | 323.17 | 326.24 | 322.87 | 325.93 | 27,061,912 | +5.00(+1.56%) |
Nov 01, 2021 | 324.20 | 320.91 | 319.32 | 320.94 | 27,704,238 | -3.52(-1.08%) |
Oct 29, 2021 | 317.12 | 324.70 | 324.45 | 35,533,996 | +7.14(+2.25%) | |
Oct 28, 2021 | 317.32 | 317.85 | 317.31 | 26,869,302 | +1.12(+0.36%) | |
Oct 27, 2021 | 309.17 | 319.05 | 309.17 | 316.19 | 53,729,260 | +12.78(+4.21%) |
Oct 26, 2021 | 304.28 | 303.41 | 28,630,928 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.67 | 301.61 | 17,933,126 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.69 | 301.15 | 302.48 | 17,834,982 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.53 | 304.30 | 299.74 | 304.04 | 17,280,266 | +3.28(+1.09%) |
Oct 20, 2021 | 302.53 | 303.01 | 299.49 | 300.77 | 16,895,964 | -0.80(-0.27%) |
Oct 19, 2021 | 301.69 | 302.62 | 300.58 | 301.57 | 18,058,224 | +0.96(+0.32%) |
Oct 18, 2021 | 297.01 | 301.55 | 296.15 | 300.61 | 23,227,914 | +2.97(+1.00%) |
Oct 15, 2021 | 295.81 | 297.87 | 294.02 | 297.63 | 26,022,908 | +1.43(+0.48%) |
Oct 14, 2021 | 292.74 | 296.71 | 291.39 | 296.21 | 27,851,154 | +6.30(+2.17%) |
Oct 13, 2021 | 288.54 | 290.86 | 287.15 | 289.91 | 23,936,804 | +3.36(+1.17%) |
Oct 12, 2021 | 288.96 | 289.06 | 286.03 | 286.55 | 18,361,184 | -1.32(-0.46%) |
Oct 11, 2021 | 286.59 | 291.53 | 286.42 | 287.87 | 19,720,966 | -0.61(-0.21%) |
Oct 08, 2021 | 289.82 | 290.23 | 287.41 | 288.48 | 18,076,556 | +0.00(+0.00%) |
Oct 07, 2021 | 288.79 | 290.23 | 287.57 | 288.48 | 20,875,242 | +1.70(+0.59%) |
Oct 06, 2021 | 279.60 | 287.28 | 279.34 | 286.77 | 28,604,652 | +4.26(+1.51%) |
Oct 05, 2021 | 277.91 | 284.12 | 277.91 | 282.52 | 25,521,456 | +5.45(+1.97%) |
Oct 04, 2021 | 281.19 | 281.53 | 274.20 | 277.07 | 32,026,048 | -5.78(-2.04%) |
Oct 01, 2021 | 276.02 | 283.71 | 275.21 | 282.85 | 30,750,912 | +7.19(+2.61%) |
Sep 30, 2021 | 279.54 | 281.61 | 275.53 | 275.66 | 33,109,090 | -2.20(-0.79%) |
Sep 29, 2021 | 278.94 | 280.57 | 276.89 | 277.86 | 26,907,416 | +0.47(+0.17%) |
Sep 28, 2021 | 283.54 | 284.50 | 276.64 | 277.39 | 44,113,344 | -10.42(-3.62%) |
Sep 27, 2021 | 289.74 | 290.06 | 286.61 | 287.81 | 24,084,028 | -5.07(-1.73%) |
Sep 24, 2021 | 291.78 | 293.29 | 290.51 | 292.88 | 15,330,497 | -0.20(-0.07%) |
Sep 23, 2021 | 292.39 | 294.40 | 291.10 | 293.08 | 19,011,564 | +0.96(+0.33%) |
Sep 22, 2021 | 290.32 | 293.73 | 288.14 | 292.13 | 27,208,100 | +3.70(+1.28%) |
Sep 21, 2021 | 289.30 | 291.11 | 287.71 | 288.43 | 22,847,860 | +0.49(+0.17%) |
Sep 20, 2021 | 289.93 | 291.97 | 283.26 | 287.94 | 39,101,088 | -5.45(-1.86%) |
Sep 17, 2021 | 297.60 | 297.92 | 293.06 | 293.39 | 42,286,408 | -5.25(-1.76%) |
Sep 16, 2021 | 297.19 | 298.67 | 294.26 | 298.64 | 19,969,652 | +0.41(+0.14%) |
Sep 15, 2021 | 296.71 | 298.72 | 295.30 | 298.23 | 28,975,352 | +4.92(+1.68%) |
Sep 14, 2021 | 293.08 | 294.88 | 291.66 | 293.31 | 22,287,596 | +2.74(+0.94%) |
Sep 13, 2021 | 291.12 | 292.09 | 287.72 | 290.57 | 24,173,844 | +1.25(+0.43%) |
Sep 10, 2021 | 291.97 | 293.44 | 289.00 | 289.32 | 20,117,602 | -1.51(-0.52%) |
Sep 09, 2021 | 294.32 | 295.61 | 290.58 | 290.82 | 20,357,160 | -2.92(-0.99%) |
Sep 08, 2021 | 293.30 | 294.11 | 291.04 | 293.74 | 15,377,389 | +0.05(+0.02%) |
Sep 07, 2021 | 294.50 | 294.58 | 291.75 | 293.69 | 17,561,568 | -0.94(-0.32%) |
Sep 03, 2021 | 294.49 | 296.06 | 293.77 | 294.63 | 15,077,719 | -0.01(-0.00%) |
Sep 02, 2021 | 295.67 | 296.80 | 293.69 | 294.64 | 16,648,991 | -0.66(-0.23%) |
Sep 01, 2021 | 296.31 | 298.59 | 294.97 | 295.31 | 19,394,102 | -0.05(-0.02%) |
Aug 31, 2021 | 297.84 | 297.92 | 294.98 | 295.36 | 26,862,066 | -1.67(-0.56%) |
Aug 30, 2021 | 294.60 | 297.64 | 294.55 | 297.03 | 16,771,703 | +3.79(+1.29%) |
Aug 27, 2021 | 292.53 | 294.37 | 290.41 | 293.24 | 23,105,370 | +0.62(+0.21%) |
Aug 26, 2021 | 294.49 | 295.89 | 292.49 | 292.63 | 18,029,716 | -2.86(-0.97%) |
Aug 25, 2021 | 297.72 | 298.01 | 293.93 | 295.48 | 20,674,920 | -0.60(-0.20%) |
Aug 24, 2021 | 298.43 | 299.04 | 295.48 | 296.08 | 18,564,432 | -1.92(-0.64%) |
Aug 23, 2021 | 296.69 | 298.80 | 295.33 | 298.00 | 23,323,414 | +0.22(+0.07%) |
Aug 20, 2021 | 293.24 | 299.23 | 291.62 | 297.78 | 41,719,664 | +7.43(+2.56%) |
Aug 19, 2021 | 282.45 | 291.04 | 282.40 | 290.36 | 30,501,946 | +5.91(+2.08%) |
Aug 18, 2021 | 285.73 | 288.45 | 284.00 | 284.45 | 22,291,774 | -1.75(-0.61%) |
Aug 17, 2021 | 285.52 | 286.54 | 284.25 | 286.20 | 20,537,960 | -1.54(-0.54%) |
Aug 16, 2021 | 286.31 | 287.89 | 283.21 | 287.74 | 23,055,114 | +1.77(+0.62%) |
Aug 13, 2021 | 282.68 | 286.02 | 282.55 | 285.97 | 18,688,190 | +2.97(+1.05%) |
Aug 12, 2021 | 279.90 | 283.16 | 279.62 | 283.00 | 14,918,968 | +2.79(+1.00%) |
Aug 11, 2021 | 280.46 | 281.88 | 279.15 | 280.21 | 14,290,189 | +0.50(+0.18%) |
Aug 10, 2021 | 282.02 | 282.46 | 278.51 | 279.71 | 19,054,144 | -1.85(-0.66%) |
Aug 09, 2021 | 282.95 | 284.70 | 281.05 | 281.56 | 16,500,703 | -1.10(-0.39%) |
Aug 06, 2021 | 281.74 | 282.70 | 280.87 | 282.66 | 16,990,504 | -0.06(-0.02%) |
Aug 05, 2021 | 280.14 | 282.83 | 279.38 | 282.72 | 14,231,241 | +2.99(+1.07%) |
Aug 04, 2021 | 279.50 | 280.83 | 277.97 | 279.73 | 16,576,291 | -0.64(-0.23%) |
Aug 03, 2021 | 278.72 | 280.49 | 277.33 | 280.38 | 18,299,850 | +2.24(+0.80%) |
Aug 02, 2021 | 279.63 | 280.04 | 277.08 | 278.14 | 16,655,273 | -0.08(-0.03%) |
Jul 30, 2021 | 278.47 | 279.93 | 277.24 | 278.22 | 21,448,612 | -1.53(-0.55%) |
Jul 29, 2021 | 279.51 | 281.84 | 279.36 | 279.75 | 18,586,204 | +0.25(+0.09%) |
Jul 28, 2021 | 282.20 | 283.33 | 277.17 | 279.50 | 34,368,656 | -0.31(-0.11%) |
Jul 27, 2021 | 282.63 | 282.77 | 276.31 | 279.81 | 34,286,556 | -2.45(-0.87%) |
Jul 26, 2021 | 282.21 | 282.89 | 279.91 | 282.26 | 23,720,764 | -0.61(-0.21%) |
Jul 23, 2021 | 280.62 | 283.17 | 279.77 | 282.87 | 23,315,612 | +3.45(+1.23%) |
Jul 22, 2021 | 277.18 | 279.69 | 276.76 | 279.42 | 23,933,280 | +4.63(+1.68%) |
Jul 21, 2021 | 272.35 | 274.91 | 270.78 | 274.79 | 25,163,266 | +2.03(+0.74%) |
Jul 20, 2021 | 271.50 | 274.37 | 269.77 | 272.76 | 26,885,892 | +2.26(+0.83%) |
Jul 19, 2021 | 272.10 | 273.79 | 268.00 | 270.50 | 33,722,116 | -3.65(-1.33%) |
Jul 16, 2021 | 275.45 | 277.43 | 272.90 | 274.16 | 26,816,690 | -0.27(-0.10%) |
Jul 15, 2021 | 275.38 | 275.88 | 273.26 | 274.43 | 23,145,870 | -1.44(-0.52%) |
Jul 14, 2021 | 275.71 | 277.00 | 273.96 | 275.88 | 23,666,814 | +1.49(+0.54%) |
Jul 13, 2021 | 271.00 | 276.21 | 270.88 | 274.38 | 26,744,544 | +3.57(+1.32%) |
Jul 12, 2021 | 272.61 | 273.20 | 270.08 | 270.81 | 19,383,624 | -0.61(-0.22%) |
Jul 09, 2021 | 269.25 | 271.52 | 268.86 | 271.41 | 24,493,918 | +0.51(+0.19%) |
Jul 08, 2021 | 270.40 | 272.19 | 268.42 | 270.90 | 25,204,818 | -2.45(-0.90%) |
Jul 07, 2021 | 272.84 | 274.10 | 270.64 | 273.36 | 23,800,170 | +2.22(+0.82%) |
Jul 06, 2021 | 271.50 | 272.81 | 267.86 | 271.14 | 32,308,772 | +0.00(+0.00%) |
Jul 02, 2021 | 266.41 | 271.47 | 266.10 | 271.14 | 27,111,250 | +5.92(+2.23%) |
Jul 01, 2021 | 263.28 | 265.46 | 263.27 | 265.22 | 17,125,794 | +0.68(+0.26%) |
Jun 30, 2021 | 264.33 | 264.99 | 263.27 | 264.54 | 22,174,646 | -0.49(-0.18%) |
Jun 29, 2021 | 262.55 | 265.27 | 261.69 | 265.03 | 20,408,856 | +2.62(+1.00%) |
Jun 28, 2021 | 259.93 | 262.58 | 259.67 | 262.41 | 20,056,796 | +3.61(+1.40%) |
Jun 25, 2021 | 259.98 | 260.97 | 258.54 | 258.80 | 26,227,158 | -1.63(-0.63%) |
Jun 24, 2021 | 259.91 | 261.56 | 259.24 | 260.43 | 21,985,274 | +1.38(+0.53%) |
Jun 23, 2021 | 259.74 | 260.56 | 258.22 | 259.05 | 19,985,232 | -0.23(-0.09%) |
Jun 22, 2021 | 256.55 | 259.55 | 256.34 | 259.27 | 25,281,906 | +2.81(+1.10%) |
Jun 21, 2021 | 253.72 | 257.33 | 251.86 | 256.46 | 27,324,904 | +3.13(+1.23%) |
Jun 18, 2021 | 253.53 | 256.14 | 252.67 | 253.34 | 38,096,840 | -1.44(-0.56%) |
Jun 17, 2021 | 250.06 | 255.60 | 250.00 | 254.77 | 28,223,046 | +3.39(+1.35%) |
Jun 16, 2021 | 253.31 | 254.46 | 248.44 | 251.38 | 27,859,342 | -0.91(-0.36%) |
Jun 15, 2021 | 253.67 | 253.88 | 251.63 | 252.29 | 18,462,804 | -1.49(-0.59%) |
Jun 14, 2021 | 251.84 | 253.85 | 250.77 | 253.79 | 19,605,036 | +1.95(+0.78%) |
Jun 11, 2021 | 251.92 | 252.42 | 250.58 | 251.83 | 19,457,200 | +0.63(+0.25%) |
Jun 10, 2021 | 248.32 | 251.41 | 247.71 | 251.20 | 25,146,502 | +3.56(+1.44%) |
Jun 09, 2021 | 247.85 | 249.53 | 247.26 | 247.63 | 18,364,860 | +1.00(+0.40%) |
Jun 08, 2021 | 249.17 | 250.00 | 246.58 | 246.64 | 22,991,548 | -1.21(-0.49%) |
Jun 07, 2021 | 244.11 | 248.12 | 243.94 | 247.85 | 23,618,176 | +2.95(+1.20%) |
Jun 04, 2021 | 241.94 | 245.74 | 241.70 | 244.90 | 25,889,278 | +4.96(+2.07%) |
Jun 03, 2021 | 239.46 | 240.56 | 237.29 | 239.94 | 26,322,776 | -1.55(-0.64%) |
Jun 02, 2021 | 242.30 | 243.42 | 240.07 | 241.49 | 19,862,960 | -0.10(-0.04%) |
Jun 01, 2021 | 245.33 | 245.39 | 241.16 | 241.59 | 23,767,970 | -2.23(-0.91%) |
May 28, 2021 | 245.10 | 246.16 | 243.70 | 243.82 | 18,714,576 | +0.36(+0.15%) |
May 27, 2021 | 245.27 | 245.57 | 243.43 | 243.46 | 25,055,922 | -2.13(-0.87%) |
May 26, 2021 | 245.53 | 247.00 | 244.86 | 245.58 | 18,195,410 | -0.22(-0.09%) |
May 25, 2021 | 245.86 | 246.81 | 244.93 | 245.81 | 18,121,568 | +0.92(+0.37%) |
May 24, 2021 | 241.97 | 245.26 | 241.70 | 244.89 | 21,923,960 | +5.46(+2.28%) |
May 21, 2021 | 241.76 | 242.50 | 238.99 | 239.43 | 22,404,056 | -1.26(-0.52%) |
May 20, 2021 | 238.23 | 242.13 | 238.13 | 240.69 | 22,321,834 | +3.36(+1.42%) |
May 19, 2021 | 233.69 | 237.52 | 233.00 | 237.33 | 26,353,530 | +0.51(+0.21%) |
May 18, 2021 | 239.93 | 240.07 | 236.65 | 236.82 | 20,686,710 | -2.05(-0.86%) |
May 17, 2021 | 240.21 | 240.25 | 237.25 | 238.87 | 25,612,204 | -2.89(-1.20%) |
May 14, 2021 | 239.25 | 242.77 | 239.21 | 241.76 | 24,532,550 | +4.99(+2.11%) |
May 13, 2021 | 235.58 | 239.28 | 235.21 | 236.78 | 30,386,274 | +3.93(+1.69%) |
May 12, 2021 | 235.93 | 238.09 | 231.94 | 232.85 | 37,873,072 | -7.04(-2.94%) |
May 11, 2021 | 238.26 | 240.25 | 236.33 | 239.89 | 34,535,004 | -0.92(-0.38%) |
May 10, 2021 | 244.41 | 245.25 | 240.76 | 240.82 | 30,084,494 | -5.15(-2.09%) |
May 07, 2021 | 245.66 | 247.76 | 244.71 | 245.96 | 27,749,856 | +2.66(+1.09%) |
May 06, 2021 | 240.11 | 243.43 | 238.39 | 243.30 | 27,185,062 | +3.18(+1.32%) |
May 05, 2021 | 242.65 | 243.08 | 239.49 | 240.13 | 22,474,340 | -1.29(-0.53%) |
May 04, 2021 | 244.51 | 244.75 | 239.44 | 241.41 | 33,603,036 | -3.97(-1.62%) |
May 03, 2021 | 246.88 | 247.81 | 244.66 | 245.38 | 20,136,870 | -0.31(-0.13%) |
Apr 30, 2021 | 243.31 | 246.57 | 243.18 | 245.69 | 31,762,326 | -0.32(-0.13%) |
Apr 29, 2021 | 248.89 | 249.51 | 242.59 | 246.01 | 41,646,448 | -2.00(-0.81%) |
Apr 28, 2021 | 249.49 | 249.94 | 246.44 | 248.01 | 48,110,124 | -7.22(-2.83%) |
Apr 27, 2021 | 254.85 | 256.42 | 253.43 | 255.23 | 31,710,300 | +0.41(+0.16%) |
Apr 26, 2021 | 254.93 | 255.68 | 253.47 | 254.82 | 20,274,472 | +0.39(+0.15%) |
Apr 23, 2021 | 251.24 | 254.78 | 250.65 | 254.43 | 22,067,042 | +3.88(+1.55%) |
Apr 22, 2021 | 253.51 | 255.04 | 249.06 | 250.55 | 26,278,062 | -3.32(-1.31%) |
Apr 21, 2021 | 252.28 | 253.97 | 250.63 | 253.88 | 24,648,814 | +2.26(+0.90%) |
Apr 20, 2021 | 251.19 | 253.50 | 250.23 | 251.61 | 20,236,858 | -0.47(-0.19%) |
Apr 19, 2021 | 253.50 | 254.75 | 251.19 | 252.08 | 23,814,232 | -1.95(-0.77%) |
Apr 16, 2021 | 252.79 | 254.28 | 250.97 | 254.03 | 25,535,598 | +1.21(+0.48%) |
Apr 15, 2021 | 251.29 | 253.24 | 251.10 | 252.82 | 26,301,632 | +3.81(+1.53%) |
Apr 14, 2021 | 250.85 | 252.17 | 248.59 | 249.01 | 23,675,204 | -2.82(-1.12%) |
Apr 13, 2021 | 250.64 | 252.52 | 250.22 | 251.84 | 24,456,650 | +2.51(+1.01%) |
Apr 12, 2021 | 248.16 | 251.04 | 248.07 | 249.32 | 27,859,204 | +0.06(+0.02%) |
Apr 09, 2021 | 246.36 | 249.40 | 245.94 | 249.27 | 24,969,326 | +2.53(+1.03%) |
Apr 08, 2021 | 246.27 | 247.60 | 245.51 | 246.73 | 24,238,336 | +3.26(+1.34%) |
Apr 07, 2021 | 241.43 | 244.47 | 240.83 | 243.47 | 23,313,374 | +1.99(+0.82%) |
Apr 06, 2021 | 241.24 | 242.98 | 240.53 | 241.48 | 23,532,832 | -1.18(-0.49%) |
Apr 05, 2021 | 236.51 | 243.53 | 236.46 | 242.66 | 37,873,376 | +6.55(+2.77%) |
Apr 01, 2021 | 232.33 | 236.59 | 231.92 | 236.11 | 31,139,192 | +6.41(+2.79%) |
Mar 31, 2021 | 226.92 | 232.95 | 226.41 | 229.70 | 44,743,700 | +3.82(+1.69%) |
Mar 30, 2021 | 227.51 | 227.83 | 225.15 | 225.88 | 25,431,068 | -3.30(-1.44%) |
Mar 29, 2021 | 230.50 | 230.71 | 225.91 | 229.19 | 25,888,028 | -1.21(-0.52%) |
Mar 26, 2021 | 225.59 | 230.62 | 225.59 | 230.40 | 26,152,778 | +4.03(+1.78%) |
Mar 25, 2021 | 229.25 | 230.84 | 225.61 | 226.36 | 34,927,972 | -3.04(-1.33%) |
Mar 24, 2021 | 231.73 | 231.88 | 229.26 | 229.40 | 26,289,254 | -2.06(-0.89%) |
Mar 23, 2021 | 231.38 | 234.85 | 230.97 | 231.47 | 32,464,354 | +1.55(+0.67%) |
Mar 22, 2021 | 224.34 | 230.80 | 224.22 | 229.92 | 30,917,166 | +5.49(+2.45%) |
Mar 19, 2021 | 225.07 | 226.49 | 223.45 | 224.42 | 47,657,036 | -0.36(-0.16%) |
Mar 18, 2021 | 226.58 | 228.16 | 224.40 | 224.78 | 35,762,332 | -6.16(-2.67%) |
Mar 17, 2021 | 230.07 | 232.41 | 227.23 | 230.94 | 30,337,486 | -0.65(-0.28%) |
Mar 16, 2021 | 230.20 | 233.87 | 229.87 | 231.59 | 28,821,758 | +2.82(+1.23%) |
Mar 15, 2021 | 228.91 | 229.13 | 225.84 | 228.77 | 26,728,176 | -0.92(-0.40%) |
Mar 12, 2021 | 227.99 | 229.75 | 227.23 | 229.68 | 23,251,932 | -1.34(-0.58%) |
Mar 11, 2021 | 228.91 | 233.02 | 228.28 | 231.03 | 30,685,510 | +4.59(+2.03%) |
Mar 10, 2021 | 230.90 | 230.90 | 226.07 | 226.44 | 30,518,040 | -1.33(-0.58%) |
Mar 09, 2021 | 226.89 | 229.32 | 225.71 | 227.76 | 33,906,284 | +6.23(+2.81%) |
Mar 08, 2021 | 225.42 | 227.37 | 221.28 | 221.54 | 36,176,372 | -4.10(-1.82%) |
Mar 05, 2021 | 223.61 | 227.27 | 220.63 | 225.64 | 42,978,652 | +4.74(+2.15%) |
Mar 04, 2021 | 220.91 | 226.51 | 218.49 | 220.90 | 45,762,340 | -0.81(-0.36%) |
Mar 03, 2021 | 226.18 | 227.57 | 221.41 | 221.70 | 34,845,964 | -6.15(-2.70%) |
Mar 02, 2021 | 230.91 | 231.19 | 227.44 | 227.85 | 23,387,580 | -2.99(-1.30%) |
Mar 01, 2021 | 229.83 | 231.36 | 227.15 | 230.84 | 25,992,998 | +4.44(+1.96%) |
Feb 26, 2021 | 225.56 | 229.31 | 223.63 | 226.40 | 38,818,088 | +3.30(+1.48%) |
Feb 25, 2021 | 226.11 | 228.55 | 222.02 | 223.10 | 40,521,908 | -5.42(-2.37%) |
Feb 24, 2021 | 224.09 | 229.15 | 223.11 | 228.51 | 26,996,346 | +1.25(+0.55%) |
Feb 23, 2021 | 224.39 | 228.79 | 222.84 | 227.27 | 30,979,634 | -1.21(-0.53%) |
Feb 22, 2021 | 231.31 | 231.81 | 226.42 | 228.47 | 37,383,200 | -6.29(-2.68%) |
Feb 19, 2021 | 237.48 | 237.59 | 234.00 | 234.77 | 25,929,842 | -2.75(-1.16%) |
Feb 18, 2021 | 235.58 | 237.65 | 234.66 | 237.52 | 17,358,680 | -0.40(-0.17%) |
Feb 17, 2021 | 235.11 | 238.02 | 234.74 | 237.92 | 22,227,088 | +1.03(+0.44%) |
Feb 16, 2021 | 238.18 | 239.25 | 236.12 | 236.88 | 27,477,010 | -1.25(-0.53%) |
Feb 12, 2021 | 237.11 | 238.44 | 235.94 | 238.14 | 17,037,564 | +0.49(+0.20%) |
Feb 11, 2021 | 237.93 | 238.29 | 235.38 | 237.65 | 16,195,190 | +1.62(+0.69%) |
Feb 10, 2021 | 238.15 | 239.04 | 234.15 | 236.03 | 22,784,500 | -0.92(-0.39%) |
Feb 09, 2021 | 235.10 | 237.91 | 234.63 | 236.95 | 24,237,760 | +1.26(+0.54%) |
Feb 08, 2021 | 236.35 | 236.86 | 234.07 | 235.69 | 22,845,460 | +0.26(+0.11%) |
Feb 05, 2021 | 235.45 | 236.47 | 233.69 | 235.43 | 18,574,248 | +0.18(+0.08%) |
Feb 04, 2021 | 235.87 | 236.44 | 233.65 | 235.24 | 25,988,810 | -0.96(-0.41%) |
Feb 03, 2021 | 232.87 | 238.23 | 232.57 | 236.20 | 27,850,896 | +3.39(+1.46%) |
Feb 02, 2021 | 234.55 | 235.53 | 232.01 | 232.81 | 26,590,304 | -0.14(-0.06%) |
Feb 01, 2021 | 228.49 | 235.72 | 225.93 | 232.95 | 34,247,028 | +7.47(+3.32%) |
Jan 29, 2021 | 228.84 | 231.36 | 224.88 | 225.47 | 43,726,180 | -6.78(-2.92%) |
Jan 28, 2021 | 229.02 | 235.85 | 228.51 | 232.25 | 50,435,628 | +5.86(+2.59%) |
Jan 27, 2021 | 231.34 | 233.72 | 223.70 | 226.38 | 71,754,264 | +0.55(+0.25%) |
Jan 26, 2021 | 225.38 | 227.63 | 223.64 | 225.83 | 50,149,444 | +2.72(+1.22%) |
Jan 25, 2021 | 222.71 | 223.35 | 217.95 | 223.11 | 34,068,460 | +3.48(+1.58%) |
Jan 22, 2021 | 220.73 | 223.63 | 219.48 | 219.63 | 31,040,856 | +0.95(+0.44%) |
Jan 21, 2021 | 218.41 | 219.97 | 216.20 | 218.68 | 31,585,860 | +0.61(+0.28%) |
Jan 20, 2021 | 211.61 | 219.47 | 211.21 | 218.06 | 38,718,668 | +7.68(+3.65%) |
Jan 19, 2021 | 207.77 | 210.91 | 206.68 | 210.39 | 31,183,000 | +3.68(+1.78%) |
Jan 15, 2021 | 207.55 | 208.51 | 206.10 | 206.70 | 32,660,046 | -0.36(-0.17%) |
Jan 14, 2021 | 209.87 | 211.38 | 206.79 | 207.06 | 30,161,848 | -3.23(-1.53%) |
Jan 13, 2021 | 208.03 | 210.70 | 207.95 | 210.29 | 20,627,290 | +1.37(+0.66%) |
Jan 12, 2021 | 210.44 | 211.03 | 207.35 | 208.92 | 23,896,402 | -2.49(-1.18%) |
Jan 11, 2021 | 212.36 | 212.79 | 210.67 | 211.41 | 23,693,976 | -2.07(-0.97%) |
Jan 08, 2021 | 212.56 | 214.41 | 210.96 | 213.48 | 23,616,796 | +1.29(+0.61%) |
Jan 07, 2021 | 208.05 | 213.21 | 207.73 | 212.18 | 28,467,180 | +5.87(+2.85%) |
Jan 06, 2021 | 206.24 | 210.43 | 206.01 | 206.31 | 36,916,524 | -5.49(-2.59%) |
Jan 05, 2021 | 211.18 | 212.41 | 209.67 | 211.81 | 24,485,436 | +0.20(+0.10%) |
Jan 04, 2021 | 216.31 | 216.76 | 208.80 | 211.60 | 38,181,336 | -4.60(-2.13%) |
Dec 31, 2020 | 216.20 | 216.20 | 216.20 | 20,837,912 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.93 | 219.32 | 215.28 | 215.48 | 20,837,912 | -2.70(-1.24%) |
Dec 29, 2020 | 219.98 | 220.82 | 217.33 | 218.18 | 17,852,298 | -0.49(-0.22%) |
Dec 28, 2020 | 218.17 | 219.71 | 216.78 | 218.67 | 18,426,768 | +2.15(+0.99%) |
Dec 24, 2020 | 215.23 | 217.35 | 215.01 | 216.52 | 10,854,104 | +1.68(+0.78%) |
Dec 23, 2020 | 216.87 | 217.31 | 214.62 | 214.84 | 19,231,118 | -2.84(-1.30%) |
Dec 22, 2020 | 216.46 | 219.32 | 215.65 | 217.68 | 23,265,060 | +1.31(+0.61%) |
Dec 21, 2020 | 211.47 | 217.73 | 211.20 | 216.36 | 38,201,528 | +3.89(+1.83%) |
Dec 18, 2020 | 212.48 | 213.54 | 209.98 | 212.48 | 65,178,020 | -0.81(-0.38%) |
Dec 17, 2020 | 213.72 | 214.71 | 211.82 | 213.28 | 33,408,310 | +0.14(+0.06%) |
Dec 16, 2020 | 208.74 | 213.95 | 208.71 | 213.15 | 36,011,712 | +5.01(+2.41%) |
Dec 15, 2020 | 209.14 | 209.39 | 206.30 | 208.14 | 27,777,912 | -0.07(-0.03%) |
Dec 14, 2020 | 207.14 | 210.16 | 206.93 | 208.21 | 29,614,334 | +0.91(+0.44%) |
Dec 11, 2020 | 204.18 | 207.35 | 203.26 | 207.29 | 31,870,872 | +2.66(+1.30%) |
Dec 10, 2020 | 205.85 | 207.12 | 204.48 | 204.63 | 27,194,068 | -1.25(-0.60%) |
Dec 09, 2020 | 209.14 | 209.21 | 205.30 | 205.88 | 33,347,010 | -4.09(-1.95%) |
Dec 08, 2020 | 207.99 | 210.88 | 206.94 | 209.97 | 23,936,590 | +1.67(+0.80%) |
Dec 07, 2020 | 208.37 | 209.51 | 207.03 | 208.30 | 25,270,034 | -0.07(-0.03%) |
Dec 04, 2020 | 208.23 | 209.36 | 207.22 | 208.36 | 25,375,796 | +0.12(+0.06%) |
Dec 03, 2020 | 208.61 | 210.33 | 207.67 | 208.25 | 25,818,698 | -1.10(-0.52%) |
Dec 02, 2020 | 208.87 | 209.44 | 206.85 | 209.35 | 24,393,904 | -0.82(-0.39%) |