Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 317.75 | 318.19 | 307.78 | 308.37 | 4,529,778 | -8.14(-2.57%) |
Sep 29, 2021 | 313.16 | 318.35 | 313.16 | 316.52 | 2,577,260 | +2.94(+0.94%) |
Sep 28, 2021 | 320.69 | 320.69 | 312.32 | 313.58 | 3,516,983 | -7.15(-2.23%) |
Sep 27, 2021 | 316.46 | 322.92 | 316.46 | 320.73 | 3,157,436 | +3.68(+1.16%) |
Sep 24, 2021 | 316.38 | 317.37 | 315.22 | 317.04 | 2,134,466 | +1.48(+0.47%) |
Sep 23, 2021 | 317.37 | 318.95 | 315.27 | 315.56 | 2,583,216 | -0.02(-0.01%) |
Sep 22, 2021 | 315.50 | 318.46 | 313.26 | 315.58 | 3,058,168 | +1.61(+0.51%) |
Sep 21, 2021 | 312.85 | 316.55 | 311.89 | 313.97 | 3,375,408 | +2.83(+0.91%) |
Sep 20, 2021 | 311.73 | 315.01 | 308.53 | 311.14 | 4,295,999 | -4.19(-1.33%) |
Sep 17, 2021 | 314.66 | 319.07 | 314.66 | 315.33 | 7,561,173 | -0.68(-0.21%) |
Sep 16, 2021 | 314.44 | 317.37 | 313.93 | 316.01 | 3,240,242 | +2.84(+0.91%) |
Sep 15, 2021 | 313.16 | 314.39 | 310.10 | 313.17 | 3,060,325 | +0.24(+0.08%) |
Sep 14, 2021 | 315.67 | 317.04 | 312.28 | 312.94 | 3,040,180 | -2.19(-0.69%) |
Sep 13, 2021 | 314.66 | 316.72 | 312.59 | 315.13 | 4,160,661 | +3.29(+1.05%) |
Sep 10, 2021 | 313.76 | 314.92 | 311.37 | 311.84 | 3,391,221 | +0.17(+0.05%) |
Sep 09, 2021 | 312.31 | 313.51 | 310.82 | 311.67 | 3,206,190 | +0.18(+0.06%) |
Sep 08, 2021 | 309.02 | 311.82 | 307.78 | 311.49 | 2,362,523 | +2.47(+0.80%) |
Sep 07, 2021 | 310.98 | 312.41 | 307.10 | 309.02 | 2,720,558 | -1.31(-0.42%) |
Sep 03, 2021 | 305.62 | 310.85 | 305.46 | 310.33 | 2,954,232 | +2.44(+0.79%) |
Sep 02, 2021 | 305.34 | 308.30 | 304.09 | 307.88 | 3,311,212 | +3.85(+1.27%) |
Sep 01, 2021 | 305.84 | 306.04 | 300.88 | 304.03 | 3,554,206 | -0.84(-0.27%) |
Aug 31, 2021 | 305.63 | 306.82 | 302.48 | 304.87 | 4,475,333 | -0.86(-0.28%) |
Aug 30, 2021 | 304.62 | 307.97 | 303.96 | 305.73 | 3,131,060 | +3.48(+1.15%) |
Aug 27, 2021 | 299.92 | 302.88 | 298.76 | 302.25 | 3,194,134 | +1.78(+0.59%) |
Aug 26, 2021 | 302.09 | 303.76 | 300.03 | 300.48 | 3,158,726 | -2.24(-0.74%) |
Aug 25, 2021 | 302.97 | 305.22 | 302.00 | 302.72 | 2,767,848 | -0.95(-0.31%) |
Aug 24, 2021 | 307.28 | 307.36 | 303.31 | 303.67 | 2,524,690 | -2.65(-0.87%) |
Aug 23, 2021 | 308.44 | 308.94 | 305.99 | 306.33 | 2,988,088 | -1.40(-0.46%) |
Aug 20, 2021 | 301.56 | 308.14 | 301.40 | 307.73 | 3,134,758 | +5.93(+1.96%) |
Aug 19, 2021 | 297.96 | 303.94 | 297.04 | 301.80 | 3,182,051 | +1.26(+0.42%) |
Aug 18, 2021 | 298.48 | 306.44 | 298.16 | 300.54 | 5,220,946 | +0.75(+0.25%) |
Aug 17, 2021 | 300.03 | 302.45 | 295.92 | 299.79 | 9,973,756 | -13.37(-4.27%) |
Aug 16, 2021 | 309.10 | 313.70 | 306.54 | 313.16 | 3,742,220 | +3.49(+1.13%) |
Aug 13, 2021 | 312.05 | 313.86 | 309.36 | 309.67 | 2,371,975 | -2.52(-0.81%) |
Aug 12, 2021 | 315.31 | 315.92 | 310.57 | 312.20 | 2,732,972 | -2.79(-0.88%) |
Aug 11, 2021 | 311.99 | 316.43 | 311.62 | 314.98 | 3,486,074 | +5.16(+1.67%) |
Aug 10, 2021 | 307.20 | 311.47 | 305.77 | 309.82 | 1,998,446 | +2.54(+0.83%) |
Aug 09, 2021 | 307.72 | 309.44 | 305.94 | 307.28 | 2,134,724 | -1.01(-0.33%) |
Aug 06, 2021 | 312.82 | 313.78 | 307.62 | 308.29 | 2,843,696 | -3.06(-0.98%) |
Aug 05, 2021 | 310.27 | 314.05 | 309.46 | 311.35 | 2,443,765 | +2.62(+0.85%) |
Aug 04, 2021 | 309.08 | 310.23 | 307.87 | 308.73 | 1,907,351 | -1.52(-0.49%) |
Aug 03, 2021 | 306.90 | 311.26 | 306.60 | 310.25 | 2,573,938 | +4.41(+1.44%) |
Aug 02, 2021 | 308.44 | 308.44 | 305.09 | 305.84 | 2,156,576 | -0.91(-0.30%) |
Jul 30, 2021 | 305.50 | 308.54 | 305.02 | 306.75 | 2,547,854 | +0.71(+0.23%) |
Jul 29, 2021 | 305.16 | 307.09 | 304.18 | 306.04 | 2,324,246 | +1.78(+0.59%) |
Jul 28, 2021 | 305.09 | 307.81 | 303.50 | 304.25 | 2,541,997 | -1.63(-0.53%) |
Jul 27, 2021 | 310.11 | 310.20 | 304.76 | 305.88 | 3,112,903 | -3.66(-1.18%) |
Jul 26, 2021 | 308.50 | 309.90 | 305.52 | 309.54 | 2,944,401 | -1.55(-0.50%) |
Jul 23, 2021 | 307.94 | 311.66 | 306.51 | 311.09 | 2,981,151 | +5.78(+1.89%) |
Jul 22, 2021 | 306.51 | 306.54 | 304.07 | 305.32 | 2,362,574 | +0.28(+0.09%) |
Jul 21, 2021 | 306.20 | 307.01 | 303.74 | 305.04 | 3,030,304 | +0.94(+0.31%) |
Jul 20, 2021 | 297.69 | 304.82 | 297.48 | 304.09 | 4,548,585 | +6.06(+2.03%) |
Jul 19, 2021 | 297.20 | 298.16 | 294.33 | 298.04 | 4,015,303 | -2.50(-0.83%) |
Jul 16, 2021 | 302.83 | 304.96 | 300.40 | 300.53 | 3,877,281 | -1.09(-0.36%) |
Jul 15, 2021 | 296.64 | 301.86 | 296.63 | 301.63 | 2,785,585 | +3.26(+1.09%) |
Jul 14, 2021 | 297.92 | 299.15 | 297.23 | 298.36 | 3,620,727 | +2.03(+0.68%) |
Jul 13, 2021 | 301.37 | 302.17 | 296.13 | 296.33 | 3,439,072 | -4.38(-1.46%) |
Jul 12, 2021 | 300.09 | 302.83 | 299.59 | 300.72 | 2,697,052 | -0.33(-0.11%) |
Jul 09, 2021 | 299.60 | 302.19 | 299.26 | 301.05 | 2,768,422 | +3.32(+1.11%) |
Jul 08, 2021 | 298.56 | 299.40 | 294.23 | 297.73 | 3,919,098 | -4.62(-1.53%) |
Jul 07, 2021 | 297.68 | 303.22 | 297.46 | 302.35 | 3,145,248 | +3.94(+1.32%) |
Jul 06, 2021 | 301.74 | 302.67 | 296.10 | 298.40 | 3,326,251 | -3.21(-1.07%) |
Jul 02, 2021 | 301.46 | 302.01 | 300.35 | 301.62 | 2,355,695 | +1.08(+0.36%) |
Jul 01, 2021 | 299.01 | 300.67 | 297.69 | 300.53 | 2,757,717 | +2.48(+0.83%) |
Jun 30, 2021 | 297.17 | 299.36 | 296.93 | 298.06 | 3,275,441 | +0.61(+0.20%) |
Jun 29, 2021 | 295.16 | 299.37 | 294.94 | 297.45 | 3,370,211 | +3.70(+1.26%) |
Jun 28, 2021 | 293.17 | 294.67 | 291.03 | 293.75 | 2,819,808 | +0.61(+0.21%) |
Jun 25, 2021 | 291.84 | 294.85 | 291.19 | 293.14 | 12,553,670 | +1.67(+0.57%) |
Jun 24, 2021 | 292.66 | 294.27 | 291.31 | 291.47 | 2,834,301 | +0.16(+0.05%) |
Jun 23, 2021 | 291.63 | 293.17 | 290.34 | 291.31 | 2,743,194 | -0.97(-0.33%) |
Jun 22, 2021 | 288.93 | 294.33 | 288.15 | 292.28 | 4,727,365 | +4.78(+1.66%) |
Jun 21, 2021 | 285.31 | 288.55 | 284.95 | 287.50 | 4,036,433 | +4.66(+1.65%) |
Jun 18, 2021 | 280.33 | 283.98 | 278.90 | 282.84 | 9,407,375 | -0.48(-0.17%) |
Jun 17, 2021 | 283.25 | 285.27 | 280.43 | 283.32 | 4,793,716 | +0.32(+0.11%) |
Jun 16, 2021 | 286.65 | 287.27 | 281.49 | 283.00 | 4,805,267 | -3.43(-1.20%) |
Jun 15, 2021 | 288.58 | 288.76 | 283.66 | 286.43 | 5,638,993 | -2.68(-0.93%) |
Jun 14, 2021 | 288.75 | 289.80 | 286.21 | 289.11 | 3,630,356 | -1.36(-0.47%) |
Jun 11, 2021 | 289.06 | 290.90 | 288.20 | 290.47 | 2,979,739 | +2.30(+0.80%) |
Jun 10, 2021 | 287.55 | 289.42 | 286.16 | 288.17 | 3,515,540 | +0.91(+0.32%) |
Jun 09, 2021 | 291.10 | 292.53 | 286.85 | 287.26 | 3,852,964 | -3.33(-1.14%) |
Jun 08, 2021 | 290.93 | 291.89 | 288.79 | 290.59 | 3,141,712 | +0.88(+0.30%) |
Jun 07, 2021 | 290.79 | 291.92 | 287.76 | 289.71 | 4,252,614 | -0.98(-0.34%) |
Jun 04, 2021 | 291.72 | 292.97 | 289.14 | 290.69 | 2,823,131 | -0.39(-0.14%) |
Jun 03, 2021 | 290.68 | 292.48 | 289.46 | 291.08 | 2,837,034 | -1.68(-0.57%) |
Jun 02, 2021 | 294.87 | 296.27 | 292.00 | 292.76 | 3,616,157 | -1.34(-0.45%) |
Jun 01, 2021 | 298.15 | 298.70 | 293.04 | 294.10 | 3,817,322 | -2.42(-0.82%) |
May 28, 2021 | 297.88 | 298.94 | 296.46 | 296.52 | 3,438,649 | +0.13(+0.04%) |
May 27, 2021 | 295.02 | 297.91 | 295.02 | 296.39 | 4,016,657 | +1.34(+0.45%) |
May 26, 2021 | 295.50 | 298.81 | 294.45 | 295.05 | 3,098,973 | +0.54(+0.18%) |
May 25, 2021 | 293.38 | 294.84 | 292.18 | 294.51 | 3,789,233 | +1.78(+0.61%) |
May 24, 2021 | 294.59 | 296.36 | 292.50 | 292.74 | 3,151,371 | -0.86(-0.29%) |
May 21, 2021 | 294.74 | 296.87 | 292.37 | 293.60 | 4,216,650 | -0.12(-0.04%) |
May 20, 2021 | 292.78 | 297.26 | 292.78 | 293.72 | 4,144,746 | +1.35(+0.46%) |
May 19, 2021 | 290.09 | 292.65 | 287.37 | 292.37 | 5,636,799 | -2.14(-0.73%) |
May 18, 2021 | 297.53 | 301.77 | 292.68 | 294.51 | 7,538,757 | -3.03(-1.02%) |
May 17, 2021 | 298.46 | 300.16 | 293.17 | 297.54 | 4,717,745 | -3.37(-1.12%) |
May 14, 2021 | 303.38 | 304.34 | 299.26 | 300.91 | 4,299,854 | -1.66(-0.55%) |
May 13, 2021 | 296.60 | 304.43 | 296.31 | 302.57 | 5,558,378 | +7.83(+2.66%) |
May 12, 2021 | 303.60 | 305.71 | 294.06 | 294.74 | 6,260,998 | -12.70(-4.13%) |
May 11, 2021 | 313.76 | 314.27 | 305.17 | 307.44 | 5,914,562 | -9.73(-3.07%) |
May 10, 2021 | 316.55 | 321.42 | 315.70 | 317.17 | 5,203,911 | +1.74(+0.55%) |
May 07, 2021 | 313.04 | 315.95 | 311.97 | 315.43 | 3,225,222 | +1.55(+0.49%) |
May 06, 2021 | 310.24 | 314.09 | 309.83 | 313.88 | 3,806,131 | +5.14(+1.67%) |
May 05, 2021 | 310.07 | 312.14 | 307.83 | 308.74 | 3,473,065 | -0.67(-0.22%) |
May 04, 2021 | 306.01 | 309.83 | 305.79 | 309.41 | 4,252,307 | +2.32(+0.76%) |
May 03, 2021 | 303.37 | 308.34 | 302.81 | 307.08 | 3,960,820 | +6.14(+2.04%) |
Apr 30, 2021 | 302.23 | 302.96 | 299.03 | 300.94 | 3,354,202 | -1.55(-0.51%) |
Apr 29, 2021 | 299.12 | 302.92 | 298.54 | 302.50 | 3,507,167 | +5.24(+1.76%) |
Apr 28, 2021 | 299.35 | 300.29 | 296.88 | 297.26 | 2,918,329 | -0.82(-0.27%) |
Apr 27, 2021 | 298.00 | 299.83 | 297.89 | 298.08 | 3,589,865 | +0.56(+0.19%) |
Apr 26, 2021 | 300.95 | 301.25 | 296.90 | 297.52 | 3,062,832 | -3.63(-1.20%) |
Apr 23, 2021 | 299.57 | 302.67 | 297.14 | 301.15 | 3,664,702 | +2.26(+0.76%) |
Apr 22, 2021 | 303.30 | 303.51 | 296.45 | 298.89 | 5,242,660 | -4.18(-1.38%) |
Apr 21, 2021 | 302.14 | 304.89 | 301.14 | 303.06 | 4,022,235 | +1.85(+0.61%) |
Apr 20, 2021 | 303.11 | 304.68 | 299.54 | 301.21 | 4,799,124 | -2.69(-0.88%) |
Apr 19, 2021 | 303.57 | 305.74 | 302.59 | 303.90 | 4,833,057 | -1.14(-0.37%) |
Apr 16, 2021 | 302.03 | 305.59 | 301.19 | 305.05 | 6,682,269 | +4.97(+1.65%) |
Apr 15, 2021 | 297.73 | 300.69 | 297.58 | 300.08 | 3,772,724 | +2.53(+0.85%) |
Apr 14, 2021 | 297.26 | 300.04 | 296.87 | 297.55 | 3,700,338 | -0.35(-0.12%) |
Apr 13, 2021 | 298.02 | 298.37 | 294.74 | 297.90 | 3,906,601 | -0.36(-0.12%) |
Apr 12, 2021 | 295.41 | 298.75 | 295.03 | 298.27 | 3,825,273 | +1.45(+0.49%) |
Apr 09, 2021 | 293.23 | 296.90 | 292.65 | 296.82 | 4,955,641 | +4.46(+1.53%) |
Apr 08, 2021 | 290.75 | 293.12 | 288.78 | 292.35 | 4,340,018 | +1.82(+0.63%) |
Apr 07, 2021 | 290.88 | 293.01 | 289.10 | 290.53 | 4,084,352 | -1.22(-0.42%) |
Apr 06, 2021 | 291.59 | 293.76 | 291.14 | 291.75 | 4,289,473 | -1.51(-0.51%) |
Apr 05, 2021 | 288.09 | 293.67 | 287.99 | 293.25 | 5,051,074 | +7.11(+2.49%) |
Apr 01, 2021 | 285.33 | 286.89 | 282.55 | 286.14 | 4,220,205 | +2.32(+0.82%) |
Mar 31, 2021 | 284.05 | 286.39 | 282.79 | 283.82 | 5,101,827 | +0.40(+0.14%) |
Mar 30, 2021 | 280.47 | 284.22 | 278.97 | 283.42 | 5,426,024 | +2.44(+0.87%) |
Mar 29, 2021 | 282.00 | 284.10 | 278.87 | 280.98 | 4,992,754 | -1.50(-0.53%) |
Mar 26, 2021 | 276.46 | 282.66 | 275.25 | 282.48 | 6,308,851 | +6.16(+2.23%) |
Mar 25, 2021 | 272.46 | 276.97 | 271.92 | 276.31 | 5,778,121 | +4.12(+1.51%) |
Mar 24, 2021 | 268.95 | 275.94 | 268.70 | 272.20 | 5,206,573 | +2.58(+0.96%) |
Mar 23, 2021 | 269.28 | 272.83 | 268.65 | 269.62 | 5,163,208 | +0.97(+0.36%) |
Mar 22, 2021 | 266.38 | 269.95 | 264.25 | 268.65 | 5,984,590 | -0.15(-0.06%) |
Mar 19, 2021 | 263.73 | 268.80 | 262.60 | 268.80 | 14,765,932 | +5.52(+2.10%) |
Mar 18, 2021 | 259.44 | 265.43 | 258.26 | 263.28 | 5,170,512 | +2.91(+1.12%) |
Mar 17, 2021 | 261.40 | 263.95 | 259.64 | 260.37 | 6,354,286 | -1.91(-0.73%) |
Mar 16, 2021 | 258.98 | 262.68 | 258.16 | 262.27 | 4,795,203 | +3.29(+1.27%) |
Mar 15, 2021 | 255.23 | 260.01 | 255.08 | 258.98 | 4,684,737 | +5.06(+1.99%) |
Mar 12, 2021 | 248.67 | 254.59 | 248.03 | 253.93 | 4,506,829 | +3.95(+1.58%) |
Mar 11, 2021 | 249.74 | 251.77 | 248.44 | 249.97 | 4,700,411 | +2.43(+0.98%) |
Mar 10, 2021 | 247.69 | 249.88 | 245.54 | 247.55 | 4,083,122 | +2.72(+1.11%) |
Mar 09, 2021 | 242.76 | 247.23 | 241.89 | 244.82 | 7,161,560 | +5.48(+2.29%) |
Mar 08, 2021 | 234.91 | 243.22 | 233.33 | 239.34 | 5,450,255 | +5.09(+2.17%) |
Mar 05, 2021 | 233.09 | 234.88 | 227.85 | 234.25 | 6,874,252 | +2.39(+1.03%) |
Mar 04, 2021 | 236.54 | 237.34 | 228.32 | 231.86 | 7,732,266 | -5.94(-2.50%) |
Mar 03, 2021 | 239.57 | 240.70 | 236.55 | 237.80 | 4,605,570 | -2.71(-1.13%) |
Mar 02, 2021 | 241.79 | 243.11 | 240.03 | 240.51 | 4,047,215 | -1.23(-0.51%) |
Mar 01, 2021 | 239.14 | 242.53 | 238.83 | 241.74 | 4,901,417 | +3.03(+1.27%) |
Feb 26, 2021 | 238.18 | 240.46 | 236.65 | 238.71 | 8,518,518 | +2.85(+1.21%) |
Feb 25, 2021 | 240.01 | 241.07 | 235.35 | 235.85 | 7,074,744 | -4.36(-1.82%) |
Feb 24, 2021 | 243.22 | 246.70 | 234.72 | 240.21 | 15,701,803 | -6.72(-2.72%) |
Feb 23, 2021 | 248.91 | 249.18 | 238.00 | 246.93 | 13,103,588 | -7.96(-3.12%) |
Feb 22, 2021 | 257.07 | 257.32 | 252.83 | 254.88 | 4,316,975 | -3.50(-1.36%) |
Feb 19, 2021 | 261.37 | 262.33 | 258.20 | 258.39 | 4,415,482 | -3.15(-1.20%) |
Feb 18, 2021 | 259.46 | 263.04 | 258.56 | 261.54 | 3,796,303 | +1.97(+0.76%) |
Feb 17, 2021 | 254.98 | 260.37 | 254.47 | 259.57 | 3,827,663 | +5.11(+2.01%) |
Feb 16, 2021 | 256.12 | 257.45 | 253.99 | 254.46 | 3,108,107 | -1.96(-0.76%) |
Feb 12, 2021 | 256.06 | 257.53 | 255.56 | 256.42 | 2,588,856 | +0.42(+0.16%) |
Feb 11, 2021 | 256.81 | 258.95 | 255.03 | 256.00 | 2,807,839 | -1.51(-0.58%) |
Feb 10, 2021 | 256.90 | 257.73 | 255.25 | 257.51 | 2,608,364 | +1.77(+0.69%) |
Feb 09, 2021 | 258.40 | 258.90 | 255.60 | 255.74 | 2,711,761 | -3.01(-1.16%) |
Feb 08, 2021 | 258.43 | 259.11 | 255.85 | 258.75 | 3,761,433 | +1.08(+0.42%) |
Feb 05, 2021 | 258.99 | 260.35 | 256.70 | 257.67 | 2,586,475 | +0.04(+0.01%) |
Feb 04, 2021 | 253.41 | 258.20 | 253.41 | 257.63 | 3,213,697 | +4.30(+1.70%) |
Feb 03, 2021 | 251.23 | 254.76 | 250.14 | 253.33 | 3,031,931 | +1.86(+0.74%) |
Feb 02, 2021 | 249.48 | 254.74 | 249.47 | 251.47 | 4,448,983 | +1.93(+0.77%) |
Feb 01, 2021 | 250.62 | 251.93 | 246.94 | 249.54 | 4,011,205 | -0.69(-0.28%) |
Jan 29, 2021 | 255.32 | 256.00 | 249.51 | 250.24 | 4,414,941 | -6.68(-2.60%) |
Jan 28, 2021 | 254.27 | 261.45 | 254.03 | 256.92 | 3,746,850 | +3.70(+1.46%) |
Jan 27, 2021 | 258.29 | 259.47 | 252.33 | 253.22 | 4,691,869 | -7.90(-3.03%) |
Jan 26, 2021 | 263.73 | 263.94 | 260.29 | 261.12 | 2,670,146 | -2.29(-0.87%) |
Jan 25, 2021 | 262.28 | 264.05 | 260.03 | 263.41 | 4,356,211 | +1.00(+0.38%) |
Jan 22, 2021 | 258.04 | 263.41 | 256.75 | 262.42 | 4,872,193 | +4.57(+1.77%) |
Jan 21, 2021 | 255.23 | 259.37 | 254.72 | 257.84 | 4,759,571 | +4.39(+1.73%) |
Jan 20, 2021 | 252.48 | 256.14 | 250.87 | 253.45 | 3,782,959 | +1.03(+0.41%) |
Jan 19, 2021 | 256.87 | 256.87 | 252.27 | 252.43 | 3,912,175 | -2.22(-0.87%) |
Jan 15, 2021 | 248.21 | 255.38 | 247.63 | 254.65 | 5,553,795 | +6.70(+2.70%) |
Jan 14, 2021 | 253.64 | 254.00 | 247.33 | 247.95 | 5,018,818 | -5.28(-2.08%) |
Jan 13, 2021 | 257.16 | 259.16 | 253.12 | 253.22 | 4,240,350 | -2.11(-0.83%) |
Jan 12, 2021 | 250.50 | 256.82 | 250.08 | 255.33 | 4,361,441 | +4.71(+1.88%) |
Jan 11, 2021 | 247.14 | 252.59 | 246.95 | 250.62 | 4,073,984 | +1.98(+0.80%) |
Jan 08, 2021 | 247.03 | 250.16 | 246.71 | 248.64 | 4,066,780 | +2.62(+1.06%) |
Jan 07, 2021 | 246.66 | 248.35 | 245.94 | 246.02 | 4,146,870 | -1.21(-0.49%) |
Jan 06, 2021 | 243.99 | 249.27 | 241.97 | 247.23 | 4,272,655 | +1.40(+0.57%) |
Jan 05, 2021 | 242.70 | 246.27 | 242.33 | 245.83 | 4,134,618 | +1.97(+0.81%) |
Jan 04, 2021 | 245.79 | 246.19 | 241.22 | 243.86 | 5,412,857 | -1.57(-0.64%) |
Dec 31, 2020 | 245.43 | 245.43 | 245.43 | 2,716,271 | +0.33(+0.14%) | |
Dec 30, 2020 | 245.88 | 246.99 | 244.79 | 245.10 | 2,716,271 | -0.86(-0.35%) |
Dec 29, 2020 | 249.46 | 249.91 | 244.92 | 245.96 | 2,779,564 | -2.83(-1.14%) |
Dec 28, 2020 | 251.49 | 251.56 | 248.78 | 248.79 | 2,847,452 | -1.54(-0.62%) |
Dec 24, 2020 | 248.96 | 250.74 | 248.93 | 250.33 | 1,183,876 | +1.03(+0.41%) |
Dec 23, 2020 | 249.53 | 250.40 | 247.82 | 249.30 | 2,528,934 | -0.21(-0.09%) |
Dec 22, 2020 | 249.53 | 250.74 | 248.10 | 249.52 | 3,398,429 | -0.88(-0.35%) |
Dec 21, 2020 | 248.15 | 251.28 | 245.67 | 250.39 | 4,694,991 | +0.50(+0.20%) |
Dec 18, 2020 | 253.72 | 254.78 | 249.76 | 249.90 | 10,624,474 | -3.25(-1.29%) |
Dec 17, 2020 | 251.47 | 253.48 | 250.68 | 253.15 | 4,595,722 | +4.05(+1.62%) |
Dec 16, 2020 | 248.12 | 250.17 | 247.18 | 249.10 | 5,048,000 | +1.49(+0.60%) |
Dec 15, 2020 | 247.18 | 248.33 | 245.97 | 247.61 | 4,062,902 | +2.22(+0.90%) |
Dec 14, 2020 | 245.91 | 248.19 | 245.11 | 245.40 | 4,952,295 | +0.95(+0.39%) |
Dec 11, 2020 | 243.34 | 245.19 | 242.69 | 244.44 | 3,738,641 | -0.24(-0.10%) |
Dec 10, 2020 | 244.01 | 245.85 | 242.19 | 244.68 | 4,564,836 | -0.71(-0.29%) |
Dec 09, 2020 | 244.50 | 245.57 | 242.32 | 245.40 | 4,922,443 | +3.57(+1.48%) |
Dec 08, 2020 | 241.83 | 242.55 | 239.07 | 241.83 | 5,774,615 | -0.85(-0.35%) |
Dec 07, 2020 | 243.47 | 244.40 | 241.16 | 242.68 | 6,894,214 | -1.25(-0.51%) |
Dec 04, 2020 | 247.14 | 248.31 | 242.84 | 243.93 | 8,368,843 | -3.84(-1.55%) |
Dec 03, 2020 | 250.06 | 251.26 | 246.84 | 247.76 | 4,509,393 | -2.74(-1.09%) |
Dec 02, 2020 | 253.15 | 253.28 | 249.08 | 250.50 | 4,508,748 | -3.70(-1.45%) |
Dec 01, 2020 | 256.15 | 256.35 | 253.23 | 254.19 | 4,290,914 | -0.74(-0.29%) |
Nov 30, 2020 | 252.92 | 255.26 | 249.89 | 254.94 | 5,029,671 | +1.30(+0.51%) |
Nov 27, 2020 | 252.94 | 254.17 | 252.13 | 253.63 | 1,768,575 | +1.87(+0.74%) |
Nov 25, 2020 | 251.32 | 252.48 | 249.24 | 251.77 | 3,266,310 | +0.60(+0.24%) |
Nov 24, 2020 | 251.80 | 253.23 | 250.49 | 251.17 | 5,194,808 | +1.76(+0.70%) |
Nov 23, 2020 | 248.14 | 251.52 | 247.71 | 249.41 | 3,573,102 | +1.46(+0.59%) |
Nov 20, 2020 | 249.46 | 250.31 | 247.09 | 247.95 | 4,475,031 | -1.03(-0.41%) |
Nov 19, 2020 | 248.51 | 250.31 | 246.93 | 248.98 | 4,260,606 | +1.01(+0.41%) |
Nov 18, 2020 | 248.59 | 253.07 | 247.21 | 247.97 | 5,567,062 | -2.43(-0.97%) |
Nov 17, 2020 | 250.06 | 251.37 | 247.57 | 250.40 | 9,267,618 | -6.53(-2.54%) |
Nov 16, 2020 | 256.56 | 258.50 | 254.01 | 256.92 | 5,808,326 | +2.21(+0.87%) |
Nov 13, 2020 | 254.03 | 257.07 | 252.96 | 254.72 | 4,289,065 | +0.86(+0.34%) |
Nov 12, 2020 | 260.07 | 260.71 | 251.66 | 253.86 | 4,155,876 | -1.39(-0.54%) |
Nov 11, 2020 | 254.85 | 258.87 | 253.80 | 255.25 | 3,248,894 | +2.00(+0.79%) |
Nov 10, 2020 | 250.69 | 253.45 | 247.44 | 253.25 | 5,252,642 | +5.15(+2.07%) |
Nov 09, 2020 | 263.79 | 265.06 | 247.64 | 248.10 | 8,541,694 | -13.11(-5.02%) |
Nov 06, 2020 | 263.50 | 263.55 | 259.94 | 261.21 | 3,089,376 | -1.48(-0.56%) |
Nov 05, 2020 | 264.99 | 265.59 | 261.07 | 262.69 | 2,735,839 | +2.88(+1.11%) |
Nov 04, 2020 | 254.34 | 263.79 | 253.65 | 259.82 | 3,833,808 | +4.92(+1.93%) |
Nov 03, 2020 | 252.58 | 256.88 | 251.54 | 254.90 | 3,299,051 | +6.09(+2.45%) |
Nov 02, 2020 | 248.26 | 252.52 | 246.77 | 248.81 | 3,217,009 | +3.70(+1.51%) |
Oct 30, 2020 | 247.04 | 247.78 | 240.80 | 245.10 | 4,216,050 | -2.68(-1.08%) |
Oct 29, 2020 | 247.84 | 251.53 | 245.66 | 247.79 | 3,124,754 | -0.08(-0.03%) |
Oct 28, 2020 | 248.36 | 251.50 | 246.92 | 247.87 | 3,542,432 | -6.54(-2.57%) |
Oct 27, 2020 | 254.55 | 257.07 | 253.75 | 254.41 | 3,279,881 | +0.74(+0.29%) |
Oct 26, 2020 | 256.99 | 258.72 | 249.97 | 253.68 | 3,167,795 | -6.40(-2.46%) |
Oct 23, 2020 | 259.50 | 260.25 | 256.90 | 260.07 | 1,905,030 | +1.69(+0.65%) |
Oct 22, 2020 | 260.93 | 262.54 | 257.91 | 258.38 | 3,032,833 | -3.08(-1.18%) |
Oct 21, 2020 | 262.27 | 264.69 | 260.33 | 261.46 | 2,505,890 | -1.41(-0.53%) |
Oct 20, 2020 | 262.04 | 266.31 | 261.11 | 262.87 | 2,482,804 | +2.12(+0.81%) |
Oct 19, 2020 | 266.29 | 266.61 | 260.42 | 260.74 | 2,642,282 | -3.61(-1.37%) |
Oct 16, 2020 | 264.90 | 268.95 | 263.98 | 264.36 | 3,383,504 | +0.11(+0.04%) |
Oct 15, 2020 | 261.10 | 266.74 | 260.18 | 264.25 | 2,937,719 | +0.41(+0.16%) |
Oct 14, 2020 | 266.06 | 266.78 | 262.05 | 263.83 | 2,416,948 | -3.00(-1.13%) |
Oct 13, 2020 | 262.56 | 267.21 | 262.56 | 266.84 | 2,937,872 | +3.17(+1.20%) |
Oct 12, 2020 | 264.11 | 264.97 | 262.89 | 263.67 | 2,624,182 | +0.91(+0.35%) |
Oct 09, 2020 | 262.34 | 264.01 | 261.07 | 262.76 | 2,437,463 | +1.29(+0.49%) |
Oct 08, 2020 | 260.85 | 261.87 | 258.39 | 261.47 | 2,454,373 | +1.59(+0.61%) |
Oct 07, 2020 | 258.10 | 260.99 | 257.32 | 259.88 | 3,725,039 | +5.81(+2.29%) |
Oct 06, 2020 | 259.61 | 260.07 | 253.43 | 254.07 | 3,255,466 | -5.17(-2.00%) |
Oct 05, 2020 | 258.16 | 259.54 | 257.04 | 259.25 | 2,535,911 | +2.56(+1.00%) |
Oct 02, 2020 | 252.67 | 258.31 | 251.90 | 256.68 | 3,202,979 | +1.55(+0.61%) |