Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 327.13 | 327.47 | 320.66 | 320.69 | 8,358,559 | -5.19(-1.59%) |
Sep 29, 2021 | 325.98 | 327.69 | 325.06 | 325.88 | 4,341,116 | +0.81(+0.25%) |
Sep 28, 2021 | 329.24 | 329.72 | 324.59 | 325.08 | 7,899,714 | -5.39(-1.63%) |
Sep 27, 2021 | 330.17 | 332.26 | 330.06 | 330.47 | 3,611,971 | +0.70(+0.21%) |
Sep 24, 2021 | 328.47 | 330.30 | 328.29 | 329.77 | 3,292,912 | +0.29(+0.09%) |
Sep 23, 2021 | 326.87 | 330.53 | 326.60 | 329.48 | 5,922,201 | +4.80(+1.48%) |
Sep 22, 2021 | 323.41 | 326.41 | 322.73 | 324.68 | 7,237,971 | +3.21(+1.00%) |
Sep 21, 2021 | 323.65 | 325.22 | 321.37 | 321.47 | 6,402,268 | -0.27(-0.09%) |
Sep 20, 2021 | 322.52 | 324.36 | 318.51 | 321.74 | 10,547,236 | -5.92(-1.81%) |
Sep 17, 2021 | 328.80 | 329.61 | 327.11 | 327.66 | 5,676,287 | -1.71(-0.52%) |
Sep 16, 2021 | 330.06 | 331.16 | 327.30 | 329.37 | 3,850,810 | -0.60(-0.18%) |
Sep 15, 2021 | 327.69 | 330.58 | 327.10 | 329.97 | 3,451,116 | +2.22(+0.68%) |
Sep 14, 2021 | 331.47 | 331.63 | 327.02 | 327.75 | 4,123,940 | -2.68(-0.81%) |
Sep 13, 2021 | 330.06 | 331.03 | 328.69 | 330.43 | 5,748,155 | +2.46(+0.75%) |
Sep 10, 2021 | 332.27 | 332.66 | 327.84 | 327.97 | 4,798,344 | -2.47(-0.75%) |
Sep 09, 2021 | 331.62 | 333.46 | 330.07 | 330.44 | 3,680,752 | -1.34(-0.40%) |
Sep 08, 2021 | 331.86 | 333.14 | 330.75 | 331.78 | 3,247,338 | -0.67(-0.20%) |
Sep 07, 2021 | 334.53 | 334.58 | 332.02 | 332.45 | 3,339,801 | -2.56(-0.76%) |
Sep 03, 2021 | 334.57 | 335.49 | 334.01 | 335.00 | 2,610,150 | -0.69(-0.21%) |
Sep 02, 2021 | 335.61 | 335.99 | 334.80 | 335.69 | 2,528,339 | +1.25(+0.37%) |
Sep 01, 2021 | 335.15 | 335.16 | 334.20 | 334.45 | 2,891,916 | -0.35(-0.10%) |
Aug 31, 2021 | 334.68 | 335.63 | 334.10 | 334.80 | 3,079,340 | -0.15(-0.05%) |
Aug 30, 2021 | 335.78 | 336.03 | 334.76 | 334.95 | 2,614,949 | -0.46(-0.14%) |
Aug 27, 2021 | 333.60 | 335.68 | 333.60 | 335.41 | 3,344,433 | +2.28(+0.68%) |
Aug 26, 2021 | 335.32 | 335.82 | 333.05 | 333.13 | 3,179,019 | -1.91(-0.57%) |
Aug 25, 2021 | 334.66 | 335.86 | 333.85 | 335.04 | 2,573,000 | +0.42(+0.12%) |
Aug 24, 2021 | 334.95 | 335.34 | 334.51 | 334.63 | 2,093,424 | +0.27(+0.08%) |
Aug 23, 2021 | 333.89 | 335.17 | 333.85 | 334.35 | 3,772,915 | +2.17(+0.65%) |
Aug 20, 2021 | 330.12 | 332.74 | 329.70 | 332.19 | 3,588,670 | +2.17(+0.66%) |
Aug 19, 2021 | 327.99 | 330.96 | 327.97 | 330.02 | 5,761,213 | -0.61(-0.18%) |
Aug 18, 2021 | 332.98 | 334.32 | 330.41 | 330.62 | 4,273,806 | -3.50(-1.05%) |
Aug 17, 2021 | 334.20 | 334.92 | 331.94 | 334.13 | 5,313,805 | -2.59(-0.77%) |
Aug 16, 2021 | 334.67 | 336.74 | 333.02 | 336.71 | 3,851,517 | +1.12(+0.33%) |
Aug 13, 2021 | 336.03 | 336.52 | 335.23 | 335.60 | 2,557,356 | +0.15(+0.05%) |
Aug 12, 2021 | 335.41 | 335.47 | 334.04 | 335.45 | 3,308,557 | +0.27(+0.08%) |
Aug 11, 2021 | 334.23 | 335.34 | 334.03 | 335.17 | 3,622,381 | +2.09(+0.63%) |
Aug 10, 2021 | 331.84 | 333.29 | 331.46 | 333.09 | 3,006,598 | +1.49(+0.45%) |
Aug 09, 2021 | 332.02 | 332.45 | 331.03 | 331.60 | 2,452,363 | -0.89(-0.27%) |
Aug 06, 2021 | 332.04 | 332.86 | 331.89 | 332.48 | 2,248,976 | +1.40(+0.42%) |
Aug 05, 2021 | 329.42 | 331.12 | 329.25 | 331.08 | 2,377,870 | +2.47(+0.75%) |
Aug 04, 2021 | 330.12 | 330.58 | 328.51 | 328.61 | 3,300,627 | -2.93(-0.88%) |
Aug 03, 2021 | 329.65 | 331.63 | 327.78 | 331.54 | 4,044,043 | +2.59(+0.79%) |
Aug 02, 2021 | 330.93 | 332.31 | 328.68 | 328.95 | 2,990,963 | -1.07(-0.32%) |
Jul 30, 2021 | 330.40 | 331.46 | 329.25 | 330.02 | 3,787,641 | -1.27(-0.38%) |
Jul 29, 2021 | 331.41 | 332.12 | 330.87 | 331.28 | 2,565,555 | +1.38(+0.42%) |
Jul 28, 2021 | 331.47 | 331.67 | 329.33 | 329.90 | 3,914,505 | -1.19(-0.36%) |
Jul 27, 2021 | 330.53 | 331.15 | 329.31 | 331.10 | 4,127,422 | -0.75(-0.22%) |
Jul 26, 2021 | 330.51 | 331.88 | 330.03 | 331.84 | 2,611,034 | +0.79(+0.24%) |
Jul 23, 2021 | 330.51 | 331.44 | 329.76 | 331.05 | 4,386,633 | +2.18(+0.66%) |
Jul 22, 2021 | 328.40 | 329.39 | 327.37 | 328.87 | 2,569,514 | +0.25(+0.08%) |
Jul 21, 2021 | 327.65 | 328.76 | 327.08 | 328.61 | 3,234,393 | +2.75(+0.84%) |
Jul 20, 2021 | 321.34 | 326.85 | 320.83 | 325.86 | 6,140,119 | +4.91(+1.53%) |
Jul 19, 2021 | 322.76 | 330.54 | 318.59 | 320.95 | 10,282,412 | -6.48(-1.98%) |
Jul 16, 2021 | 331.19 | 331.21 | 327.05 | 327.43 | 6,237,757 | -2.83(-0.86%) |
Jul 15, 2021 | 328.33 | 330.31 | 328.10 | 330.26 | 5,383,127 | +0.50(+0.15%) |
Jul 14, 2021 | 330.49 | 330.96 | 328.77 | 329.76 | 4,165,049 | +0.39(+0.12%) |
Jul 13, 2021 | 329.87 | 330.55 | 329.23 | 329.37 | 3,493,322 | -0.97(-0.29%) |
Jul 12, 2021 | 328.44 | 330.59 | 327.83 | 330.34 | 4,236,340 | +1.23(+0.37%) |
Jul 09, 2021 | 327.08 | 329.44 | 326.39 | 329.12 | 5,364,902 | +4.11(+1.26%) |
Jul 08, 2021 | 323.29 | 325.60 | 322.32 | 325.01 | 6,759,218 | -2.40(-0.73%) |
Jul 07, 2021 | 326.21 | 327.62 | 325.06 | 327.41 | 3,541,827 | +1.04(+0.32%) |
Jul 06, 2021 | 328.19 | 328.53 | 324.27 | 326.37 | 4,134,383 | -2.00(-0.61%) |
Jul 02, 2021 | 327.52 | 328.70 | 326.71 | 328.37 | 3,193,089 | +1.49(+0.46%) |
Jul 01, 2021 | 326.33 | 326.92 | 325.52 | 326.88 | 3,820,683 | +1.33(+0.41%) |
Jun 30, 2021 | 323.12 | 326.08 | 323.09 | 325.55 | 3,847,473 | +1.97(+0.61%) |
Jun 29, 2021 | 324.63 | 325.34 | 323.34 | 323.58 | 2,512,080 | +0.06(+0.02%) |
Jun 28, 2021 | 324.96 | 325.05 | 322.59 | 323.52 | 3,817,728 | -1.56(-0.48%) |
Jun 25, 2021 | 324.36 | 325.58 | 323.79 | 325.08 | 3,854,851 | +2.33(+0.72%) |
Jun 24, 2021 | 321.51 | 323.06 | 321.23 | 322.75 | 3,914,483 | +3.02(+0.94%) |
Jun 23, 2021 | 320.49 | 321.03 | 319.63 | 319.73 | 3,262,600 | -0.63(-0.20%) |
Jun 22, 2021 | 319.68 | 321.26 | 318.47 | 320.36 | 4,280,547 | +0.63(+0.20%) |
Jun 21, 2021 | 316.40 | 320.02 | 315.60 | 319.73 | 5,748,302 | +5.49(+1.75%) |
Jun 18, 2021 | 315.54 | 316.39 | 313.97 | 314.23 | 7,551,346 | -4.90(-1.54%) |
Jun 17, 2021 | 320.94 | 321.62 | 317.22 | 319.14 | 5,478,392 | -1.99(-0.62%) |
Jun 16, 2021 | 323.62 | 323.84 | 319.93 | 321.12 | 4,276,719 | -2.50(-0.77%) |
Jun 15, 2021 | 324.66 | 324.68 | 322.64 | 323.62 | 2,268,109 | -0.84(-0.26%) |
Jun 14, 2021 | 324.96 | 325.00 | 322.74 | 324.46 | 2,676,811 | -0.77(-0.24%) |
Jun 11, 2021 | 326.09 | 326.58 | 323.77 | 325.23 | 3,186,900 | +0.13(+0.04%) |
Jun 10, 2021 | 326.57 | 327.69 | 324.93 | 325.10 | 3,275,969 | +0.18(+0.06%) |
Jun 09, 2021 | 326.57 | 326.89 | 324.83 | 324.92 | 2,748,387 | -1.46(-0.45%) |
Jun 08, 2021 | 326.71 | 326.92 | 324.88 | 326.38 | 2,929,389 | -0.24(-0.07%) |
Jun 07, 2021 | 328.42 | 328.45 | 326.08 | 326.62 | 2,358,781 | -1.23(-0.38%) |
Jun 04, 2021 | 327.07 | 327.94 | 326.57 | 327.85 | 2,752,849 | +1.77(+0.54%) |
Jun 03, 2021 | 324.75 | 326.97 | 323.76 | 326.08 | 4,699,325 | -0.32(-0.10%) |
Jun 02, 2021 | 326.77 | 327.34 | 325.83 | 326.40 | 2,733,178 | +0.46(+0.14%) |
Jun 01, 2021 | 328.46 | 328.56 | 325.69 | 325.94 | 2,740,527 | +0.22(+0.07%) |
May 28, 2021 | 326.42 | 326.52 | 325.45 | 325.72 | 2,806,478 | +0.98(+0.30%) |
May 27, 2021 | 325.45 | 326.21 | 324.06 | 324.74 | 3,188,313 | +1.25(+0.39%) |
May 26, 2021 | 323.76 | 324.29 | 322.93 | 323.49 | 2,189,964 | +0.08(+0.03%) |
May 25, 2021 | 324.82 | 325.12 | 322.92 | 323.41 | 2,780,125 | -0.74(-0.23%) |
May 24, 2021 | 323.58 | 324.83 | 323.28 | 324.14 | 2,684,826 | +1.81(+0.56%) |
May 21, 2021 | 322.57 | 324.25 | 321.61 | 322.33 | 4,754,987 | +1.15(+0.36%) |
May 20, 2021 | 319.50 | 322.51 | 319.13 | 321.18 | 4,818,442 | +1.96(+0.61%) |
May 19, 2021 | 317.45 | 319.34 | 315.24 | 319.22 | 7,678,566 | -1.57(-0.49%) |
May 18, 2021 | 323.37 | 323.98 | 320.57 | 320.79 | 3,678,958 | -2.39(-0.74%) |
May 17, 2021 | 322.88 | 324.57 | 321.67 | 323.18 | 3,462,751 | -0.57(-0.18%) |
May 14, 2021 | 321.92 | 324.39 | 321.52 | 323.76 | 4,973,520 | +3.58(+1.12%) |
May 13, 2021 | 316.27 | 321.67 | 316.24 | 320.17 | 6,099,185 | +4.19(+1.32%) |
May 12, 2021 | 321.21 | 321.85 | 315.71 | 315.99 | 7,459,803 | -6.50(-2.01%) |
May 11, 2021 | 324.44 | 324.66 | 320.59 | 322.49 | 8,919,388 | -4.54(-1.39%) |
May 10, 2021 | 328.46 | 330.18 | 326.89 | 327.03 | 6,470,199 | -0.13(-0.04%) |
May 07, 2021 | 324.61 | 327.55 | 324.27 | 327.16 | 3,749,886 | +2.23(+0.69%) |
May 06, 2021 | 322.50 | 325.05 | 321.55 | 324.93 | 4,539,585 | +3.04(+0.94%) |
May 05, 2021 | 321.87 | 322.85 | 320.10 | 321.89 | 3,710,190 | +0.74(+0.23%) |
May 04, 2021 | 319.74 | 321.19 | 317.51 | 321.15 | 4,760,575 | +0.36(+0.11%) |
May 03, 2021 | 320.49 | 321.80 | 320.27 | 320.79 | 2,868,040 | +2.04(+0.64%) |
Apr 30, 2021 | 318.73 | 319.42 | 317.73 | 318.75 | 3,093,763 | -1.53(-0.48%) |
Apr 29, 2021 | 319.65 | 320.56 | 317.28 | 320.29 | 3,914,119 | +2.07(+0.65%) |
Apr 28, 2021 | 319.03 | 319.27 | 317.93 | 318.22 | 3,214,741 | -1.37(-0.43%) |
Apr 27, 2021 | 319.37 | 320.14 | 318.53 | 319.59 | 2,903,897 | -0.04(-0.01%) |
Apr 26, 2021 | 320.83 | 321.14 | 319.18 | 319.63 | 2,220,947 | -0.53(-0.16%) |
Apr 23, 2021 | 317.63 | 321.25 | 317.05 | 320.15 | 3,844,263 | +2.17(+0.68%) |
Apr 22, 2021 | 320.80 | 320.89 | 317.01 | 317.98 | 5,274,419 | -2.99(-0.93%) |
Apr 21, 2021 | 317.52 | 321.20 | 317.45 | 320.97 | 4,449,664 | +2.99(+0.94%) |
Apr 20, 2021 | 319.19 | 319.62 | 316.69 | 317.98 | 3,998,181 | -2.47(-0.77%) |
Apr 19, 2021 | 320.76 | 320.98 | 319.42 | 320.45 | 3,424,310 | -1.04(-0.32%) |
Apr 16, 2021 | 321.38 | 322.04 | 320.67 | 321.50 | 3,986,324 | +1.44(+0.45%) |
Apr 15, 2021 | 318.55 | 320.32 | 318.55 | 320.06 | 4,127,212 | +2.74(+0.86%) |
Apr 14, 2021 | 316.64 | 318.81 | 316.58 | 317.32 | 4,218,183 | +0.69(+0.22%) |
Apr 13, 2021 | 316.48 | 317.22 | 315.40 | 316.63 | 3,604,804 | -0.71(-0.22%) |
Apr 12, 2021 | 317.07 | 317.63 | 316.50 | 317.34 | 3,136,551 | -0.29(-0.09%) |
Apr 09, 2021 | 315.62 | 317.84 | 315.28 | 317.63 | 3,227,848 | +2.57(+0.81%) |
Apr 08, 2021 | 314.29 | 315.08 | 313.47 | 315.07 | 2,830,097 | +0.71(+0.23%) |
Apr 07, 2021 | 314.13 | 315.10 | 313.48 | 314.35 | 2,817,007 | +0.00(+0.00%) |
Apr 06, 2021 | 314.65 | 315.34 | 313.80 | 314.35 | 3,172,053 | -0.78(-0.25%) |
Apr 05, 2021 | 313.95 | 316.02 | 313.92 | 315.13 | 5,985,249 | +3.53(+1.13%) |
Apr 01, 2021 | 310.98 | 311.75 | 309.98 | 311.61 | 6,314,014 | +1.19(+0.38%) |
Mar 31, 2021 | 310.82 | 311.77 | 310.19 | 310.41 | 3,998,912 | -0.60(-0.19%) |
Mar 30, 2021 | 311.23 | 311.75 | 310.04 | 311.01 | 4,853,357 | -0.79(-0.25%) |
Mar 29, 2021 | 309.58 | 312.56 | 309.21 | 311.80 | 5,526,046 | +0.99(+0.32%) |
Mar 26, 2021 | 307.99 | 311.08 | 307.12 | 310.82 | 5,272,138 | +4.16(+1.36%) |
Mar 25, 2021 | 303.39 | 307.07 | 301.43 | 306.66 | 5,894,744 | +1.98(+0.65%) |
Mar 24, 2021 | 305.81 | 308.11 | 304.68 | 304.68 | 6,479,711 | +0.02(+0.01%) |
Mar 23, 2021 | 306.78 | 307.87 | 304.08 | 304.66 | 5,388,053 | -2.99(-0.97%) |
Mar 22, 2021 | 306.06 | 308.34 | 305.57 | 307.65 | 4,045,008 | +1.16(+0.38%) |
Mar 19, 2021 | 308.45 | 308.53 | 305.52 | 306.49 | 5,987,251 | -2.52(-0.82%) |
Mar 18, 2021 | 309.89 | 312.29 | 308.46 | 309.01 | 5,737,657 | -1.32(-0.43%) |
Mar 17, 2021 | 308.87 | 310.58 | 308.09 | 310.33 | 4,612,441 | +1.79(+0.58%) |
Mar 16, 2021 | 309.47 | 309.61 | 308.04 | 308.54 | 3,484,782 | -1.15(-0.37%) |
Mar 15, 2021 | 308.84 | 309.84 | 306.62 | 309.70 | 4,753,675 | +1.67(+0.54%) |
Mar 12, 2021 | 305.55 | 308.19 | 305.39 | 308.03 | 4,537,442 | +2.80(+0.92%) |
Mar 11, 2021 | 304.65 | 306.77 | 303.82 | 305.23 | 6,113,323 | +1.88(+0.62%) |
Mar 10, 2021 | 300.73 | 304.27 | 300.67 | 303.35 | 6,862,025 | +4.43(+1.48%) |
Mar 09, 2021 | 299.73 | 301.89 | 298.76 | 298.93 | 6,194,981 | +0.34(+0.11%) |
Mar 08, 2021 | 297.18 | 301.85 | 296.32 | 298.59 | 8,766,543 | +2.82(+0.95%) |
Mar 05, 2021 | 293.19 | 296.52 | 288.88 | 295.76 | 7,478,131 | +5.31(+1.83%) |
Mar 04, 2021 | 293.84 | 295.46 | 286.79 | 290.45 | 9,116,557 | -3.20(-1.09%) |
Mar 03, 2021 | 294.54 | 296.35 | 293.50 | 293.65 | 5,469,228 | -1.13(-0.38%) |
Mar 02, 2021 | 296.21 | 296.88 | 294.61 | 294.78 | 4,337,471 | -1.31(-0.44%) |
Mar 01, 2021 | 294.11 | 297.34 | 294.08 | 296.09 | 5,062,515 | +5.76(+1.98%) |
Feb 26, 2021 | 294.99 | 295.01 | 289.70 | 290.33 | 8,447,524 | -4.25(-1.44%) |
Feb 25, 2021 | 299.96 | 300.15 | 293.62 | 294.58 | 8,084,964 | -5.21(-1.74%) |
Feb 24, 2021 | 295.24 | 300.27 | 294.77 | 299.79 | 4,554,496 | +3.88(+1.31%) |
Feb 23, 2021 | 295.32 | 296.94 | 292.35 | 295.90 | 6,090,262 | +0.17(+0.06%) |
Feb 22, 2021 | 293.57 | 296.94 | 293.45 | 295.74 | 3,174,132 | +0.27(+0.09%) |
Feb 19, 2021 | 296.11 | 296.80 | 295.14 | 295.46 | 2,467,343 | -0.04(-0.01%) |
Feb 18, 2021 | 294.74 | 295.91 | 293.46 | 295.50 | 2,786,897 | -0.97(-0.33%) |
Feb 17, 2021 | 294.69 | 296.76 | 293.92 | 296.47 | 2,148,972 | +0.96(+0.32%) |
Feb 16, 2021 | 296.22 | 296.42 | 294.85 | 295.52 | 1,956,409 | +0.51(+0.17%) |
Feb 12, 2021 | 294.30 | 295.11 | 293.88 | 295.01 | 2,647,719 | +0.34(+0.11%) |
Feb 11, 2021 | 295.06 | 295.69 | 292.92 | 294.68 | 2,065,575 | +0.17(+0.06%) |
Feb 10, 2021 | 295.13 | 295.20 | 292.45 | 294.51 | 3,246,637 | +0.54(+0.18%) |
Feb 09, 2021 | 293.35 | 294.51 | 292.70 | 293.96 | 1,915,906 | +0.03(+0.01%) |
Feb 08, 2021 | 292.82 | 293.94 | 292.55 | 293.94 | 1,791,826 | +2.20(+0.75%) |
Feb 05, 2021 | 292.50 | 292.68 | 291.11 | 291.74 | 2,088,360 | +0.81(+0.28%) |
Feb 04, 2021 | 288.28 | 290.92 | 288.20 | 290.92 | 2,803,437 | +3.19(+1.11%) |
Feb 03, 2021 | 286.64 | 288.36 | 285.78 | 287.73 | 2,220,180 | +0.41(+0.14%) |
Feb 02, 2021 | 285.18 | 288.82 | 285.16 | 287.31 | 3,282,957 | +4.50(+1.59%) |
Feb 01, 2021 | 283.06 | 284.07 | 281.06 | 282.82 | 3,337,718 | +2.07(+0.74%) |
Jan 29, 2021 | 284.60 | 285.40 | 279.61 | 280.75 | 6,332,463 | -5.86(-2.05%) |
Jan 28, 2021 | 285.59 | 289.75 | 285.45 | 286.61 | 6,816,255 | +2.63(+0.93%) |
Jan 27, 2021 | 287.05 | 287.22 | 282.89 | 283.98 | 6,107,562 | -5.74(-1.98%) |
Jan 26, 2021 | 290.80 | 291.41 | 289.55 | 289.72 | 2,365,545 | -0.24(-0.08%) |
Jan 25, 2021 | 289.35 | 290.09 | 286.19 | 289.96 | 4,847,357 | -0.30(-0.10%) |
Jan 22, 2021 | 290.16 | 291.25 | 289.44 | 290.26 | 2,188,848 | -1.78(-0.61%) |
Jan 21, 2021 | 292.18 | 292.83 | 291.42 | 292.04 | 2,059,660 | +0.09(+0.03%) |
Jan 20, 2021 | 290.70 | 292.48 | 290.24 | 291.95 | 2,551,694 | +2.29(+0.79%) |
Jan 19, 2021 | 290.63 | 290.99 | 288.98 | 289.66 | 2,960,128 | +1.12(+0.39%) |
Jan 15, 2021 | 288.43 | 289.66 | 286.57 | 288.53 | 4,281,266 | -1.69(-0.58%) |
Jan 14, 2021 | 291.66 | 292.30 | 290.07 | 290.22 | 3,433,001 | -0.54(-0.19%) |
Jan 13, 2021 | 290.76 | 291.67 | 290.10 | 290.76 | 1,974,296 | -0.10(-0.04%) |
Jan 12, 2021 | 290.34 | 291.34 | 289.15 | 290.87 | 2,444,864 | +0.53(+0.18%) |
Jan 11, 2021 | 288.76 | 291.11 | 288.69 | 290.33 | 3,003,519 | -0.81(-0.28%) |
Jan 08, 2021 | 291.34 | 291.51 | 288.29 | 291.15 | 3,455,933 | +0.51(+0.17%) |
Jan 07, 2021 | 289.91 | 292.03 | 289.29 | 290.64 | 4,380,099 | +2.14(+0.74%) |
Jan 06, 2021 | 284.32 | 290.40 | 283.68 | 288.50 | 7,769,353 | +4.09(+1.44%) |
Jan 05, 2021 | 282.62 | 285.54 | 282.10 | 284.41 | 3,566,860 | +1.42(+0.50%) |
Jan 04, 2021 | 286.98 | 287.05 | 279.63 | 282.98 | 5,448,665 | -3.25(-1.13%) |
Dec 31, 2020 | 286.23 | 286.23 | 286.23 | 2,217,103 | +1.55(+0.55%) | |
Dec 30, 2020 | 284.66 | 285.62 | 284.43 | 284.68 | 2,217,103 | +0.63(+0.22%) |
Dec 29, 2020 | 285.89 | 286.15 | 283.28 | 284.05 | 2,466,668 | -0.51(-0.18%) |
Dec 28, 2020 | 284.27 | 285.63 | 283.95 | 284.56 | 2,526,539 | +1.85(+0.66%) |
Dec 24, 2020 | 282.37 | 282.78 | 281.68 | 282.70 | 2,089,328 | +0.69(+0.25%) |
Dec 23, 2020 | 281.94 | 283.42 | 281.88 | 282.01 | 2,892,300 | +1.13(+0.40%) |
Dec 22, 2020 | 282.54 | 282.57 | 280.68 | 280.88 | 2,882,785 | -1.94(-0.69%) |
Dec 21, 2020 | 279.68 | 283.59 | 278.40 | 282.82 | 6,757,745 | +0.22(+0.08%) |
Dec 18, 2020 | 283.69 | 283.75 | 281.03 | 282.59 | 4,745,619 | -0.94(-0.33%) |
Dec 17, 2020 | 283.28 | 283.74 | 282.93 | 283.53 | 3,198,899 | +1.25(+0.44%) |
Dec 16, 2020 | 282.64 | 282.95 | 281.50 | 282.28 | 2,104,608 | -0.44(-0.16%) |
Dec 15, 2020 | 281.16 | 283.01 | 279.78 | 282.72 | 4,508,013 | +3.29(+1.18%) |
Dec 14, 2020 | 283.09 | 283.82 | 279.33 | 279.43 | 3,885,347 | -1.71(-0.61%) |
Dec 11, 2020 | 279.74 | 281.37 | 279.04 | 281.14 | 2,627,087 | +0.36(+0.13%) |
Dec 10, 2020 | 280.26 | 281.34 | 279.52 | 280.77 | 2,559,838 | -0.32(-0.11%) |
Dec 09, 2020 | 283.28 | 283.63 | 280.24 | 281.09 | 3,282,929 | -1.23(-0.44%) |
Dec 08, 2020 | 280.28 | 282.95 | 280.25 | 282.32 | 2,348,930 | +1.03(+0.37%) |
Dec 07, 2020 | 281.92 | 282.29 | 280.27 | 281.30 | 2,762,183 | -1.39(-0.49%) |
Dec 04, 2020 | 280.96 | 282.69 | 280.83 | 282.69 | 2,940,608 | +2.36(+0.84%) |
Dec 03, 2020 | 279.69 | 281.58 | 279.38 | 280.32 | 3,330,625 | +0.82(+0.29%) |
Dec 02, 2020 | 277.56 | 279.65 | 276.86 | 279.50 | 2,638,668 | +0.69(+0.25%) |
Dec 01, 2020 | 280.02 | 281.21 | 278.57 | 278.81 | 3,041,259 | +1.70(+0.61%) |
Nov 30, 2020 | 277.95 | 278.21 | 275.36 | 277.11 | 4,415,219 | -2.45(-0.88%) |
Nov 27, 2020 | 279.75 | 280.45 | 278.56 | 279.56 | 1,624,870 | +0.47(+0.17%) |
Nov 25, 2020 | 280.22 | 280.31 | 278.45 | 279.09 | 2,814,193 | -1.58(-0.56%) |
Nov 24, 2020 | 279.28 | 281.31 | 278.68 | 280.67 | 4,253,233 | +3.58(+1.29%) |
Nov 23, 2020 | 274.91 | 277.14 | 274.18 | 277.09 | 3,008,381 | +3.80(+1.39%) |
Nov 20, 2020 | 274.87 | 275.21 | 272.98 | 273.29 | 3,310,218 | -2.01(-0.73%) |
Nov 19, 2020 | 274.11 | 275.74 | 273.03 | 275.30 | 3,464,001 | +0.53(+0.19%) |
Nov 18, 2020 | 278.90 | 279.42 | 274.76 | 274.76 | 3,815,814 | -3.31(-1.19%) |
Nov 17, 2020 | 277.14 | 278.86 | 275.55 | 278.07 | 4,335,130 | -1.56(-0.56%) |
Nov 16, 2020 | 278.98 | 279.72 | 277.38 | 279.63 | 4,915,163 | +4.50(+1.64%) |
Nov 13, 2020 | 273.10 | 275.85 | 272.58 | 275.13 | 3,328,591 | +3.82(+1.41%) |
Nov 12, 2020 | 272.40 | 273.42 | 269.57 | 271.31 | 4,689,084 | -2.85(-1.04%) |
Nov 11, 2020 | 275.99 | 276.05 | 273.06 | 274.16 | 3,100,879 | -0.37(-0.14%) |
Nov 10, 2020 | 273.40 | 274.95 | 271.63 | 274.53 | 4,646,175 | +2.60(+0.96%) |
Nov 09, 2020 | 278.35 | 279.17 | 271.62 | 271.93 | 11,560,032 | +7.92(+3.00%) |
Nov 06, 2020 | 264.69 | 265.09 | 262.77 | 264.01 | 3,302,200 | -0.64(-0.24%) |
Nov 05, 2020 | 263.14 | 265.63 | 262.94 | 264.65 | 4,590,744 | +5.03(+1.94%) |
Nov 04, 2020 | 257.19 | 263.86 | 256.87 | 259.62 | 7,232,104 | +3.60(+1.41%) |
Nov 03, 2020 | 254.16 | 257.68 | 253.74 | 256.02 | 4,539,811 | +5.08(+2.02%) |
Nov 02, 2020 | 250.66 | 252.15 | 248.82 | 250.94 | 5,411,779 | +3.86(+1.56%) |
Oct 30, 2020 | 247.05 | 248.25 | 243.68 | 247.08 | 5,663,046 | -1.43(-0.57%) |
Oct 29, 2020 | 247.15 | 250.70 | 244.98 | 248.51 | 5,861,956 | +1.03(+0.42%) |
Oct 28, 2020 | 250.75 | 252.38 | 247.04 | 247.47 | 6,226,514 | -8.56(-3.34%) |
Oct 27, 2020 | 258.16 | 258.27 | 255.97 | 256.03 | 3,241,207 | -2.18(-0.84%) |
Oct 26, 2020 | 261.14 | 261.37 | 255.13 | 258.21 | 5,500,952 | -5.91(-2.24%) |
Oct 23, 2020 | 265.15 | 265.24 | 262.41 | 264.12 | 2,318,256 | -0.29(-0.11%) |
Oct 22, 2020 | 262.96 | 264.88 | 261.29 | 264.41 | 2,492,150 | +1.57(+0.60%) |
Oct 21, 2020 | 263.37 | 265.17 | 262.71 | 262.84 | 3,084,279 | -0.91(-0.35%) |
Oct 20, 2020 | 263.95 | 266.28 | 263.10 | 263.76 | 3,578,979 | +0.86(+0.33%) |
Oct 19, 2020 | 267.20 | 267.59 | 262.20 | 262.90 | 3,040,265 | -3.67(-1.38%) |
Oct 16, 2020 | 266.82 | 268.81 | 266.50 | 266.57 | 2,588,165 | +0.69(+0.26%) |
Oct 15, 2020 | 262.79 | 265.93 | 262.45 | 265.88 | 3,359,149 | +0.20(+0.08%) |
Oct 14, 2020 | 267.63 | 268.31 | 265.17 | 265.68 | 2,435,053 | -1.50(-0.56%) |
Oct 13, 2020 | 268.04 | 268.46 | 266.51 | 267.18 | 2,607,119 | -2.28(-0.85%) |
Oct 12, 2020 | 267.38 | 269.85 | 267.12 | 269.46 | 2,719,172 | +3.04(+1.14%) |
Oct 09, 2020 | 266.13 | 267.25 | 265.01 | 266.43 | 2,735,720 | +1.53(+0.58%) |
Oct 08, 2020 | 265.11 | 265.26 | 263.41 | 264.90 | 2,302,244 | +1.28(+0.48%) |
Oct 07, 2020 | 261.16 | 264.32 | 261.11 | 263.62 | 2,598,087 | +4.85(+1.87%) |
Oct 06, 2020 | 263.27 | 264.18 | 258.33 | 258.77 | 4,675,693 | -3.53(-1.35%) |
Oct 05, 2020 | 259.77 | 262.38 | 259.74 | 262.31 | 1,992,845 | +4.39(+1.70%) |
Oct 02, 2020 | 255.47 | 259.51 | 254.94 | 257.92 | 5,120,929 | -1.25(-0.48%) |