Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 333.91 | 334.37 | 329.34 | 331.98 | 693,667 | -0.67(-0.20%) |
Aug 30, 2021 | 330.68 | 336.52 | 330.68 | 332.65 | 436,542 | +2.23(+0.67%) |
Aug 27, 2021 | 325.69 | 332.83 | 323.13 | 330.42 | 695,614 | +5.86(+1.81%) |
Aug 26, 2021 | 327.00 | 331.55 | 324.29 | 324.56 | 421,673 | -1.46(-0.45%) |
Aug 25, 2021 | 322.35 | 326.78 | 321.00 | 326.02 | 775,934 | +4.19(+1.30%) |
Aug 24, 2021 | 323.26 | 326.98 | 321.27 | 321.83 | 694,722 | -0.61(-0.19%) |
Aug 23, 2021 | 321.78 | 323.75 | 320.17 | 322.44 | 779,730 | +1.72(+0.54%) |
Aug 20, 2021 | 320.70 | 322.87 | 317.52 | 320.72 | 728,836 | +2.83(+0.89%) |
Aug 19, 2021 | 315.59 | 321.74 | 315.59 | 317.89 | 1,066,534 | +1.24(+0.39%) |
Aug 18, 2021 | 318.20 | 320.43 | 316.65 | 316.65 | 587,322 | -1.48(-0.47%) |
Aug 17, 2021 | 317.38 | 319.82 | 315.32 | 318.13 | 604,797 | -1.09(-0.34%) |
Aug 16, 2021 | 322.38 | 322.75 | 317.75 | 319.22 | 770,501 | -2.58(-0.80%) |
Aug 13, 2021 | 320.28 | 322.55 | 317.56 | 321.80 | 774,390 | +1.30(+0.41%) |
Aug 12, 2021 | 319.73 | 325.32 | 318.87 | 320.50 | 588,261 | +1.41(+0.44%) |
Aug 11, 2021 | 322.00 | 322.95 | 313.89 | 319.09 | 1,308,461 | -0.76(-0.24%) |
Aug 10, 2021 | 333.89 | 333.93 | 319.50 | 319.85 | 1,588,403 | -12.49(-3.76%) |
Aug 09, 2021 | 339.95 | 339.95 | 332.01 | 332.34 | 887,193 | -6.48(-1.91%) |
Aug 06, 2021 | 340.23 | 342.30 | 336.27 | 338.82 | 322,136 | -2.18(-0.64%) |
Aug 05, 2021 | 341.88 | 343.96 | 339.47 | 341.00 | 370,074 | +0.02(+0.01%) |
Aug 04, 2021 | 338.15 | 341.94 | 335.79 | 340.98 | 615,490 | +2.93(+0.87%) |
Aug 03, 2021 | 334.16 | 338.69 | 332.37 | 338.05 | 392,300 | +5.27(+1.58%) |
Aug 02, 2021 | 333.73 | 334.75 | 328.00 | 332.78 | 411,794 | +0.07(+0.02%) |
Jul 30, 2021 | 327.50 | 334.34 | 326.95 | 332.71 | 374,612 | +0.10(+0.03%) |
Jul 29, 2021 | 330.67 | 335.00 | 329.31 | 332.61 | 269,187 | +0.51(+0.15%) |
Jul 28, 2021 | 326.50 | 333.60 | 326.50 | 332.10 | 402,427 | +5.67(+1.74%) |
Jul 27, 2021 | 327.36 | 328.61 | 322.25 | 326.43 | 362,572 | -1.95(-0.59%) |
Jul 26, 2021 | 334.10 | 334.10 | 327.44 | 328.38 | 342,072 | -4.68(-1.41%) |
Jul 23, 2021 | 328.54 | 333.56 | 326.91 | 333.06 | 438,582 | +4.99(+1.52%) |
Jul 22, 2021 | 325.21 | 329.01 | 324.03 | 328.07 | 299,046 | +4.20(+1.30%) |
Jul 21, 2021 | 327.56 | 329.07 | 320.25 | 323.87 | 489,261 | -0.09(-0.03%) |
Jul 20, 2021 | 318.64 | 327.10 | 316.43 | 323.96 | 837,296 | +6.27(+1.97%) |
Jul 19, 2021 | 313.04 | 318.74 | 310.80 | 317.69 | 469,616 | +2.29(+0.73%) |
Jul 16, 2021 | 314.71 | 317.28 | 312.92 | 315.40 | 354,133 | +2.48(+0.79%) |
Jul 15, 2021 | 314.81 | 315.00 | 309.60 | 312.92 | 520,591 | -2.24(-0.71%) |
Jul 14, 2021 | 323.54 | 324.11 | 314.95 | 315.16 | 436,284 | -4.89(-1.53%) |
Jul 13, 2021 | 322.00 | 323.67 | 319.80 | 320.05 | 423,164 | -1.82(-0.57%) |
Jul 12, 2021 | 325.00 | 326.89 | 318.84 | 321.87 | 493,122 | +0.46(+0.14%) |
Jul 09, 2021 | 319.07 | 321.81 | 317.36 | 321.41 | 307,637 | +1.01(+0.32%) |
Jul 08, 2021 | 317.40 | 322.57 | 316.01 | 320.40 | 423,407 | -4.56(-1.40%) |
Jul 07, 2021 | 322.00 | 325.31 | 319.00 | 324.96 | 696,313 | +4.40(+1.37%) |
Jul 06, 2021 | 316.91 | 321.66 | 316.14 | 320.56 | 508,342 | +4.44(+1.40%) |
Jul 02, 2021 | 314.68 | 317.55 | 313.80 | 316.12 | 332,003 | +2.48(+0.79%) |
Jul 01, 2021 | 310.00 | 313.95 | 308.80 | 313.64 | 447,214 | +2.69(+0.87%) |
Jun 30, 2021 | 319.54 | 319.54 | 310.94 | 310.95 | 573,835 | -9.18(-2.87%) |
Jun 29, 2021 | 319.09 | 322.42 | 317.53 | 320.13 | 554,891 | +1.38(+0.43%) |
Jun 28, 2021 | 314.75 | 321.12 | 313.02 | 318.75 | 641,998 | +6.31(+2.02%) |
Jun 25, 2021 | 312.58 | 314.04 | 310.28 | 312.44 | 750,718 | +0.44(+0.14%) |
Jun 24, 2021 | 311.12 | 314.75 | 311.01 | 312.00 | 520,342 | +0.88(+0.28%) |
Jun 23, 2021 | 311.67 | 313.67 | 310.62 | 311.12 | 447,476 | -1.10(-0.35%) |
Jun 22, 2021 | 307.09 | 312.69 | 304.86 | 312.22 | 646,052 | +3.96(+1.28%) |
Jun 21, 2021 | 306.70 | 311.88 | 300.25 | 308.26 | 685,137 | +1.56(+0.51%) |
Jun 18, 2021 | 303.42 | 310.43 | 303.42 | 306.70 | 1,139,449 | +1.34(+0.44%) |
Jun 17, 2021 | 296.29 | 307.62 | 296.29 | 305.36 | 620,363 | +7.46(+2.50%) |
Jun 16, 2021 | 299.35 | 301.30 | 294.49 | 297.90 | 768,538 | -2.32(-0.77%) |
Jun 15, 2021 | 303.90 | 304.62 | 299.03 | 300.22 | 444,922 | -3.68(-1.21%) |
Jun 14, 2021 | 299.21 | 305.97 | 298.96 | 303.90 | 586,687 | +4.69(+1.57%) |
Jun 11, 2021 | 294.91 | 299.51 | 294.02 | 299.21 | 661,573 | +4.23(+1.43%) |
Jun 10, 2021 | 289.00 | 295.78 | 288.20 | 294.98 | 582,039 | +4.34(+1.49%) |
Jun 09, 2021 | 294.59 | 295.88 | 290.07 | 290.64 | 519,395 | -1.85(-0.63%) |
Jun 08, 2021 | 294.91 | 296.95 | 291.89 | 292.49 | 586,366 | +1.04(+0.36%) |
Jun 07, 2021 | 288.79 | 295.13 | 288.57 | 291.45 | 606,033 | +3.16(+1.10%) |
Jun 04, 2021 | 286.95 | 289.81 | 283.24 | 288.29 | 704,098 | +3.15(+1.10%) |
Jun 03, 2021 | 288.18 | 291.26 | 284.28 | 285.14 | 631,658 | -5.24(-1.80%) |
Jun 02, 2021 | 280.00 | 291.72 | 280.00 | 290.38 | 962,039 | +4.87(+1.71%) |
Jun 01, 2021 | 287.73 | 290.88 | 280.22 | 285.51 | 942,485 | -5.83(-2.00%) |
May 28, 2021 | 288.55 | 302.00 | 288.00 | 291.34 | 2,512,120 | +26.69(+10.09%) |
May 27, 2021 | 264.45 | 268.60 | 260.74 | 264.65 | 1,187,533 | -2.96(-1.11%) |
May 26, 2021 | 267.10 | 268.94 | 264.24 | 267.61 | 897,437 | +2.95(+1.11%) |
May 25, 2021 | 264.97 | 266.04 | 262.41 | 264.66 | 557,146 | +1.85(+0.70%) |
May 24, 2021 | 262.82 | 265.33 | 262.33 | 262.81 | 439,893 | +2.50(+0.96%) |
May 21, 2021 | 266.88 | 267.98 | 259.66 | 260.31 | 774,231 | -3.61(-1.37%) |
May 20, 2021 | 255.45 | 264.59 | 254.11 | 263.92 | 933,220 | +10.67(+4.21%) |
May 19, 2021 | 248.55 | 254.84 | 247.08 | 253.25 | 642,847 | +0.86(+0.34%) |
May 18, 2021 | 249.44 | 253.99 | 246.74 | 252.39 | 883,656 | +4.47(+1.80%) |
May 17, 2021 | 250.49 | 252.47 | 245.90 | 247.92 | 452,355 | -3.78(-1.50%) |
May 14, 2021 | 248.07 | 254.14 | 246.55 | 251.70 | 666,776 | +6.04(+2.46%) |
May 13, 2021 | 248.87 | 250.82 | 240.68 | 245.66 | 906,025 | -1.36(-0.55%) |
May 12, 2021 | 247.64 | 251.22 | 243.95 | 247.02 | 679,339 | -5.79(-2.29%) |
May 11, 2021 | 241.97 | 254.61 | 241.65 | 252.81 | 949,991 | +3.67(+1.47%) |
May 10, 2021 | 255.96 | 256.73 | 247.92 | 249.14 | 1,111,237 | -10.82(-4.16%) |
May 07, 2021 | 261.45 | 265.31 | 258.38 | 259.96 | 430,112 | +1.71(+0.66%) |
May 06, 2021 | 258.80 | 258.80 | 251.20 | 258.25 | 720,023 | -2.12(-0.81%) |
May 05, 2021 | 264.23 | 268.15 | 259.32 | 260.37 | 830,365 | -3.90(-1.48%) |
May 04, 2021 | 274.56 | 275.39 | 261.10 | 264.27 | 1,052,027 | -13.49(-4.86%) |
May 03, 2021 | 283.57 | 284.50 | 277.05 | 277.76 | 714,137 | -4.69(-1.66%) |
Apr 30, 2021 | 280.42 | 284.65 | 279.21 | 282.45 | 602,900 | +0.44(+0.16%) |
Apr 29, 2021 | 287.73 | 288.03 | 281.25 | 282.01 | 536,432 | -4.53(-1.58%) |
Apr 28, 2021 | 283.18 | 288.51 | 280.48 | 286.54 | 599,035 | +2.82(+0.99%) |
Apr 27, 2021 | 283.61 | 284.95 | 278.75 | 283.72 | 522,629 | +0.21(+0.07%) |
Apr 26, 2021 | 281.19 | 284.70 | 278.75 | 283.51 | 490,935 | +2.88(+1.03%) |
Apr 23, 2021 | 280.00 | 283.10 | 279.12 | 280.63 | 381,800 | +1.52(+0.54%) |
Apr 22, 2021 | 277.06 | 284.95 | 276.70 | 279.11 | 1,188,469 | +4.32(+1.57%) |
Apr 21, 2021 | 268.58 | 275.95 | 268.20 | 274.79 | 643,723 | +5.94(+2.21%) |
Apr 20, 2021 | 270.50 | 274.82 | 266.79 | 268.85 | 788,267 | -1.53(-0.57%) |
Apr 19, 2021 | 270.95 | 271.30 | 265.75 | 270.38 | 631,020 | -2.69(-0.99%) |
Apr 16, 2021 | 275.90 | 277.47 | 271.93 | 273.07 | 644,400 | -2.75(-1.00%) |
Apr 15, 2021 | 272.00 | 277.20 | 272.00 | 275.82 | 630,963 | +7.53(+2.81%) |
Apr 14, 2021 | 270.66 | 274.58 | 268.11 | 268.29 | 720,151 | -2.37(-0.88%) |
Apr 13, 2021 | 265.00 | 274.27 | 264.51 | 270.66 | 889,642 | +7.62(+2.90%) |
Apr 12, 2021 | 263.00 | 265.70 | 260.00 | 263.04 | 747,690 | -1.19(-0.45%) |
Apr 09, 2021 | 262.16 | 264.25 | 259.04 | 264.23 | 728,700 | +0.85(+0.32%) |
Apr 08, 2021 | 265.18 | 269.00 | 262.35 | 263.38 | 716,587 | +3.00(+1.15%) |
Apr 07, 2021 | 265.34 | 265.34 | 257.75 | 260.38 | 783,191 | -5.05(-1.90%) |
Apr 06, 2021 | 265.45 | 267.35 | 260.51 | 265.43 | 1,210,375 | +1.86(+0.71%) |
Apr 05, 2021 | 265.98 | 268.00 | 262.24 | 263.57 | 1,016,718 | -4.20(-1.57%) |
Apr 01, 2021 | 265.54 | 271.89 | 264.90 | 267.77 | 908,700 | +6.53(+2.50%) |
Mar 31, 2021 | 255.37 | 263.19 | 254.67 | 261.24 | 1,191,441 | +11.81(+4.73%) |
Mar 30, 2021 | 249.58 | 250.95 | 245.74 | 249.43 | 747,954 | -0.47(-0.19%) |
Mar 29, 2021 | 252.35 | 253.70 | 247.11 | 249.90 | 865,625 | -4.50(-1.77%) |
Mar 26, 2021 | 250.00 | 254.65 | 248.47 | 254.40 | 727,600 | +5.03(+2.02%) |
Mar 25, 2021 | 250.00 | 250.79 | 244.16 | 249.37 | 1,347,341 | -5.02(-1.97%) |
Mar 24, 2021 | 267.30 | 267.30 | 253.88 | 254.39 | 1,051,366 | -10.55(-3.98%) |
Mar 23, 2021 | 268.00 | 268.37 | 263.73 | 264.94 | 853,497 | -2.33(-0.87%) |
Mar 22, 2021 | 259.89 | 269.75 | 259.89 | 267.27 | 1,062,199 | +6.96(+2.67%) |
Mar 19, 2021 | 253.74 | 260.88 | 252.33 | 260.31 | 1,318,600 | +7.13(+2.82%) |
Mar 18, 2021 | 255.60 | 258.57 | 252.86 | 253.18 | 841,557 | -6.21(-2.39%) |
Mar 17, 2021 | 257.95 | 262.09 | 253.37 | 259.39 | 725,035 | -1.68(-0.64%) |
Mar 16, 2021 | 264.12 | 268.00 | 259.23 | 261.07 | 647,984 | -0.66(-0.25%) |
Mar 15, 2021 | 260.16 | 262.77 | 255.66 | 261.73 | 516,129 | +3.96(+1.54%) |
Mar 12, 2021 | 256.66 | 258.54 | 247.31 | 257.77 | 861,400 | -3.50(-1.34%) |
Mar 11, 2021 | 257.14 | 263.64 | 254.31 | 261.27 | 796,586 | +10.68(+4.26%) |
Mar 10, 2021 | 256.74 | 258.00 | 249.84 | 250.59 | 968,731 | -0.31(-0.12%) |
Mar 09, 2021 | 250.46 | 258.15 | 249.31 | 250.90 | 1,195,192 | +9.73(+4.03%) |
Mar 08, 2021 | 253.23 | 257.84 | 239.41 | 241.17 | 1,438,045 | -13.62(-5.35%) |
Mar 05, 2021 | 257.50 | 258.05 | 235.74 | 254.79 | 2,240,400 | -1.34(-0.52%) |
Mar 04, 2021 | 260.11 | 261.68 | 243.65 | 256.13 | 3,149,671 | -7.22(-2.74%) |
Mar 03, 2021 | 285.22 | 286.24 | 263.03 | 263.35 | 2,288,371 | -23.95(-8.34%) |
Mar 02, 2021 | 292.00 | 293.92 | 285.72 | 287.30 | 1,274,176 | -6.41(-2.18%) |
Mar 01, 2021 | 287.93 | 294.92 | 287.46 | 293.71 | 1,008,755 | +13.60(+4.86%) |
Feb 26, 2021 | 281.47 | 284.00 | 271.57 | 280.11 | 1,216,200 | -0.85(-0.30%) |
Feb 25, 2021 | 288.70 | 292.64 | 278.34 | 280.96 | 786,266 | -10.18(-3.50%) |
Feb 24, 2021 | 292.00 | 293.98 | 286.75 | 291.14 | 805,407 | +0.14(+0.05%) |
Feb 23, 2021 | 282.21 | 292.05 | 273.20 | 291.00 | 1,285,569 | -2.11(-0.72%) |
Feb 22, 2021 | 310.00 | 311.88 | 286.27 | 293.11 | 2,260,661 | -20.71(-6.60%) |
Feb 19, 2021 | 315.54 | 319.85 | 312.81 | 313.82 | 938,300 | +1.66(+0.53%) |
Feb 18, 2021 | 311.90 | 316.95 | 308.68 | 312.16 | 727,934 | -4.13(-1.31%) |
Feb 17, 2021 | 316.45 | 318.20 | 308.83 | 316.29 | 665,118 | -1.80(-0.57%) |
Feb 16, 2021 | 321.08 | 325.54 | 313.01 | 318.09 | 661,606 | +0.06(+0.02%) |
Feb 12, 2021 | 311.00 | 318.57 | 307.06 | 318.03 | 651,300 | +8.63(+2.79%) |
Feb 11, 2021 | 313.80 | 316.83 | 307.55 | 309.40 | 626,779 | -1.55(-0.50%) |
Feb 10, 2021 | 306.42 | 319.68 | 305.46 | 310.95 | 1,030,637 | +6.51(+2.14%) |
Feb 09, 2021 | 297.57 | 306.67 | 297.45 | 304.44 | 761,599 | +6.87(+2.31%) |
Feb 08, 2021 | 298.91 | 303.17 | 295.29 | 297.57 | 644,522 | -0.58(-0.19%) |
Feb 05, 2021 | 290.21 | 298.60 | 289.86 | 298.15 | 706,300 | +8.15(+2.81%) |
Feb 04, 2021 | 286.98 | 290.00 | 285.01 | 290.00 | 389,088 | +3.95(+1.38%) |
Feb 03, 2021 | 292.00 | 292.94 | 285.83 | 286.05 | 464,693 | -4.93(-1.69%) |
Feb 02, 2021 | 288.54 | 294.33 | 287.26 | 290.98 | 758,402 | +8.07(+2.85%) |
Feb 01, 2021 | 276.88 | 285.22 | 276.55 | 282.91 | 578,309 | +6.47(+2.34%) |
Jan 29, 2021 | 279.02 | 282.00 | 273.62 | 276.44 | 633,400 | -3.56(-1.27%) |
Jan 28, 2021 | 278.16 | 283.73 | 276.74 | 280.00 | 789,638 | +0.03(+0.01%) |
Jan 27, 2021 | 287.93 | 290.00 | 275.55 | 279.97 | 1,187,564 | -12.25(-4.19%) |
Jan 26, 2021 | 292.61 | 294.76 | 289.48 | 292.22 | 680,939 | -0.28(-0.10%) |
Jan 25, 2021 | 291.35 | 297.50 | 289.09 | 292.50 | 990,931 | +3.81(+1.32%) |
Jan 22, 2021 | 287.07 | 288.92 | 283.66 | 288.69 | 614,900 | +1.85(+0.64%) |
Jan 21, 2021 | 288.82 | 290.25 | 284.43 | 286.84 | 625,320 | -0.83(-0.29%) |
Jan 20, 2021 | 280.48 | 288.28 | 280.47 | 287.67 | 894,288 | +9.62(+3.46%) |
Jan 19, 2021 | 275.12 | 279.08 | 271.80 | 278.05 | 781,082 | +7.04(+2.60%) |
Jan 15, 2021 | 274.45 | 276.87 | 268.13 | 271.01 | 1,417,900 | -2.46(-0.90%) |
Jan 14, 2021 | 281.61 | 284.53 | 273.47 | 273.47 | 1,576,763 | -8.53(-3.02%) |
Jan 13, 2021 | 282.80 | 283.97 | 278.83 | 282.00 | 767,931 | -1.14(-0.40%) |
Jan 12, 2021 | 287.42 | 289.00 | 280.79 | 283.14 | 935,600 | -4.73(-1.64%) |
Jan 11, 2021 | 288.54 | 292.27 | 285.62 | 287.87 | 776,068 | -0.67(-0.23%) |
Jan 08, 2021 | 279.00 | 289.11 | 278.28 | 288.54 | 1,391,800 | +11.26(+4.06%) |
Jan 07, 2021 | 273.91 | 279.44 | 271.63 | 277.28 | 1,067,770 | +8.71(+3.24%) |
Jan 06, 2021 | 270.34 | 274.83 | 265.25 | 268.57 | 1,109,196 | -8.29(-2.99%) |
Jan 05, 2021 | 270.02 | 277.48 | 270.02 | 276.86 | 792,887 | +2.60(+0.95%) |
Jan 04, 2021 | 274.00 | 277.20 | 269.90 | 274.26 | 1,134,422 | +2.01(+0.74%) |
Dec 31, 2020 | 272.25 | 272.25 | 272.25 | 536,710 | -3.81(-1.38%) | |
Dec 30, 2020 | 277.42 | 278.00 | 274.20 | 276.06 | 536,710 | +0.51(+0.19%) |
Dec 29, 2020 | 278.33 | 281.41 | 273.01 | 275.55 | 536,776 | +0.25(+0.09%) |
Dec 28, 2020 | 288.73 | 291.75 | 273.85 | 275.30 | 1,041,539 | -12.28(-4.27%) |
Dec 24, 2020 | 287.96 | 292.80 | 286.30 | 287.58 | 361,300 | +2.40(+0.84%) |
Dec 23, 2020 | 290.00 | 292.77 | 285.17 | 285.18 | 911,054 | -1.26(-0.44%) |
Dec 22, 2020 | 269.30 | 286.52 | 268.62 | 286.44 | 1,936,768 | +15.61(+5.76%) |
Dec 21, 2020 | 272.50 | 274.52 | 263.78 | 270.83 | 1,521,678 | -4.88(-1.77%) |
Dec 18, 2020 | 280.81 | 281.34 | 271.98 | 275.71 | 1,463,700 | -4.18(-1.49%) |
Dec 17, 2020 | 270.01 | 279.95 | 269.96 | 279.89 | 1,005,126 | +12.17(+4.55%) |
Dec 16, 2020 | 268.43 | 270.35 | 267.02 | 267.72 | 480,251 | -1.37(-0.51%) |
Dec 15, 2020 | 264.86 | 274.00 | 264.19 | 269.09 | 874,023 | +4.31(+1.63%) |
Dec 14, 2020 | 260.59 | 268.73 | 260.59 | 264.78 | 686,533 | +0.73(+0.28%) |
Dec 11, 2020 | 265.64 | 268.29 | 262.24 | 264.05 | 690,800 | -1.00(-0.38%) |
Dec 10, 2020 | 258.11 | 265.98 | 256.68 | 265.05 | 683,028 | +6.18(+2.39%) |
Dec 09, 2020 | 261.75 | 265.12 | 256.00 | 258.87 | 1,508,620 | -10.67(-3.96%) |
Dec 08, 2020 | 268.34 | 270.77 | 264.53 | 269.54 | 916,533 | +1.82(+0.68%) |
Dec 07, 2020 | 271.24 | 275.00 | 267.55 | 267.72 | 884,941 | -4.00(-1.47%) |
Dec 04, 2020 | 273.83 | 276.71 | 270.84 | 271.72 | 830,100 | -2.18(-0.80%) |
Dec 03, 2020 | 273.01 | 277.15 | 269.00 | 273.90 | 790,399 | +1.50(+0.55%) |
Dec 02, 2020 | 272.10 | 278.13 | 255.32 | 272.40 | 3,824,314 | -11.80(-4.15%) |
Dec 01, 2020 | 279.71 | 284.96 | 277.81 | 284.20 | 2,114,235 | +7.33(+2.65%) |
Nov 30, 2020 | 277.00 | 279.75 | 273.40 | 276.87 | 1,276,382 | +0.42(+0.15%) |
Nov 27, 2020 | 268.69 | 276.87 | 265.41 | 276.45 | 750,400 | +8.09(+3.01%) |
Nov 25, 2020 | 268.44 | 271.56 | 265.43 | 268.36 | 677,400 | +2.78(+1.05%) |
Nov 24, 2020 | 270.49 | 272.95 | 263.61 | 265.58 | 1,337,438 | -6.66(-2.45%) |
Nov 23, 2020 | 275.57 | 277.70 | 270.50 | 272.24 | 1,159,791 | -2.01(-0.73%) |
Nov 20, 2020 | 272.58 | 276.04 | 271.37 | 274.25 | 555,100 | +1.68(+0.62%) |
Nov 19, 2020 | 266.99 | 275.79 | 266.25 | 272.57 | 956,407 | +7.39(+2.79%) |
Nov 18, 2020 | 265.51 | 267.87 | 261.64 | 265.18 | 1,545,283 | -0.33(-0.12%) |
Nov 17, 2020 | 267.67 | 268.97 | 262.00 | 265.51 | 552,941 | +0.89(+0.34%) |
Nov 16, 2020 | 259.64 | 268.68 | 256.50 | 264.62 | 1,075,557 | -0.30(-0.11%) |
Nov 13, 2020 | 275.00 | 275.84 | 262.49 | 264.92 | 1,102,300 | -9.15(-3.34%) |
Nov 12, 2020 | 274.00 | 277.93 | 271.62 | 274.07 | 587,465 | +1.51(+0.55%) |
Nov 11, 2020 | 270.27 | 273.75 | 268.77 | 272.56 | 629,861 | +8.41(+3.18%) |
Nov 10, 2020 | 269.64 | 270.13 | 253.42 | 264.15 | 1,570,217 | -4.89(-1.82%) |
Nov 09, 2020 | 298.10 | 298.42 | 268.76 | 269.04 | 1,498,193 | -30.55(-10.20%) |
Nov 06, 2020 | 295.85 | 300.77 | 290.43 | 299.59 | 671,900 | +2.42(+0.81%) |
Nov 05, 2020 | 293.44 | 298.19 | 291.19 | 297.17 | 905,337 | +12.77(+4.49%) |
Nov 04, 2020 | 278.19 | 287.92 | 277.05 | 284.40 | 885,039 | +13.46(+4.97%) |
Nov 03, 2020 | 263.72 | 276.22 | 263.72 | 270.94 | 800,231 | +2.90(+1.08%) |
Nov 02, 2020 | 270.90 | 275.05 | 263.37 | 268.04 | 984,123 | -2.01(-0.74%) |
Oct 30, 2020 | 281.89 | 282.00 | 266.46 | 270.05 | 1,378,500 | -14.63(-5.14%) |
Oct 29, 2020 | 290.00 | 292.48 | 284.58 | 284.68 | 543,276 | -2.59(-0.90%) |
Oct 28, 2020 | 297.32 | 297.32 | 285.56 | 287.27 | 833,647 | -15.08(-4.99%) |
Oct 27, 2020 | 300.81 | 304.74 | 298.86 | 302.35 | 711,727 | +5.48(+1.85%) |
Oct 26, 2020 | 295.82 | 301.25 | 292.11 | 296.87 | 522,322 | +0.02(+0.01%) |
Oct 23, 2020 | 292.42 | 302.11 | 291.81 | 296.85 | 725,500 | +6.10(+2.10%) |
Oct 22, 2020 | 294.19 | 297.85 | 286.95 | 290.75 | 632,198 | -4.08(-1.38%) |
Oct 21, 2020 | 305.84 | 307.64 | 294.33 | 294.83 | 680,759 | -8.82(-2.90%) |
Oct 20, 2020 | 302.17 | 308.78 | 302.17 | 303.65 | 620,024 | +1.46(+0.48%) |
Oct 19, 2020 | 308.75 | 313.99 | 299.86 | 302.19 | 667,084 | -4.08(-1.33%) |
Oct 16, 2020 | 309.65 | 313.10 | 305.46 | 306.27 | 727,200 | -1.98(-0.64%) |
Oct 15, 2020 | 296.00 | 308.51 | 293.00 | 308.25 | 898,606 | +7.64(+2.54%) |
Oct 14, 2020 | 307.22 | 310.80 | 298.34 | 300.61 | 946,884 | -7.94(-2.57%) |
Oct 13, 2020 | 308.00 | 312.00 | 306.63 | 308.55 | 748,657 | +1.39(+0.45%) |
Oct 12, 2020 | 298.75 | 308.75 | 298.66 | 307.16 | 1,161,586 | +13.04(+4.43%) |
Oct 09, 2020 | 292.68 | 297.06 | 292.33 | 294.12 | 513,300 | +3.37(+1.16%) |
Oct 08, 2020 | 290.00 | 290.90 | 284.03 | 290.75 | 551,167 | +3.34(+1.16%) |
Oct 07, 2020 | 289.00 | 290.82 | 285.57 | 287.41 | 541,007 | +1.53(+0.54%) |
Oct 06, 2020 | 279.72 | 291.42 | 278.11 | 285.88 | 1,152,912 | +7.43(+2.67%) |
Oct 05, 2020 | 275.14 | 279.77 | 273.88 | 278.45 | 721,987 | +2.89(+1.05%) |
Oct 02, 2020 | 266.20 | 280.00 | 266.00 | 275.56 | 794,700 | -1.48(-0.53%) |
Oct 01, 2020 | 283.65 | 285.38 | 276.28 | 277.04 | 925,678 | -4.15(-1.48%) |
Sep 30, 2020 | 280.41 | 285.45 | 277.15 | 281.19 | 764,257 | +0.20(+0.07%) |
Sep 29, 2020 | 282.92 | 285.98 | 280.36 | 280.99 | 573,383 | -0.93(-0.33%) |
Sep 28, 2020 | 278.30 | 287.18 | 277.42 | 281.92 | 1,248,477 | +7.96(+2.91%) |
Sep 25, 2020 | 268.36 | 275.78 | 268.16 | 273.96 | 518,300 | +4.68(+1.74%) |
Sep 24, 2020 | 267.79 | 271.84 | 262.51 | 269.28 | 471,920 | -1.29(-0.48%) |
Sep 23, 2020 | 274.52 | 277.36 | 269.82 | 270.57 | 912,706 | -2.87(-1.05%) |
Sep 22, 2020 | 272.32 | 273.76 | 266.04 | 273.44 | 480,271 | +1.89(+0.70%) |
Sep 21, 2020 | 262.04 | 272.06 | 261.14 | 271.55 | 663,990 | +5.65(+2.12%) |
Sep 18, 2020 | 265.45 | 270.99 | 261.17 | 265.90 | 1,315,600 | +2.70(+1.03%) |
Sep 17, 2020 | 259.50 | 265.26 | 256.10 | 263.20 | 1,076,165 | -4.87(-1.82%) |
Sep 16, 2020 | 274.00 | 275.98 | 267.71 | 268.07 | 688,009 | -5.51(-2.01%) |
Sep 15, 2020 | 273.72 | 278.62 | 270.12 | 273.58 | 482,122 | +5.95(+2.22%) |
Sep 14, 2020 | 267.01 | 271.25 | 265.56 | 267.63 | 495,676 | +3.10(+1.17%) |
Sep 11, 2020 | 270.95 | 271.84 | 260.46 | 264.53 | 528,900 | -3.06(-1.14%) |
Sep 10, 2020 | 273.00 | 278.72 | 266.40 | 267.59 | 667,980 | -3.34(-1.23%) |
Sep 09, 2020 | 269.18 | 272.87 | 263.51 | 270.93 | 683,669 | +7.41(+2.81%) |
Sep 08, 2020 | 260.11 | 269.99 | 258.01 | 263.52 | 748,410 | -6.07(-2.25%) |
Sep 04, 2020 | 278.03 | 280.46 | 255.63 | 269.59 | 1,365,800 | -11.58(-4.12%) |
Sep 03, 2020 | 287.58 | 288.43 | 275.01 | 281.17 | 1,097,358 | -15.90(-5.35%) |
Sep 02, 2020 | 295.00 | 298.76 | 284.16 | 297.07 | 1,275,203 | +2.99(+1.02%) |