Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 271.21 | 277.42 | 268.13 | 274.95 | 162,948 | +4.42(+1.63%) |
Aug 30, 2021 | 273.12 | 275.85 | 270.43 | 270.53 | 167,865 | -1.28(-0.47%) |
Aug 27, 2021 | 270.20 | 275.95 | 270.20 | 271.81 | 127,941 | +2.43(+0.90%) |
Aug 26, 2021 | 269.03 | 272.27 | 268.10 | 269.38 | 71,291 | +0.00(+0.00%) |
Aug 25, 2021 | 275.82 | 279.21 | 268.86 | 269.38 | 132,196 | -6.39(-2.32%) |
Aug 24, 2021 | 265.00 | 276.00 | 264.94 | 275.77 | 157,657 | +11.34(+4.29%) |
Aug 23, 2021 | 261.90 | 269.89 | 259.74 | 264.43 | 351,420 | +3.13(+1.20%) |
Aug 20, 2021 | 255.27 | 262.64 | 254.09 | 261.30 | 122,309 | +6.04(+2.37%) |
Aug 19, 2021 | 255.48 | 256.50 | 253.48 | 255.26 | 74,651 | +0.84(+0.33%) |
Aug 18, 2021 | 254.53 | 256.65 | 251.52 | 254.42 | 84,563 | +0.19(+0.07%) |
Aug 17, 2021 | 250.91 | 254.89 | 247.75 | 254.23 | 136,789 | +1.40(+0.55%) |
Aug 16, 2021 | 255.60 | 256.33 | 249.69 | 252.83 | 132,197 | -4.83(-1.87%) |
Aug 13, 2021 | 260.14 | 262.36 | 257.09 | 257.66 | 102,902 | -4.17(-1.59%) |
Aug 12, 2021 | 253.92 | 262.62 | 252.76 | 261.83 | 133,470 | +5.87(+2.29%) |
Aug 11, 2021 | 257.28 | 260.13 | 243.79 | 255.96 | 325,082 | -2.43(-0.94%) |
Aug 10, 2021 | 272.00 | 284.99 | 257.97 | 258.39 | 587,266 | -5.26(-2.00%) |
Aug 09, 2021 | 265.34 | 265.62 | 257.91 | 263.65 | 227,170 | -0.29(-0.11%) |
Aug 06, 2021 | 270.54 | 270.54 | 260.28 | 263.94 | 106,964 | -6.21(-2.30%) |
Aug 05, 2021 | 262.80 | 271.23 | 260.13 | 270.15 | 126,694 | +7.27(+2.77%) |
Aug 04, 2021 | 261.61 | 268.54 | 261.61 | 262.88 | 149,937 | +0.71(+0.27%) |
Aug 03, 2021 | 265.47 | 266.04 | 260.68 | 262.17 | 174,386 | -3.12(-1.18%) |
Aug 02, 2021 | 268.22 | 270.05 | 265.09 | 265.29 | 177,080 | -0.94(-0.35%) |
Jul 30, 2021 | 262.46 | 270.00 | 262.46 | 266.23 | 168,738 | +1.80(+0.68%) |
Jul 29, 2021 | 262.51 | 270.26 | 261.86 | 264.43 | 160,963 | +2.33(+0.89%) |
Jul 28, 2021 | 263.31 | 265.00 | 260.09 | 262.10 | 392,322 | +0.87(+0.33%) |
Jul 27, 2021 | 261.56 | 261.64 | 256.09 | 261.23 | 119,581 | -0.86(-0.33%) |
Jul 26, 2021 | 265.24 | 265.24 | 261.53 | 262.09 | 86,837 | -4.31(-1.62%) |
Jul 23, 2021 | 268.48 | 271.43 | 265.24 | 266.40 | 154,140 | -0.74(-0.28%) |
Jul 22, 2021 | 265.65 | 268.06 | 263.65 | 267.14 | 130,128 | +2.48(+0.94%) |
Jul 21, 2021 | 263.87 | 265.78 | 259.01 | 264.66 | 241,253 | +2.71(+1.03%) |
Jul 20, 2021 | 257.37 | 264.25 | 257.37 | 261.95 | 154,677 | +5.57(+2.17%) |
Jul 19, 2021 | 250.60 | 258.37 | 250.28 | 256.38 | 118,853 | +2.16(+0.85%) |
Jul 16, 2021 | 252.50 | 255.55 | 248.51 | 254.22 | 119,418 | +3.50(+1.40%) |
Jul 15, 2021 | 250.94 | 253.94 | 249.02 | 250.72 | 127,400 | -3.11(-1.23%) |
Jul 14, 2021 | 266.45 | 268.00 | 252.37 | 253.83 | 148,699 | -10.28(-3.89%) |
Jul 13, 2021 | 270.00 | 271.03 | 263.61 | 264.11 | 91,697 | -7.49(-2.76%) |
Jul 12, 2021 | 275.09 | 275.09 | 270.03 | 271.60 | 84,024 | -4.95(-1.79%) |
Jul 09, 2021 | 273.78 | 277.60 | 271.64 | 276.55 | 78,071 | +3.35(+1.23%) |
Jul 08, 2021 | 270.31 | 275.44 | 268.19 | 273.20 | 131,483 | -2.17(-0.79%) |
Jul 07, 2021 | 278.20 | 279.35 | 273.46 | 275.37 | 80,150 | -0.53(-0.19%) |
Jul 06, 2021 | 275.29 | 276.77 | 269.80 | 275.90 | 125,112 | +2.37(+0.87%) |
Jul 02, 2021 | 277.25 | 277.25 | 271.50 | 273.53 | 81,353 | -2.77(-1.00%) |
Jul 01, 2021 | 273.33 | 277.88 | 271.17 | 276.30 | 138,263 | +2.24(+0.82%) |
Jun 30, 2021 | 275.62 | 279.60 | 272.95 | 274.06 | 130,015 | -2.82(-1.02%) |
Jun 29, 2021 | 280.46 | 282.72 | 275.67 | 276.88 | 133,532 | -4.04(-1.44%) |
Jun 28, 2021 | 285.15 | 288.10 | 279.64 | 280.92 | 101,781 | -2.36(-0.83%) |
Jun 25, 2021 | 278.62 | 283.80 | 278.33 | 283.28 | 365,423 | +3.86(+1.38%) |
Jun 24, 2021 | 284.47 | 285.87 | 279.13 | 279.42 | 136,689 | -0.49(-0.18%) |
Jun 23, 2021 | 272.59 | 281.05 | 272.59 | 279.91 | 159,400 | +6.21(+2.27%) |
Jun 22, 2021 | 275.11 | 275.38 | 271.81 | 273.70 | 125,441 | +0.01(+0.00%) |
Jun 21, 2021 | 268.73 | 274.02 | 263.24 | 273.69 | 412,945 | +6.12(+2.29%) |
Jun 18, 2021 | 274.18 | 275.34 | 265.55 | 267.57 | 502,192 | -5.69(-2.08%) |
Jun 17, 2021 | 275.00 | 278.27 | 271.77 | 273.26 | 236,668 | -2.11(-0.77%) |
Jun 16, 2021 | 277.98 | 278.51 | 271.27 | 275.37 | 137,776 | -0.90(-0.33%) |
Jun 15, 2021 | 277.19 | 279.28 | 272.55 | 276.27 | 226,218 | -1.15(-0.41%) |
Jun 14, 2021 | 291.10 | 291.10 | 276.87 | 277.42 | 370,695 | -12.36(-4.27%) |
Jun 11, 2021 | 286.47 | 290.00 | 285.23 | 289.78 | 119,909 | +3.57(+1.25%) |
Jun 10, 2021 | 283.77 | 286.85 | 280.75 | 286.21 | 128,477 | +2.43(+0.86%) |
Jun 09, 2021 | 287.96 | 287.96 | 282.76 | 283.78 | 204,941 | -1.64(-0.57%) |
Jun 08, 2021 | 281.81 | 286.04 | 278.54 | 285.42 | 209,848 | +7.30(+2.62%) |
Jun 07, 2021 | 268.25 | 279.41 | 267.00 | 278.12 | 190,273 | +8.47(+3.14%) |
Jun 04, 2021 | 269.64 | 272.52 | 262.96 | 269.65 | 281,611 | +12.99(+5.06%) |
Jun 03, 2021 | 251.50 | 257.26 | 248.64 | 256.66 | 300,658 | +3.10(+1.22%) |
Jun 02, 2021 | 249.62 | 254.44 | 247.41 | 253.56 | 288,116 | +2.95(+1.18%) |
Jun 01, 2021 | 250.46 | 252.09 | 245.66 | 250.61 | 196,669 | +1.50(+0.60%) |
May 28, 2021 | 251.70 | 254.79 | 247.90 | 249.11 | 361,583 | +0.62(+0.25%) |
May 27, 2021 | 248.14 | 249.75 | 242.67 | 248.49 | 261,085 | +1.23(+0.50%) |
May 26, 2021 | 249.99 | 254.43 | 246.59 | 247.26 | 868,736 | -2.79(-1.12%) |
May 25, 2021 | 247.87 | 251.80 | 246.00 | 250.05 | 793,170 | +3.22(+1.30%) |
May 24, 2021 | 256.43 | 256.54 | 245.79 | 246.83 | 241,809 | -8.33(-3.26%) |
May 21, 2021 | 254.49 | 262.97 | 252.42 | 255.16 | 323,661 | +3.00(+1.19%) |
May 20, 2021 | 246.12 | 254.57 | 245.70 | 252.16 | 181,472 | +6.53(+2.66%) |
May 19, 2021 | 242.74 | 245.84 | 238.33 | 245.63 | 229,022 | -4.43(-1.77%) |
May 18, 2021 | 235.73 | 252.28 | 235.20 | 250.06 | 424,411 | +15.06(+6.41%) |
May 17, 2021 | 240.33 | 243.54 | 232.29 | 235.00 | 314,267 | -5.54(-2.30%) |
May 14, 2021 | 242.45 | 245.00 | 239.15 | 240.54 | 330,059 | -0.26(-0.11%) |
May 13, 2021 | 250.65 | 253.16 | 239.28 | 240.80 | 347,951 | -7.01(-2.83%) |
May 12, 2021 | 260.00 | 265.29 | 247.73 | 247.81 | 388,742 | -16.93(-6.39%) |
May 11, 2021 | 258.01 | 273.68 | 257.71 | 264.74 | 297,433 | +1.37(+0.52%) |
May 10, 2021 | 269.80 | 269.84 | 263.29 | 263.37 | 226,041 | -8.06(-2.97%) |
May 07, 2021 | 274.03 | 280.00 | 268.85 | 271.43 | 189,463 | -3.20(-1.17%) |
May 06, 2021 | 271.62 | 275.98 | 265.62 | 274.63 | 288,242 | +1.22(+0.45%) |
May 05, 2021 | 296.65 | 320.00 | 269.02 | 273.41 | 683,820 | -15.52(-5.37%) |
May 04, 2021 | 294.76 | 295.04 | 284.39 | 288.93 | 264,477 | -9.17(-3.08%) |
May 03, 2021 | 306.32 | 306.32 | 294.57 | 298.10 | 235,864 | -7.89(-2.58%) |
Apr 30, 2021 | 309.32 | 309.32 | 303.15 | 305.99 | 246,500 | -3.80(-1.23%) |
Apr 29, 2021 | 311.28 | 312.16 | 305.60 | 309.79 | 166,168 | -0.91(-0.29%) |
Apr 28, 2021 | 302.75 | 310.70 | 301.18 | 310.70 | 158,688 | +8.07(+2.67%) |
Apr 27, 2021 | 307.87 | 308.78 | 302.52 | 302.63 | 162,355 | -5.24(-1.70%) |
Apr 26, 2021 | 299.68 | 309.59 | 298.22 | 307.87 | 287,188 | +10.14(+3.41%) |
Apr 23, 2021 | 290.22 | 299.00 | 288.95 | 297.73 | 148,400 | +10.13(+3.52%) |
Apr 22, 2021 | 284.81 | 293.87 | 284.32 | 287.60 | 160,477 | +3.61(+1.27%) |
Apr 21, 2021 | 281.22 | 287.75 | 277.79 | 283.99 | 220,254 | +4.09(+1.46%) |
Apr 20, 2021 | 279.60 | 280.88 | 271.89 | 279.90 | 152,565 | +0.31(+0.11%) |
Apr 19, 2021 | 284.01 | 286.91 | 278.92 | 279.59 | 180,203 | -7.80(-2.71%) |
Apr 16, 2021 | 285.64 | 288.70 | 283.52 | 287.39 | 123,800 | +1.05(+0.37%) |
Apr 15, 2021 | 278.72 | 288.62 | 278.19 | 286.34 | 157,452 | +8.10(+2.91%) |
Apr 14, 2021 | 280.80 | 285.35 | 276.71 | 278.24 | 117,043 | -2.79(-0.99%) |
Apr 13, 2021 | 265.88 | 282.12 | 265.88 | 281.03 | 202,755 | +15.01(+5.64%) |
Apr 12, 2021 | 270.20 | 273.18 | 264.09 | 266.02 | 212,750 | -6.01(-2.21%) |
Apr 09, 2021 | 274.34 | 275.66 | 266.56 | 272.03 | 248,000 | -0.03(-0.01%) |
Apr 08, 2021 | 273.61 | 279.35 | 270.24 | 272.06 | 427,266 | +0.31(+0.11%) |
Apr 07, 2021 | 274.00 | 275.80 | 270.33 | 271.75 | 135,791 | -2.29(-0.84%) |
Apr 06, 2021 | 276.59 | 278.44 | 273.56 | 274.04 | 295,886 | -1.38(-0.50%) |
Apr 05, 2021 | 276.53 | 276.53 | 268.13 | 275.42 | 158,569 | +1.11(+0.40%) |
Apr 01, 2021 | 272.61 | 280.00 | 270.76 | 274.31 | 261,000 | +3.73(+1.38%) |
Mar 31, 2021 | 262.91 | 272.81 | 262.90 | 270.58 | 189,261 | +11.21(+4.32%) |
Mar 30, 2021 | 255.09 | 260.19 | 252.03 | 259.37 | 184,145 | +5.20(+2.05%) |
Mar 29, 2021 | 260.89 | 264.30 | 252.56 | 254.17 | 265,555 | -8.80(-3.35%) |
Mar 26, 2021 | 270.09 | 274.69 | 256.09 | 262.97 | 234,000 | -7.46(-2.76%) |
Mar 25, 2021 | 260.94 | 273.22 | 257.88 | 270.43 | 187,413 | +7.93(+3.02%) |
Mar 24, 2021 | 265.32 | 266.63 | 259.88 | 262.50 | 194,124 | -2.24(-0.85%) |
Mar 23, 2021 | 267.60 | 270.95 | 262.04 | 264.74 | 265,164 | -2.66(-0.99%) |
Mar 22, 2021 | 266.03 | 270.09 | 264.90 | 267.40 | 319,841 | +0.62(+0.23%) |
Mar 19, 2021 | 279.82 | 279.82 | 264.70 | 266.78 | 703,200 | -11.22(-4.04%) |
Mar 18, 2021 | 284.63 | 287.93 | 276.39 | 278.00 | 208,463 | -8.74(-3.05%) |
Mar 17, 2021 | 280.15 | 287.49 | 276.94 | 286.74 | 197,476 | +2.16(+0.76%) |
Mar 16, 2021 | 289.55 | 292.76 | 282.98 | 284.58 | 296,938 | -2.13(-0.74%) |
Mar 15, 2021 | 283.57 | 293.55 | 282.32 | 286.71 | 227,898 | +7.97(+2.86%) |
Mar 12, 2021 | 272.50 | 280.33 | 265.95 | 278.74 | 243,000 | +4.06(+1.48%) |
Mar 11, 2021 | 278.55 | 280.50 | 274.56 | 274.68 | 336,030 | -1.95(-0.70%) |
Mar 10, 2021 | 278.40 | 286.72 | 276.12 | 276.63 | 217,739 | +2.89(+1.06%) |
Mar 09, 2021 | 269.23 | 281.30 | 269.23 | 273.74 | 396,721 | +9.99(+3.79%) |
Mar 08, 2021 | 268.45 | 273.20 | 261.53 | 263.75 | 209,868 | -3.16(-1.18%) |
Mar 05, 2021 | 266.15 | 268.09 | 254.62 | 266.91 | 293,000 | +3.67(+1.39%) |
Mar 04, 2021 | 268.73 | 273.20 | 253.79 | 263.24 | 414,682 | -6.05(-2.25%) |
Mar 03, 2021 | 283.11 | 283.11 | 268.87 | 269.29 | 363,231 | -13.86(-4.89%) |
Mar 02, 2021 | 292.72 | 292.72 | 280.06 | 283.15 | 222,945 | -8.28(-2.84%) |
Mar 01, 2021 | 288.11 | 292.89 | 285.12 | 291.43 | 186,966 | +7.00(+2.46%) |
Feb 26, 2021 | 284.79 | 289.28 | 276.95 | 284.43 | 471,900 | -0.27(-0.09%) |
Feb 25, 2021 | 284.39 | 296.31 | 280.69 | 284.70 | 333,953 | -4.24(-1.47%) |
Feb 24, 2021 | 300.00 | 301.25 | 285.50 | 288.94 | 846,996 | +8.33(+2.97%) |
Feb 23, 2021 | 274.66 | 282.64 | 266.26 | 280.61 | 514,926 | +0.58(+0.21%) |
Feb 22, 2021 | 278.17 | 282.55 | 273.22 | 280.03 | 447,602 | -0.17(-0.06%) |
Feb 19, 2021 | 279.36 | 281.39 | 274.00 | 280.20 | 418,400 | +2.59(+0.93%) |
Feb 18, 2021 | 274.43 | 283.48 | 269.42 | 277.61 | 397,587 | +2.09(+0.76%) |
Feb 17, 2021 | 276.17 | 276.41 | 266.51 | 275.52 | 321,082 | -2.08(-0.75%) |
Feb 16, 2021 | 283.48 | 284.00 | 272.92 | 277.60 | 211,553 | -0.72(-0.26%) |
Feb 12, 2021 | 273.63 | 282.60 | 272.48 | 278.32 | 349,600 | +4.68(+1.71%) |
Feb 11, 2021 | 281.43 | 281.43 | 270.81 | 273.64 | 254,771 | -2.94(-1.06%) |
Feb 10, 2021 | 283.11 | 284.40 | 267.90 | 276.58 | 505,944 | -1.28(-0.46%) |
Feb 09, 2021 | 270.00 | 280.42 | 268.92 | 277.86 | 311,569 | +9.09(+3.38%) |
Feb 08, 2021 | 259.27 | 269.18 | 258.48 | 268.77 | 313,106 | +9.40(+3.62%) |
Feb 05, 2021 | 246.49 | 259.96 | 243.69 | 259.37 | 314,800 | +14.22(+5.80%) |
Feb 04, 2021 | 244.90 | 247.43 | 242.45 | 245.15 | 422,896 | +1.75(+0.72%) |
Feb 03, 2021 | 250.00 | 251.83 | 243.25 | 243.40 | 505,670 | -5.73(-2.30%) |
Feb 02, 2021 | 256.00 | 258.50 | 244.10 | 249.13 | 616,850 | -4.73(-1.86%) |
Feb 01, 2021 | 277.19 | 277.19 | 253.85 | 253.86 | 760,309 | -7.23(-2.77%) |
Jan 29, 2021 | 264.79 | 269.81 | 254.37 | 261.09 | 472,200 | -2.65(-1.00%) |
Jan 28, 2021 | 269.54 | 284.92 | 259.73 | 263.74 | 1,037,970 | -7.51(-2.77%) |
Jan 27, 2021 | 266.00 | 314.22 | 264.00 | 271.25 | 2,858,083 | +5.65(+2.13%) |
Jan 26, 2021 | 250.00 | 267.09 | 250.00 | 265.60 | 822,544 | +9.66(+3.77%) |
Jan 25, 2021 | 245.93 | 284.93 | 245.90 | 255.94 | 1,697,873 | +11.90(+4.88%) |
Jan 22, 2021 | 244.65 | 246.33 | 240.21 | 244.04 | 252,600 | -1.66(-0.68%) |
Jan 21, 2021 | 242.34 | 248.37 | 237.31 | 245.70 | 271,355 | +2.91(+1.20%) |
Jan 20, 2021 | 239.91 | 247.05 | 237.52 | 242.79 | 563,990 | +5.91(+2.49%) |
Jan 19, 2021 | 230.69 | 237.48 | 228.79 | 236.88 | 489,364 | +8.42(+3.69%) |
Jan 15, 2021 | 234.81 | 239.13 | 226.02 | 228.46 | 510,200 | -4.58(-1.97%) |
Jan 14, 2021 | 222.90 | 235.44 | 222.90 | 233.04 | 700,709 | +10.03(+4.50%) |
Jan 13, 2021 | 213.36 | 227.72 | 212.50 | 223.01 | 674,623 | +9.42(+4.41%) |
Jan 12, 2021 | 205.11 | 216.63 | 205.11 | 213.59 | 597,340 | +7.36(+3.57%) |
Jan 11, 2021 | 210.00 | 214.00 | 205.41 | 206.23 | 833,943 | +8.52(+4.31%) |
Jan 08, 2021 | 195.68 | 201.51 | 195.42 | 197.71 | 501,500 | +2.39(+1.22%) |
Jan 07, 2021 | 189.13 | 195.90 | 189.00 | 195.32 | 397,740 | +5.61(+2.96%) |
Jan 06, 2021 | 182.44 | 190.28 | 182.39 | 189.71 | 724,242 | +5.43(+2.95%) |
Jan 05, 2021 | 176.40 | 186.64 | 174.79 | 184.28 | 840,151 | +8.68(+4.94%) |
Jan 04, 2021 | 174.32 | 179.00 | 171.56 | 175.60 | 507,172 | +0.60(+0.34%) |
Dec 31, 2020 | 175.00 | 175.00 | 175.00 | 434,695 | -1.91(-1.08%) | |
Dec 30, 2020 | 178.31 | 179.70 | 174.50 | 176.91 | 434,695 | +1.14(+0.65%) |
Dec 29, 2020 | 175.00 | 177.46 | 171.22 | 175.77 | 613,566 | -0.18(-0.10%) |
Dec 28, 2020 | 189.64 | 190.38 | 173.00 | 175.95 | 888,377 | -11.46(-6.11%) |
Dec 24, 2020 | 195.00 | 196.18 | 185.48 | 187.41 | 505,300 | -7.33(-3.76%) |
Dec 23, 2020 | 188.60 | 196.10 | 188.27 | 194.74 | 800,092 | +7.51(+4.01%) |
Dec 22, 2020 | 187.03 | 190.48 | 186.24 | 187.23 | 865,702 | +1.32(+0.71%) |
Dec 21, 2020 | 179.81 | 186.28 | 177.32 | 185.91 | 642,135 | +3.91(+2.15%) |
Dec 18, 2020 | 181.98 | 182.93 | 176.74 | 182.00 | 968,100 | +1.46(+0.81%) |
Dec 17, 2020 | 176.23 | 181.62 | 173.45 | 180.54 | 895,061 | +5.56(+3.18%) |
Dec 16, 2020 | 174.00 | 175.72 | 163.49 | 174.98 | 2,912,440 | -13.84(-7.33%) |
Dec 15, 2020 | 189.01 | 190.44 | 181.86 | 188.82 | 1,195,730 | -0.82(-0.43%) |
Dec 14, 2020 | 190.88 | 195.87 | 188.03 | 189.64 | 622,013 | -1.19(-0.62%) |
Dec 11, 2020 | 197.24 | 197.57 | 186.22 | 190.83 | 1,148,200 | -5.30(-2.70%) |
Dec 10, 2020 | 208.00 | 212.60 | 194.18 | 196.13 | 1,139,179 | -13.05(-6.24%) |
Dec 09, 2020 | 206.71 | 214.34 | 202.13 | 209.18 | 1,319,127 | +5.11(+2.50%) |
Dec 08, 2020 | 199.16 | 206.98 | 182.62 | 204.07 | 6,441,486 | -19.95(-8.91%) |
Dec 07, 2020 | 216.00 | 230.99 | 213.93 | 224.02 | 1,460,507 | +14.13(+6.73%) |
Dec 04, 2020 | 205.04 | 210.11 | 200.99 | 209.89 | 612,100 | +3.64(+1.76%) |
Dec 03, 2020 | 202.51 | 208.86 | 190.16 | 206.25 | 1,609,920 | +1.01(+0.49%) |
Dec 02, 2020 | 215.97 | 215.97 | 202.09 | 205.24 | 1,125,540 | -11.14(-5.15%) |
Dec 01, 2020 | 223.06 | 223.06 | 211.17 | 216.38 | 1,029,322 | -5.52(-2.49%) |
Nov 30, 2020 | 227.47 | 230.13 | 218.96 | 221.90 | 504,934 | -4.69(-2.07%) |
Nov 27, 2020 | 222.83 | 228.40 | 219.30 | 226.59 | 391,400 | +2.47(+1.10%) |
Nov 25, 2020 | 234.36 | 234.36 | 222.85 | 224.12 | 614,000 | -10.06(-4.30%) |
Nov 24, 2020 | 255.68 | 257.08 | 233.22 | 234.18 | 748,900 | -20.53(-8.06%) |
Nov 23, 2020 | 261.57 | 263.53 | 253.75 | 254.71 | 203,809 | -4.44(-1.71%) |
Nov 20, 2020 | 255.97 | 264.00 | 255.53 | 259.15 | 346,400 | +3.58(+1.40%) |
Nov 19, 2020 | 259.65 | 261.07 | 252.08 | 255.57 | 354,674 | -2.73(-1.06%) |
Nov 18, 2020 | 261.33 | 262.64 | 254.63 | 258.30 | 363,240 | -1.70(-0.65%) |
Nov 17, 2020 | 263.19 | 263.19 | 253.69 | 260.00 | 310,318 | -2.38(-0.91%) |
Nov 16, 2020 | 262.77 | 270.66 | 259.00 | 262.38 | 291,042 | -0.43(-0.16%) |
Nov 13, 2020 | 271.46 | 271.46 | 256.67 | 262.81 | 473,500 | -10.02(-3.67%) |
Nov 12, 2020 | 262.89 | 273.94 | 260.58 | 272.83 | 578,396 | +8.84(+3.35%) |
Nov 11, 2020 | 256.03 | 270.46 | 254.19 | 263.99 | 692,173 | +2.84(+1.09%) |
Nov 10, 2020 | 233.90 | 264.89 | 223.39 | 261.15 | 1,666,541 | +18.69(+7.71%) |
Nov 09, 2020 | 255.00 | 255.99 | 241.87 | 242.46 | 445,597 | -8.76(-3.49%) |
Nov 06, 2020 | 248.48 | 252.77 | 240.36 | 251.22 | 311,200 | +2.63(+1.06%) |
Nov 05, 2020 | 253.80 | 256.00 | 247.99 | 248.59 | 349,630 | -0.41(-0.16%) |
Nov 04, 2020 | 253.60 | 256.90 | 244.08 | 249.00 | 453,414 | -0.69(-0.28%) |
Nov 03, 2020 | 249.95 | 253.36 | 246.05 | 249.69 | 442,546 | +1.52(+0.61%) |
Nov 02, 2020 | 263.07 | 263.07 | 241.66 | 248.17 | 538,194 | -12.86(-4.93%) |
Oct 30, 2020 | 260.53 | 265.04 | 249.75 | 261.03 | 549,700 | -3.15(-1.19%) |
Oct 29, 2020 | 253.23 | 277.00 | 248.51 | 264.18 | 1,363,975 | +31.46(+13.52%) |
Oct 28, 2020 | 237.81 | 237.81 | 227.07 | 232.72 | 473,180 | -6.11(-2.56%) |
Oct 27, 2020 | 237.00 | 241.80 | 235.03 | 238.83 | 420,789 | +2.12(+0.90%) |
Oct 26, 2020 | 234.43 | 237.29 | 232.15 | 236.71 | 548,101 | +0.71(+0.30%) |
Oct 23, 2020 | 230.87 | 236.09 | 228.47 | 236.00 | 373,100 | +5.68(+2.47%) |
Oct 22, 2020 | 220.19 | 230.40 | 220.19 | 230.32 | 497,994 | +10.91(+4.97%) |
Oct 21, 2020 | 212.07 | 220.23 | 211.83 | 219.41 | 330,458 | +6.83(+3.21%) |
Oct 20, 2020 | 214.36 | 218.80 | 212.17 | 212.58 | 285,105 | -0.93(-0.44%) |
Oct 19, 2020 | 214.11 | 220.03 | 212.10 | 213.51 | 300,415 | -0.49(-0.23%) |
Oct 16, 2020 | 215.26 | 220.12 | 213.88 | 214.00 | 248,700 | -1.40(-0.65%) |
Oct 15, 2020 | 203.04 | 217.37 | 202.29 | 215.40 | 380,958 | +9.60(+4.66%) |
Oct 14, 2020 | 207.90 | 209.87 | 204.28 | 205.80 | 262,643 | -1.95(-0.94%) |
Oct 13, 2020 | 207.58 | 210.88 | 206.36 | 207.75 | 208,996 | -2.19(-1.04%) |
Oct 12, 2020 | 216.80 | 217.49 | 208.70 | 209.94 | 374,652 | -6.12(-2.83%) |
Oct 09, 2020 | 210.41 | 216.38 | 206.03 | 216.06 | 508,700 | +8.08(+3.88%) |
Oct 08, 2020 | 199.90 | 208.22 | 197.65 | 207.98 | 402,524 | +10.08(+5.09%) |
Oct 07, 2020 | 191.98 | 199.75 | 191.95 | 197.90 | 489,670 | +8.92(+4.72%) |
Oct 06, 2020 | 191.24 | 192.99 | 187.85 | 188.98 | 295,779 | -1.02(-0.54%) |
Oct 05, 2020 | 188.26 | 191.25 | 186.92 | 190.00 | 396,939 | +3.08(+1.65%) |
Oct 02, 2020 | 188.01 | 189.73 | 183.55 | 186.92 | 429,600 | -3.48(-1.83%) |
Oct 01, 2020 | 196.06 | 198.18 | 190.37 | 190.40 | 398,411 | -3.98(-2.05%) |
Sep 30, 2020 | 193.81 | 198.16 | 192.86 | 194.38 | 422,978 | +0.93(+0.48%) |
Sep 29, 2020 | 198.18 | 199.51 | 193.11 | 193.45 | 345,739 | -1.01(-0.52%) |
Sep 28, 2020 | 197.16 | 197.31 | 191.77 | 194.46 | 408,666 | +0.28(+0.14%) |
Sep 25, 2020 | 192.68 | 195.25 | 187.43 | 194.18 | 332,500 | +0.79(+0.41%) |
Sep 24, 2020 | 203.28 | 204.90 | 193.38 | 193.39 | 404,179 | -11.08(-5.42%) |
Sep 23, 2020 | 205.48 | 209.09 | 202.82 | 204.47 | 341,590 | +0.17(+0.08%) |
Sep 22, 2020 | 203.19 | 204.70 | 198.64 | 204.30 | 231,671 | +1.85(+0.91%) |
Sep 21, 2020 | 201.02 | 202.68 | 193.11 | 202.45 | 410,012 | -3.53(-1.71%) |
Sep 18, 2020 | 201.60 | 207.32 | 200.19 | 205.98 | 740,700 | +6.70(+3.36%) |
Sep 17, 2020 | 194.35 | 199.62 | 192.83 | 199.28 | 428,216 | +3.28(+1.67%) |
Sep 16, 2020 | 198.32 | 199.10 | 193.74 | 196.00 | 390,821 | -1.88(-0.95%) |
Sep 15, 2020 | 195.76 | 201.59 | 194.44 | 197.88 | 608,646 | +4.22(+2.18%) |
Sep 14, 2020 | 200.97 | 202.67 | 186.08 | 193.66 | 1,532,681 | -5.77(-2.89%) |
Sep 11, 2020 | 202.19 | 203.22 | 198.80 | 199.43 | 276,100 | -1.40(-0.70%) |
Sep 10, 2020 | 203.53 | 207.19 | 200.61 | 200.83 | 164,906 | -2.69(-1.32%) |
Sep 09, 2020 | 199.85 | 204.71 | 199.85 | 203.52 | 361,721 | +5.37(+2.71%) |
Sep 08, 2020 | 200.92 | 203.86 | 197.61 | 198.15 | 394,386 | -8.25(-4.00%) |
Sep 04, 2020 | 206.72 | 208.74 | 200.49 | 206.40 | 266,800 | +0.30(+0.15%) |
Sep 03, 2020 | 212.32 | 212.32 | 201.40 | 206.10 | 493,576 | -8.12(-3.79%) |
Sep 02, 2020 | 214.22 | 215.44 | 208.45 | 214.22 | 279,901 | +1.23(+0.58%) |