Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 386.17 | 388.10 | 375.56 | 375.83 | 3,930,539 | -9.30(-2.42%) |
Sep 29, 2021 | 381.85 | 386.52 | 380.70 | 385.13 | 2,137,968 | +1.72(+0.45%) |
Sep 28, 2021 | 387.24 | 388.58 | 381.87 | 383.41 | 3,238,697 | -6.40(-1.64%) |
Sep 27, 2021 | 392.27 | 396.42 | 389.55 | 389.81 | 2,711,621 | -1.74(-0.44%) |
Sep 24, 2021 | 391.41 | 392.33 | 389.77 | 391.55 | 2,027,776 | -0.91(-0.23%) |
Sep 23, 2021 | 394.16 | 399.02 | 391.96 | 392.46 | 2,787,811 | -0.64(-0.16%) |
Sep 22, 2021 | 389.49 | 396.28 | 389.49 | 393.11 | 3,773,422 | -3.50(-0.88%) |
Sep 21, 2021 | 399.18 | 402.80 | 396.48 | 396.61 | 2,476,672 | -0.35(-0.09%) |
Sep 20, 2021 | 401.01 | 403.30 | 393.12 | 396.95 | 2,910,865 | -7.18(-1.78%) |
Sep 17, 2021 | 399.14 | 405.02 | 399.14 | 404.13 | 4,714,096 | +3.19(+0.80%) |
Sep 16, 2021 | 403.66 | 407.25 | 399.13 | 400.94 | 2,352,441 | -0.65(-0.16%) |
Sep 15, 2021 | 396.78 | 405.34 | 393.88 | 401.59 | 3,307,042 | +4.79(+1.21%) |
Sep 14, 2021 | 401.66 | 401.66 | 395.67 | 396.80 | 2,994,033 | -1.91(-0.48%) |
Sep 13, 2021 | 392.41 | 400.91 | 390.94 | 398.70 | 3,190,096 | +10.20(+2.63%) |
Sep 10, 2021 | 399.70 | 400.12 | 387.23 | 388.50 | 4,389,518 | -8.84(-2.22%) |
Sep 09, 2021 | 398.10 | 402.77 | 396.74 | 397.34 | 3,660,542 | -0.80(-0.20%) |
Sep 08, 2021 | 403.70 | 405.31 | 397.00 | 398.14 | 2,360,352 | -5.61(-1.39%) |
Sep 07, 2021 | 402.85 | 404.73 | 400.24 | 403.75 | 2,003,833 | -1.55(-0.38%) |
Sep 03, 2021 | 404.41 | 406.40 | 403.15 | 405.30 | 1,674,398 | -0.81(-0.20%) |
Sep 02, 2021 | 401.76 | 406.78 | 400.88 | 406.12 | 3,273,351 | +6.10(+1.52%) |
Sep 01, 2021 | 399.25 | 402.44 | 394.17 | 400.02 | 2,122,424 | +1.03(+0.26%) |
Aug 31, 2021 | 399.69 | 403.27 | 397.02 | 398.99 | 4,433,264 | -1.94(-0.49%) |
Aug 30, 2021 | 401.37 | 403.11 | 400.54 | 400.93 | 1,340,161 | -0.44(-0.11%) |
Aug 27, 2021 | 400.65 | 402.90 | 398.84 | 401.37 | 1,691,872 | +1.83(+0.46%) |
Aug 26, 2021 | 402.34 | 403.89 | 399.33 | 399.54 | 1,445,354 | -2.77(-0.69%) |
Aug 25, 2021 | 404.33 | 406.03 | 402.04 | 402.31 | 2,023,135 | -3.52(-0.87%) |
Aug 24, 2021 | 407.85 | 408.25 | 404.21 | 405.83 | 1,689,533 | -1.87(-0.46%) |
Aug 23, 2021 | 412.68 | 412.68 | 407.26 | 407.70 | 2,504,735 | -4.17(-1.01%) |
Aug 20, 2021 | 410.56 | 413.44 | 409.19 | 411.87 | 2,505,919 | +1.74(+0.43%) |
Aug 19, 2021 | 398.13 | 410.57 | 398.13 | 410.12 | 3,343,494 | +10.13(+2.53%) |
Aug 18, 2021 | 403.86 | 404.09 | 399.77 | 399.99 | 3,168,621 | -4.27(-1.06%) |
Aug 17, 2021 | 399.78 | 404.96 | 399.33 | 404.27 | 2,355,244 | +4.38(+1.10%) |
Aug 16, 2021 | 392.82 | 400.09 | 390.42 | 399.89 | 2,480,624 | +7.23(+1.84%) |
Aug 13, 2021 | 390.18 | 393.02 | 389.07 | 392.66 | 1,604,454 | +3.56(+0.91%) |
Aug 12, 2021 | 390.10 | 391.76 | 387.51 | 389.11 | 2,024,083 | -1.71(-0.44%) |
Aug 11, 2021 | 395.88 | 396.74 | 390.59 | 390.81 | 1,609,305 | -3.87(-0.98%) |
Aug 10, 2021 | 393.47 | 396.48 | 391.61 | 394.68 | 1,504,279 | +0.87(+0.22%) |
Aug 09, 2021 | 397.72 | 398.95 | 393.31 | 393.81 | 1,575,095 | -4.07(-1.02%) |
Aug 06, 2021 | 394.90 | 399.47 | 394.90 | 397.88 | 2,028,347 | +3.77(+0.96%) |
Aug 05, 2021 | 404.54 | 404.72 | 390.95 | 394.12 | 3,754,434 | -9.92(-2.46%) |
Aug 04, 2021 | 404.53 | 406.07 | 402.28 | 404.04 | 2,081,835 | -0.34(-0.09%) |
Aug 03, 2021 | 398.56 | 404.56 | 398.20 | 404.38 | 2,604,760 | +6.07(+1.52%) |
Aug 02, 2021 | 396.40 | 399.15 | 395.67 | 398.32 | 1,884,755 | +3.21(+0.81%) |
Jul 30, 2021 | 393.70 | 396.59 | 393.22 | 395.11 | 1,944,961 | +0.13(+0.03%) |
Jul 29, 2021 | 394.20 | 395.45 | 391.46 | 394.97 | 1,666,678 | +2.79(+0.71%) |
Jul 28, 2021 | 397.28 | 397.28 | 389.91 | 392.18 | 2,552,863 | -5.68(-1.43%) |
Jul 27, 2021 | 394.89 | 398.02 | 392.46 | 397.87 | 2,744,114 | +1.50(+0.38%) |
Jul 26, 2021 | 399.52 | 400.33 | 393.84 | 396.37 | 2,329,387 | -3.99(-1.00%) |
Jul 23, 2021 | 400.55 | 401.93 | 398.72 | 400.36 | 1,681,702 | +1.85(+0.46%) |
Jul 22, 2021 | 398.75 | 399.52 | 396.55 | 398.51 | 1,483,532 | +1.08(+0.27%) |
Jul 21, 2021 | 399.74 | 399.91 | 393.77 | 397.42 | 1,944,639 | +1.60(+0.40%) |
Jul 20, 2021 | 393.94 | 400.39 | 393.56 | 395.82 | 3,324,966 | +3.75(+0.96%) |
Jul 19, 2021 | 399.50 | 402.11 | 389.92 | 392.08 | 3,767,733 | -10.20(-2.54%) |
Jul 16, 2021 | 403.87 | 404.76 | 400.30 | 402.27 | 2,739,114 | -0.34(-0.08%) |
Jul 15, 2021 | 394.81 | 404.22 | 390.29 | 402.61 | 3,699,726 | +5.09(+1.28%) |
Jul 14, 2021 | 403.30 | 404.99 | 396.19 | 397.52 | 3,691,348 | -3.64(-0.91%) |
Jul 13, 2021 | 399.09 | 402.26 | 398.45 | 401.16 | 3,076,739 | +2.40(+0.60%) |
Jul 12, 2021 | 393.95 | 399.11 | 393.27 | 398.77 | 2,923,966 | +3.77(+0.95%) |
Jul 09, 2021 | 395.40 | 396.09 | 393.59 | 395.00 | 2,168,929 | +2.07(+0.53%) |
Jul 08, 2021 | 392.02 | 393.77 | 388.26 | 392.93 | 2,120,564 | -1.64(-0.42%) |
Jul 07, 2021 | 393.31 | 395.07 | 390.29 | 394.57 | 2,368,800 | +1.34(+0.34%) |
Jul 06, 2021 | 391.70 | 394.09 | 388.87 | 393.23 | 2,728,474 | +0.86(+0.22%) |
Jul 02, 2021 | 388.27 | 392.85 | 387.11 | 392.36 | 2,068,320 | +4.28(+1.10%) |
Jul 01, 2021 | 385.34 | 388.38 | 385.13 | 388.08 | 2,794,295 | +4.26(+1.11%) |
Jun 30, 2021 | 381.03 | 384.73 | 380.32 | 383.81 | 3,000,230 | +2.24(+0.59%) |
Jun 29, 2021 | 385.28 | 386.46 | 380.98 | 381.57 | 2,564,778 | -3.22(-0.84%) |
Jun 28, 2021 | 388.14 | 388.18 | 381.41 | 384.79 | 3,331,738 | -3.35(-0.86%) |
Jun 25, 2021 | 383.49 | 392.96 | 382.45 | 388.14 | 17,662,216 | +5.83(+1.52%) |
Jun 24, 2021 | 381.78 | 385.46 | 380.36 | 382.31 | 3,452,479 | +3.17(+0.84%) |
Jun 23, 2021 | 381.30 | 382.43 | 378.85 | 379.14 | 3,069,605 | -3.00(-0.79%) |
Jun 22, 2021 | 383.98 | 384.01 | 381.30 | 382.14 | 4,136,439 | +0.59(+0.16%) |
Jun 21, 2021 | 373.20 | 382.62 | 373.06 | 381.54 | 4,005,652 | +8.34(+2.23%) |
Jun 18, 2021 | 371.20 | 376.36 | 371.17 | 373.20 | 5,760,665 | -6.26(-1.65%) |
Jun 17, 2021 | 378.17 | 380.15 | 376.85 | 379.46 | 3,698,652 | +0.09(+0.03%) |
Jun 16, 2021 | 383.04 | 385.00 | 378.81 | 379.37 | 3,487,875 | -2.89(-0.76%) |
Jun 15, 2021 | 381.95 | 383.43 | 378.62 | 382.26 | 2,979,992 | +1.07(+0.28%) |
Jun 14, 2021 | 379.42 | 381.49 | 377.34 | 381.19 | 2,801,092 | +1.21(+0.32%) |
Jun 11, 2021 | 385.19 | 385.20 | 377.01 | 379.98 | 3,240,380 | -3.44(-0.90%) |
Jun 10, 2021 | 383.82 | 384.71 | 380.53 | 383.42 | 4,223,795 | +0.37(+0.10%) |
Jun 09, 2021 | 385.17 | 387.51 | 382.49 | 383.04 | 2,016,530 | -0.61(-0.16%) |
Jun 08, 2021 | 382.68 | 384.62 | 380.80 | 383.65 | 3,195,139 | +1.42(+0.37%) |
Jun 07, 2021 | 388.64 | 388.88 | 380.74 | 382.23 | 3,512,026 | -5.15(-1.33%) |
Jun 04, 2021 | 392.46 | 392.50 | 386.43 | 387.38 | 3,132,120 | -2.22(-0.57%) |
Jun 03, 2021 | 385.33 | 391.31 | 384.70 | 389.60 | 2,388,502 | +2.02(+0.52%) |
Jun 02, 2021 | 390.72 | 390.72 | 386.36 | 387.58 | 2,338,224 | -0.83(-0.21%) |
Jun 01, 2021 | 395.11 | 395.11 | 387.87 | 388.41 | 2,303,056 | -4.96(-1.26%) |
May 28, 2021 | 394.12 | 396.77 | 391.56 | 393.38 | 2,479,652 | -0.75(-0.19%) |
May 27, 2021 | 396.24 | 396.42 | 391.91 | 394.12 | 2,138,146 | -0.49(-0.12%) |
May 26, 2021 | 393.55 | 396.60 | 392.51 | 394.61 | 1,993,660 | +0.15(+0.04%) |
May 25, 2021 | 393.31 | 395.23 | 390.49 | 394.46 | 2,419,512 | +2.01(+0.51%) |
May 24, 2021 | 393.81 | 395.27 | 391.47 | 392.45 | 1,976,282 | -0.65(-0.17%) |
May 21, 2021 | 392.27 | 399.78 | 391.03 | 393.10 | 4,498,336 | +2.86(+0.73%) |
May 20, 2021 | 391.09 | 395.20 | 389.94 | 390.24 | 2,205,044 | -0.82(-0.21%) |
May 19, 2021 | 391.06 | 392.23 | 386.05 | 391.06 | 2,914,320 | -0.84(-0.21%) |
May 18, 2021 | 391.25 | 394.37 | 387.98 | 391.91 | 2,821,416 | +1.67(+0.43%) |
May 17, 2021 | 390.88 | 393.94 | 390.18 | 390.24 | 1,658,626 | -1.12(-0.29%) |
May 14, 2021 | 392.49 | 394.02 | 390.11 | 391.35 | 2,170,666 | +1.18(+0.30%) |
May 13, 2021 | 387.99 | 394.58 | 386.11 | 390.17 | 2,762,647 | +3.05(+0.79%) |
May 12, 2021 | 390.87 | 392.36 | 386.46 | 387.12 | 3,024,337 | -6.05(-1.54%) |
May 11, 2021 | 401.96 | 403.28 | 392.12 | 393.17 | 3,166,543 | -8.78(-2.18%) |
May 10, 2021 | 400.40 | 406.80 | 399.39 | 401.94 | 2,612,208 | +3.09(+0.78%) |
May 07, 2021 | 396.32 | 400.16 | 395.43 | 398.85 | 1,947,746 | +2.56(+0.65%) |
May 06, 2021 | 394.41 | 398.08 | 393.99 | 396.29 | 3,203,063 | +2.36(+0.60%) |
May 05, 2021 | 392.02 | 394.17 | 388.49 | 393.93 | 2,901,053 | +1.11(+0.28%) |
May 04, 2021 | 387.23 | 393.90 | 385.33 | 392.82 | 3,389,783 | +5.20(+1.34%) |
May 03, 2021 | 382.95 | 388.46 | 382.50 | 387.63 | 2,689,623 | +6.78(+1.78%) |
Apr 30, 2021 | 382.95 | 383.77 | 380.42 | 380.85 | 2,437,845 | -2.63(-0.68%) |
Apr 29, 2021 | 378.89 | 384.06 | 378.46 | 383.47 | 2,090,587 | +6.65(+1.76%) |
Apr 28, 2021 | 377.39 | 379.12 | 375.60 | 376.83 | 1,974,791 | +0.09(+0.02%) |
Apr 27, 2021 | 376.89 | 378.49 | 374.64 | 376.74 | 1,841,383 | -1.30(-0.34%) |
Apr 26, 2021 | 381.81 | 381.99 | 377.42 | 378.04 | 1,719,610 | -4.25(-1.11%) |
Apr 23, 2021 | 377.81 | 383.89 | 376.74 | 382.29 | 2,370,095 | +3.60(+0.95%) |
Apr 22, 2021 | 380.50 | 380.81 | 375.49 | 378.69 | 2,847,002 | -2.17(-0.57%) |
Apr 21, 2021 | 380.90 | 383.41 | 377.64 | 380.86 | 2,589,879 | +2.18(+0.58%) |
Apr 20, 2021 | 372.31 | 379.97 | 371.89 | 378.68 | 3,506,106 | +6.39(+1.72%) |
Apr 19, 2021 | 372.44 | 375.68 | 370.98 | 372.29 | 3,105,298 | -1.12(-0.30%) |
Apr 16, 2021 | 376.19 | 376.19 | 368.10 | 373.41 | 4,746,264 | +0.96(+0.26%) |
Apr 15, 2021 | 362.89 | 374.70 | 362.89 | 372.45 | 4,698,716 | +13.73(+3.83%) |
Apr 14, 2021 | 358.44 | 360.99 | 357.72 | 358.72 | 2,936,879 | +1.08(+0.30%) |
Apr 13, 2021 | 359.31 | 362.23 | 357.48 | 357.64 | 2,777,343 | -1.70(-0.47%) |
Apr 12, 2021 | 357.62 | 362.73 | 357.19 | 359.34 | 3,201,077 | -0.02(-0.01%) |
Apr 09, 2021 | 351.77 | 359.66 | 350.48 | 359.36 | 2,600,466 | +10.90(+3.13%) |
Apr 08, 2021 | 346.76 | 350.39 | 346.76 | 348.46 | 2,540,936 | -0.72(-0.21%) |
Apr 07, 2021 | 347.80 | 349.41 | 344.32 | 349.18 | 2,260,734 | +1.21(+0.35%) |
Apr 06, 2021 | 352.18 | 353.14 | 346.39 | 347.97 | 2,825,111 | -5.55(-1.57%) |
Apr 05, 2021 | 352.98 | 355.86 | 351.09 | 353.51 | 2,837,105 | +2.97(+0.85%) |
Apr 01, 2021 | 355.44 | 355.91 | 349.29 | 350.55 | 3,118,067 | -4.77(-1.34%) |
Mar 31, 2021 | 356.02 | 360.03 | 355.06 | 355.32 | 3,514,678 | -1.42(-0.40%) |
Mar 30, 2021 | 360.55 | 362.78 | 355.06 | 356.74 | 3,210,511 | -5.25(-1.45%) |
Mar 29, 2021 | 359.42 | 363.37 | 358.11 | 362.00 | 2,869,590 | +2.46(+0.69%) |
Mar 26, 2021 | 354.94 | 360.09 | 353.62 | 359.53 | 3,099,218 | +5.15(+1.45%) |
Mar 25, 2021 | 353.92 | 355.36 | 347.03 | 354.38 | 3,163,925 | +0.47(+0.13%) |
Mar 24, 2021 | 349.57 | 356.97 | 349.06 | 353.92 | 3,567,885 | +2.01(+0.57%) |
Mar 23, 2021 | 352.25 | 354.81 | 350.69 | 351.91 | 3,244,845 | +1.57(+0.45%) |
Mar 22, 2021 | 348.57 | 351.99 | 343.90 | 350.35 | 3,670,326 | +1.22(+0.35%) |
Mar 19, 2021 | 345.63 | 353.78 | 342.85 | 349.12 | 8,977,022 | +3.37(+0.98%) |
Mar 18, 2021 | 336.99 | 347.92 | 336.48 | 345.75 | 3,467,740 | +9.42(+2.80%) |
Mar 17, 2021 | 339.18 | 341.95 | 335.99 | 336.33 | 2,757,171 | -2.31(-0.68%) |
Mar 16, 2021 | 337.62 | 339.36 | 336.07 | 338.64 | 3,041,085 | +0.69(+0.20%) |
Mar 15, 2021 | 340.85 | 341.83 | 335.72 | 337.95 | 2,454,156 | -2.04(-0.60%) |
Mar 12, 2021 | 337.27 | 340.76 | 336.14 | 339.99 | 2,187,055 | +3.98(+1.19%) |
Mar 11, 2021 | 333.78 | 338.74 | 332.94 | 336.01 | 2,648,655 | +3.33(+1.00%) |
Mar 10, 2021 | 335.98 | 337.32 | 331.63 | 332.68 | 3,164,928 | -2.26(-0.68%) |
Mar 09, 2021 | 335.84 | 343.77 | 334.34 | 334.94 | 4,494,727 | +1.72(+0.52%) |
Mar 08, 2021 | 330.21 | 336.87 | 328.87 | 333.22 | 3,593,390 | +2.92(+0.88%) |
Mar 05, 2021 | 318.81 | 331.43 | 318.81 | 330.30 | 4,795,073 | +12.65(+3.98%) |
Mar 04, 2021 | 318.00 | 324.34 | 316.57 | 317.65 | 5,243,398 | +0.89(+0.28%) |
Mar 03, 2021 | 317.19 | 321.79 | 316.67 | 316.76 | 3,193,602 | -1.68(-0.53%) |
Mar 02, 2021 | 318.79 | 321.33 | 317.73 | 318.44 | 2,699,156 | -0.01(-0.00%) |
Mar 01, 2021 | 318.18 | 322.50 | 317.53 | 318.45 | 4,411,878 | +2.31(+0.73%) |
Feb 26, 2021 | 314.55 | 321.56 | 313.89 | 316.14 | 5,706,168 | +3.19(+1.02%) |
Feb 25, 2021 | 314.98 | 317.45 | 311.52 | 312.95 | 2,919,500 | -3.18(-1.01%) |
Feb 24, 2021 | 312.59 | 317.45 | 310.26 | 316.13 | 3,529,879 | +2.57(+0.82%) |
Feb 23, 2021 | 313.97 | 317.78 | 310.83 | 313.56 | 3,389,707 | +1.78(+0.57%) |
Feb 22, 2021 | 305.94 | 313.12 | 304.85 | 311.78 | 2,824,998 | +2.91(+0.94%) |
Feb 19, 2021 | 312.84 | 312.93 | 308.42 | 308.87 | 2,431,374 | -3.65(-1.17%) |
Feb 18, 2021 | 310.13 | 313.63 | 309.46 | 312.52 | 2,504,710 | +1.48(+0.47%) |
Feb 17, 2021 | 307.68 | 312.70 | 306.64 | 311.04 | 2,771,687 | +2.13(+0.69%) |
Feb 16, 2021 | 312.04 | 313.88 | 306.87 | 308.91 | 4,559,704 | -3.44(-1.10%) |
Feb 12, 2021 | 315.63 | 316.31 | 312.01 | 312.35 | 2,901,318 | -4.60(-1.45%) |
Feb 11, 2021 | 318.79 | 320.35 | 315.46 | 316.95 | 2,917,603 | -0.31(-0.10%) |
Feb 10, 2021 | 316.56 | 319.51 | 313.81 | 317.26 | 4,325,419 | +3.59(+1.14%) |
Feb 09, 2021 | 308.22 | 315.02 | 306.14 | 313.68 | 4,303,061 | +5.03(+1.63%) |
Feb 08, 2021 | 311.18 | 311.19 | 308.13 | 308.64 | 4,999,543 | -0.16(-0.05%) |
Feb 05, 2021 | 316.04 | 317.34 | 307.83 | 308.80 | 7,595,509 | -4.58(-1.46%) |
Feb 04, 2021 | 316.24 | 319.06 | 312.50 | 313.38 | 6,264,012 | -8.15(-2.54%) |
Feb 03, 2021 | 321.64 | 323.70 | 318.41 | 321.54 | 2,666,086 | -0.79(-0.25%) |
Feb 02, 2021 | 320.79 | 327.96 | 320.79 | 322.33 | 2,785,782 | +4.49(+1.41%) |
Feb 01, 2021 | 318.81 | 321.78 | 316.64 | 317.83 | 3,173,265 | +0.40(+0.13%) |
Jan 29, 2021 | 319.75 | 322.61 | 314.63 | 317.44 | 4,097,827 | -4.35(-1.35%) |
Jan 28, 2021 | 320.35 | 329.81 | 318.32 | 321.78 | 2,910,747 | +4.91(+1.55%) |
Jan 27, 2021 | 320.73 | 321.64 | 313.09 | 316.87 | 5,012,513 | -9.63(-2.95%) |
Jan 26, 2021 | 333.55 | 334.50 | 325.99 | 326.50 | 2,589,880 | -4.47(-1.35%) |
Jan 25, 2021 | 330.35 | 333.43 | 327.92 | 330.98 | 2,633,818 | +0.25(+0.07%) |
Jan 22, 2021 | 336.21 | 337.46 | 330.72 | 330.73 | 2,716,787 | -7.09(-2.10%) |
Jan 21, 2021 | 333.83 | 343.42 | 333.76 | 337.82 | 3,940,509 | +3.96(+1.19%) |
Jan 20, 2021 | 334.85 | 335.04 | 329.09 | 333.86 | 3,178,392 | -1.28(-0.38%) |
Jan 19, 2021 | 338.97 | 339.68 | 334.55 | 335.14 | 3,528,377 | +0.85(+0.25%) |
Jan 15, 2021 | 332.22 | 335.96 | 329.01 | 334.30 | 3,968,992 | +0.73(+0.22%) |
Jan 14, 2021 | 339.58 | 341.44 | 333.46 | 333.56 | 3,067,361 | -4.29(-1.27%) |
Jan 13, 2021 | 338.81 | 339.54 | 334.23 | 337.86 | 2,072,316 | -2.22(-0.65%) |
Jan 12, 2021 | 340.62 | 342.65 | 338.04 | 340.07 | 2,493,164 | -3.22(-0.94%) |
Jan 11, 2021 | 345.07 | 346.66 | 341.81 | 343.29 | 2,832,152 | -2.51(-0.73%) |
Jan 08, 2021 | 349.24 | 349.70 | 341.40 | 345.80 | 3,097,934 | -1.56(-0.45%) |
Jan 07, 2021 | 341.19 | 348.71 | 340.60 | 347.36 | 3,536,549 | +5.48(+1.60%) |
Jan 06, 2021 | 320.79 | 342.09 | 318.89 | 341.88 | 6,893,984 | +13.77(+4.20%) |
Jan 05, 2021 | 331.81 | 334.36 | 327.81 | 328.11 | 3,319,779 | -4.47(-1.34%) |
Jan 04, 2021 | 334.44 | 335.04 | 323.91 | 332.58 | 4,416,298 | -1.12(-0.34%) |
Dec 31, 2020 | 333.71 | 333.71 | 333.71 | 1,960,890 | +5.42(+1.65%) | |
Dec 30, 2020 | 330.28 | 332.12 | 327.80 | 328.29 | 1,960,890 | -2.25(-0.68%) |
Dec 29, 2020 | 331.15 | 334.29 | 328.30 | 330.54 | 2,391,467 | +1.33(+0.40%) |
Dec 28, 2020 | 326.60 | 330.96 | 326.46 | 329.21 | 2,425,176 | +4.91(+1.51%) |
Dec 24, 2020 | 320.16 | 324.89 | 320.16 | 324.30 | 1,429,694 | +3.05(+0.95%) |
Dec 23, 2020 | 320.20 | 325.12 | 319.77 | 321.25 | 2,467,521 | +2.45(+0.77%) |
Dec 22, 2020 | 318.94 | 320.67 | 317.33 | 318.80 | 2,174,978 | -1.02(-0.32%) |
Dec 21, 2020 | 316.00 | 320.64 | 313.46 | 319.81 | 3,039,786 | -2.19(-0.68%) |
Dec 18, 2020 | 325.94 | 326.03 | 317.83 | 322.00 | 9,187,666 | -3.13(-0.96%) |
Dec 17, 2020 | 323.36 | 326.02 | 320.98 | 325.13 | 2,654,110 | +2.22(+0.69%) |
Dec 16, 2020 | 320.53 | 325.12 | 318.08 | 322.92 | 2,485,923 | -0.31(-0.10%) |
Dec 15, 2020 | 322.73 | 324.51 | 320.73 | 323.23 | 2,749,531 | +3.37(+1.05%) |
Dec 14, 2020 | 323.57 | 326.62 | 319.61 | 319.86 | 2,604,332 | -0.89(-0.28%) |
Dec 11, 2020 | 321.76 | 322.48 | 318.15 | 320.76 | 3,227,925 | -2.46(-0.76%) |
Dec 10, 2020 | 328.45 | 328.74 | 322.84 | 323.21 | 3,043,504 | -4.53(-1.38%) |
Dec 09, 2020 | 332.00 | 332.50 | 325.08 | 327.74 | 2,732,631 | -3.28(-0.99%) |
Dec 08, 2020 | 328.06 | 332.96 | 327.43 | 331.02 | 2,596,925 | +0.00(+0.00%) |
Dec 07, 2020 | 331.84 | 332.96 | 328.51 | 331.02 | 3,151,334 | -1.93(-0.58%) |
Dec 04, 2020 | 329.25 | 334.46 | 329.02 | 332.96 | 3,420,968 | +2.34(+0.71%) |
Dec 03, 2020 | 329.88 | 334.49 | 328.54 | 330.62 | 4,395,898 | +1.06(+0.32%) |
Dec 02, 2020 | 324.06 | 333.60 | 323.81 | 329.55 | 3,019,559 | +6.04(+1.87%) |
Dec 01, 2020 | 326.91 | 335.75 | 322.32 | 323.51 | 4,026,268 | +4.60(+1.44%) |
Nov 30, 2020 | 317.75 | 320.43 | 313.18 | 318.91 | 5,552,541 | -1.52(-0.47%) |
Nov 27, 2020 | 316.25 | 321.34 | 314.64 | 320.43 | 1,643,762 | +4.50(+1.43%) |
Nov 25, 2020 | 321.27 | 321.27 | 312.09 | 315.93 | 3,317,161 | -2.67(-0.84%) |
Nov 24, 2020 | 318.76 | 322.38 | 317.09 | 318.60 | 3,965,103 | +0.90(+0.28%) |
Nov 23, 2020 | 318.17 | 318.84 | 314.41 | 317.70 | 2,674,251 | +0.34(+0.11%) |
Nov 20, 2020 | 317.64 | 320.17 | 314.52 | 317.36 | 3,904,912 | -2.18(-0.68%) |
Nov 19, 2020 | 324.56 | 325.30 | 317.01 | 319.54 | 4,149,594 | -7.12(-2.18%) |
Nov 18, 2020 | 335.12 | 335.71 | 325.31 | 326.66 | 2,870,189 | -7.20(-2.16%) |
Nov 17, 2020 | 334.13 | 335.05 | 329.50 | 333.86 | 2,697,314 | -4.48(-1.32%) |
Nov 16, 2020 | 340.35 | 340.95 | 332.82 | 338.33 | 2,942,588 | +1.09(+0.32%) |
Nov 13, 2020 | 338.37 | 339.39 | 334.51 | 337.24 | 2,575,748 | +1.19(+0.36%) |
Nov 12, 2020 | 333.19 | 341.84 | 331.63 | 336.05 | 3,066,628 | +2.57(+0.77%) |
Nov 11, 2020 | 337.71 | 338.32 | 331.30 | 333.48 | 2,160,126 | -1.89(-0.56%) |
Nov 10, 2020 | 331.38 | 337.46 | 330.13 | 335.37 | 3,936,014 | +3.50(+1.05%) |
Nov 09, 2020 | 347.66 | 348.89 | 330.90 | 331.87 | 4,886,774 | +2.41(+0.73%) |
Nov 06, 2020 | 332.21 | 333.76 | 326.72 | 329.46 | 3,158,543 | -6.58(-1.96%) |
Nov 05, 2020 | 339.52 | 342.28 | 331.56 | 336.04 | 5,047,245 | -0.15(-0.04%) |
Nov 04, 2020 | 327.34 | 341.77 | 323.47 | 336.19 | 10,908,196 | +31.49(+10.33%) |
Nov 03, 2020 | 301.02 | 309.53 | 298.70 | 304.70 | 4,260,472 | +8.77(+2.96%) |
Nov 02, 2020 | 296.44 | 296.44 | 291.44 | 295.93 | 4,766,079 | +6.60(+2.28%) |
Oct 30, 2020 | 287.52 | 291.26 | 284.08 | 289.33 | 3,751,673 | +1.38(+0.48%) |
Oct 29, 2020 | 290.71 | 293.45 | 285.84 | 287.95 | 3,457,984 | -4.10(-1.40%) |
Oct 28, 2020 | 297.10 | 301.34 | 291.51 | 292.04 | 3,481,831 | -11.86(-3.90%) |
Oct 27, 2020 | 306.32 | 306.73 | 302.88 | 303.90 | 2,560,288 | -2.42(-0.79%) |
Oct 26, 2020 | 309.41 | 310.77 | 302.04 | 306.32 | 2,539,761 | -7.15(-2.28%) |
Oct 23, 2020 | 312.11 | 318.26 | 311.13 | 313.47 | 2,477,878 | +4.62(+1.50%) |
Oct 22, 2020 | 305.62 | 311.06 | 305.55 | 308.85 | 2,215,410 | +2.79(+0.91%) |
Oct 21, 2020 | 306.65 | 309.57 | 305.49 | 306.07 | 2,254,684 | -0.59(-0.19%) |
Oct 20, 2020 | 309.70 | 311.59 | 306.53 | 306.65 | 2,097,295 | -0.77(-0.25%) |
Oct 19, 2020 | 311.52 | 313.64 | 305.37 | 307.42 | 2,617,954 | -5.39(-1.72%) |
Oct 16, 2020 | 308.60 | 315.13 | 307.91 | 312.81 | 3,473,247 | +5.05(+1.64%) |
Oct 15, 2020 | 302.33 | 310.03 | 299.94 | 307.75 | 3,345,601 | +2.58(+0.85%) |
Oct 14, 2020 | 305.38 | 313.44 | 303.61 | 305.18 | 4,699,143 | -9.07(-2.89%) |
Oct 13, 2020 | 311.48 | 316.41 | 310.73 | 314.25 | 2,859,556 | +1.38(+0.44%) |
Oct 12, 2020 | 312.07 | 316.28 | 311.96 | 312.87 | 2,556,057 | +2.02(+0.65%) |
Oct 09, 2020 | 307.84 | 311.17 | 307.14 | 310.86 | 2,139,760 | +5.15(+1.68%) |
Oct 08, 2020 | 306.67 | 308.49 | 304.36 | 305.71 | 2,169,079 | -0.72(-0.24%) |
Oct 07, 2020 | 299.46 | 307.92 | 299.46 | 306.43 | 2,738,390 | +8.27(+2.77%) |
Oct 06, 2020 | 302.43 | 303.70 | 297.25 | 298.16 | 2,567,416 | -3.51(-1.16%) |
Oct 05, 2020 | 298.75 | 301.92 | 296.90 | 301.67 | 1,728,146 | +5.85(+1.98%) |
Oct 02, 2020 | 295.93 | 300.95 | 292.38 | 295.82 | 2,465,749 | -1.03(-0.35%) |