Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 290.82 | 293.81 | 287.56 | 293.13 | 1,160,999 | -0.24(-0.08%) |
Nov 29, 2021 | 297.00 | 297.00 | 285.59 | 293.37 | 1,154,715 | +9.52(+3.35%) |
Nov 26, 2021 | 281.72 | 286.57 | 275.42 | 283.85 | 917,376 | -6.24(-2.15%) |
Nov 24, 2021 | 281.95 | 293.31 | 274.42 | 290.09 | 1,572,214 | +4.54(+1.59%) |
Nov 23, 2021 | 271.99 | 292.30 | 268.82 | 285.55 | 2,313,457 | +22.55(+8.57%) |
Nov 22, 2021 | 268.56 | 269.54 | 259.78 | 263.00 | 712,705 | -1.97(-0.74%) |
Nov 19, 2021 | 271.51 | 272.96 | 262.30 | 264.97 | 831,543 | -9.95(-3.62%) |
Nov 18, 2021 | 279.02 | 275.55 | 274.29 | 274.92 | 660,262 | -0.86(-0.31%) |
Nov 17, 2021 | 281.90 | 288.68 | 272.02 | 275.78 | 1,170,274 | +1.43(+0.52%) |
Nov 16, 2021 | 273.10 | 275.29 | 270.51 | 274.35 | 666,420 | +3.69(+1.36%) |
Nov 15, 2021 | 272.21 | 275.37 | 269.83 | 270.66 | 860,790 | +1.14(+0.42%) |
Nov 12, 2021 | 271.76 | 272.12 | 265.66 | 269.52 | 1,039,596 | -0.30(-0.11%) |
Nov 11, 2021 | 283.17 | 286.82 | 269.80 | 269.82 | 1,376,709 | -22.81(-7.79%) |
Nov 10, 2021 | 297.62 | 291.54 | 292.63 | 399,435 | -6.62(-2.21%) | |
Nov 09, 2021 | 293.42 | 299.31 | 293.42 | 299.25 | 311,327 | +5.82(+1.98%) |
Nov 08, 2021 | 297.90 | 299.41 | 291.80 | 293.43 | 375,854 | -4.45(-1.49%) |
Nov 05, 2021 | 298.01 | 301.53 | 294.97 | 297.88 | 418,911 | +4.04(+1.37%) |
Nov 04, 2021 | 290.08 | 294.82 | 288.44 | 293.84 | 397,032 | +3.00(+1.03%) |
Nov 03, 2021 | 287.78 | 293.00 | 286.00 | 290.84 | 449,530 | +3.78(+1.32%) |
Nov 02, 2021 | 286.79 | 288.73 | 284.46 | 287.06 | 466,910 | -0.29(-0.10%) |
Nov 01, 2021 | 276.48 | 288.20 | 276.29 | 287.35 | 638,379 | +11.06(+4.00%) |
Oct 29, 2021 | 273.84 | 278.75 | 273.34 | 276.29 | 383,880 | +0.43(+0.16%) |
Oct 28, 2021 | 274.05 | 276.19 | 272.39 | 275.86 | 662,937 | +4.35(+1.60%) |
Oct 27, 2021 | 278.56 | 279.36 | 267.68 | 271.51 | 887,665 | -5.66(-2.04%) |
Oct 26, 2021 | 279.67 | 277.17 | 257,778 | +0.18(+0.06%) | ||
Oct 25, 2021 | 279.44 | 281.19 | 276.49 | 276.99 | 264,511 | -1.35(-0.49%) |
Oct 22, 2021 | 279.07 | 280.41 | 274.91 | 278.34 | 339,831 | -2.53(-0.90%) |
Oct 21, 2021 | 276.09 | 282.46 | 275.07 | 280.87 | 370,688 | +4.91(+1.78%) |
Oct 20, 2021 | 275.29 | 282.56 | 273.48 | 275.96 | 712,667 | +3.25(+1.19%) |
Oct 19, 2021 | 277.00 | 277.00 | 269.73 | 272.71 | 561,891 | -2.82(-1.02%) |
Oct 18, 2021 | 268.29 | 276.11 | 266.62 | 275.53 | 728,064 | +6.60(+2.45%) |
Oct 15, 2021 | 271.62 | 273.07 | 268.11 | 268.93 | 658,365 | -0.86(-0.32%) |
Oct 14, 2021 | 251.98 | 271.63 | 251.19 | 269.79 | 981,809 | +5.62(+2.13%) |
Oct 13, 2021 | 268.20 | 270.24 | 264.07 | 264.17 | 794,783 | -3.46(-1.29%) |
Oct 12, 2021 | 267.28 | 269.40 | 265.64 | 267.63 | 667,105 | +1.95(+0.73%) |
Oct 11, 2021 | 275.91 | 277.17 | 265.50 | 265.68 | 766,255 | -11.77(-4.24%) |
Oct 08, 2021 | 278.55 | 279.58 | 275.63 | 277.45 | 635,777 | -1.27(-0.46%) |
Oct 07, 2021 | 272.25 | 281.07 | 272.25 | 278.72 | 622,907 | +8.16(+3.02%) |
Oct 06, 2021 | 274.99 | 277.84 | 269.56 | 270.56 | 634,113 | -6.87(-2.48%) |
Oct 05, 2021 | 277.27 | 282.78 | 276.23 | 277.43 | 591,125 | +0.19(+0.07%) |
Oct 04, 2021 | 282.72 | 285.75 | 275.77 | 277.24 | 712,254 | -7.70(-2.70%) |
Oct 01, 2021 | 284.28 | 288.78 | 281.26 | 284.94 | 647,170 | +1.37(+0.48%) |
Sep 30, 2021 | 301.30 | 301.30 | 283.01 | 283.57 | 907,016 | -19.61(-6.47%) |
Sep 29, 2021 | 305.38 | 308.80 | 302.96 | 303.18 | 339,956 | +0.11(+0.04%) |
Sep 28, 2021 | 307.35 | 307.56 | 300.42 | 303.07 | 361,740 | -4.77(-1.55%) |
Sep 27, 2021 | 306.41 | 314.71 | 306.41 | 307.84 | 392,535 | +2.98(+0.98%) |
Sep 24, 2021 | 301.99 | 308.00 | 300.21 | 304.86 | 409,756 | +1.58(+0.52%) |
Sep 23, 2021 | 299.42 | 305.99 | 296.24 | 303.28 | 526,617 | +6.55(+2.21%) |
Sep 22, 2021 | 296.21 | 299.41 | 293.92 | 296.73 | 412,281 | +2.59(+0.88%) |
Sep 21, 2021 | 294.84 | 296.46 | 291.70 | 294.14 | 311,838 | +1.88(+0.64%) |
Sep 20, 2021 | 292.70 | 296.90 | 288.12 | 292.26 | 648,393 | -3.90(-1.32%) |
Sep 17, 2021 | 293.77 | 300.22 | 293.77 | 296.16 | 1,259,264 | +3.75(+1.28%) |
Sep 16, 2021 | 289.28 | 293.50 | 287.28 | 292.41 | 482,947 | +4.82(+1.68%) |
Sep 15, 2021 | 288.09 | 288.68 | 283.95 | 287.59 | 418,810 | -2.84(-0.98%) |
Sep 14, 2021 | 291.25 | 291.25 | 284.83 | 290.43 | 512,698 | +0.54(+0.19%) |
Sep 13, 2021 | 288.85 | 290.59 | 285.75 | 289.89 | 599,190 | +2.74(+0.95%) |
Sep 10, 2021 | 294.55 | 295.93 | 287.01 | 287.15 | 667,001 | -7.03(-2.39%) |
Sep 09, 2021 | 291.91 | 298.96 | 291.43 | 294.18 | 606,062 | +1.98(+0.68%) |
Sep 08, 2021 | 296.54 | 298.10 | 290.30 | 292.20 | 889,747 | -4.89(-1.65%) |
Sep 07, 2021 | 297.99 | 299.85 | 295.42 | 297.09 | 606,794 | -0.41(-0.14%) |
Sep 03, 2021 | 301.24 | 302.16 | 294.14 | 297.50 | 567,517 | -4.98(-1.65%) |
Sep 02, 2021 | 303.80 | 305.13 | 301.01 | 302.48 | 724,470 | -1.65(-0.54%) |
Sep 01, 2021 | 300.45 | 305.23 | 298.27 | 304.13 | 1,105,912 | +4.64(+1.55%) |
Aug 31, 2021 | 301.41 | 302.70 | 298.84 | 299.49 | 971,170 | -2.24(-0.74%) |
Aug 30, 2021 | 308.51 | 309.70 | 300.13 | 301.73 | 1,822,434 | -7.80(-2.52%) |
Aug 27, 2021 | 315.00 | 318.35 | 308.56 | 309.53 | 1,117,538 | -8.48(-2.67%) |
Aug 26, 2021 | 320.29 | 324.00 | 312.30 | 318.01 | 2,782,756 | -32.14(-9.18%) |
Aug 25, 2021 | 345.77 | 351.50 | 343.29 | 350.15 | 721,328 | +4.16(+1.20%) |
Aug 24, 2021 | 342.48 | 348.19 | 341.08 | 345.99 | 698,863 | +3.96(+1.16%) |
Aug 23, 2021 | 350.43 | 352.19 | 341.64 | 342.03 | 608,866 | -5.49(-1.58%) |
Aug 20, 2021 | 347.81 | 350.14 | 343.19 | 347.52 | 497,745 | -1.37(-0.39%) |
Aug 19, 2021 | 333.41 | 349.49 | 330.71 | 348.89 | 599,957 | +11.84(+3.51%) |
Aug 18, 2021 | 328.70 | 341.03 | 327.19 | 337.05 | 1,077,774 | +8.06(+2.45%) |
Aug 17, 2021 | 339.34 | 339.34 | 327.75 | 328.99 | 789,239 | -11.81(-3.47%) |
Aug 16, 2021 | 343.38 | 344.16 | 339.02 | 340.80 | 610,422 | -2.05(-0.60%) |
Aug 13, 2021 | 344.59 | 347.48 | 340.65 | 342.85 | 445,728 | -3.15(-0.91%) |
Aug 12, 2021 | 355.19 | 357.08 | 345.84 | 346.00 | 363,163 | -6.64(-1.88%) |
Aug 11, 2021 | 353.73 | 357.34 | 349.13 | 352.64 | 291,022 | +0.44(+0.12%) |
Aug 10, 2021 | 334.56 | 353.50 | 333.62 | 352.20 | 735,839 | +18.44(+5.52%) |
Aug 09, 2021 | 337.00 | 338.50 | 331.05 | 333.76 | 194,661 | -4.49(-1.33%) |
Aug 06, 2021 | 337.03 | 339.32 | 336.04 | 338.25 | 203,417 | +2.56(+0.76%) |
Aug 05, 2021 | 334.89 | 339.40 | 333.76 | 335.69 | 228,549 | +3.11(+0.94%) |
Aug 04, 2021 | 335.73 | 340.00 | 331.23 | 332.58 | 337,768 | -6.08(-1.80%) |
Aug 03, 2021 | 331.36 | 338.87 | 328.23 | 338.66 | 226,073 | +8.05(+2.43%) |
Aug 02, 2021 | 336.82 | 337.41 | 330.08 | 330.61 | 335,332 | -4.19(-1.25%) |
Jul 30, 2021 | 326.64 | 338.48 | 326.64 | 334.80 | 467,767 | +5.28(+1.60%) |
Jul 29, 2021 | 325.93 | 331.52 | 324.48 | 329.52 | 186,646 | +5.02(+1.55%) |
Jul 28, 2021 | 323.46 | 326.89 | 320.68 | 324.50 | 185,210 | -0.34(-0.10%) |
Jul 27, 2021 | 327.95 | 331.38 | 323.62 | 324.84 | 560,169 | -4.89(-1.48%) |
Jul 26, 2021 | 329.41 | 333.43 | 328.35 | 329.73 | 233,119 | -0.24(-0.07%) |
Jul 23, 2021 | 324.53 | 330.60 | 323.89 | 329.97 | 251,752 | +4.79(+1.47%) |
Jul 22, 2021 | 327.24 | 327.88 | 321.09 | 325.18 | 250,602 | -0.70(-0.21%) |
Jul 21, 2021 | 321.49 | 327.06 | 321.35 | 325.88 | 358,668 | +7.15(+2.24%) |
Jul 20, 2021 | 313.07 | 320.68 | 309.29 | 318.73 | 659,841 | +7.44(+2.39%) |
Jul 19, 2021 | 314.98 | 317.77 | 308.76 | 311.29 | 472,673 | -9.19(-2.87%) |
Jul 16, 2021 | 332.04 | 332.28 | 319.43 | 320.48 | 369,220 | -9.10(-2.76%) |
Jul 15, 2021 | 328.87 | 332.49 | 326.80 | 329.58 | 301,286 | -1.30(-0.39%) |
Jul 14, 2021 | 329.95 | 334.88 | 329.69 | 330.88 | 285,559 | +1.17(+0.35%) |
Jul 13, 2021 | 329.91 | 330.39 | 327.50 | 329.71 | 376,235 | -0.57(-0.17%) |
Jul 12, 2021 | 327.58 | 332.27 | 323.78 | 330.28 | 368,287 | +0.39(+0.12%) |
Jul 09, 2021 | 327.45 | 331.57 | 324.63 | 329.89 | 282,652 | +7.69(+2.39%) |
Jul 08, 2021 | 320.13 | 326.36 | 315.67 | 322.20 | 415,747 | -2.79(-0.86%) |
Jul 07, 2021 | 335.22 | 336.43 | 323.93 | 324.99 | 508,046 | -9.70(-2.90%) |
Jul 06, 2021 | 331.59 | 336.14 | 328.53 | 334.69 | 396,936 | +2.76(+0.83%) |
Jul 02, 2021 | 327.95 | 332.99 | 325.43 | 331.93 | 239,502 | +5.66(+1.73%) |
Jul 01, 2021 | 322.82 | 328.07 | 322.70 | 326.27 | 333,541 | +4.28(+1.33%) |
Jun 30, 2021 | 319.13 | 323.26 | 317.23 | 321.99 | 466,584 | +3.26(+1.02%) |
Jun 29, 2021 | 319.74 | 322.64 | 318.13 | 318.73 | 450,411 | -0.37(-0.12%) |
Jun 28, 2021 | 323.71 | 324.55 | 316.39 | 319.10 | 427,850 | -6.92(-2.12%) |
Jun 25, 2021 | 323.50 | 329.20 | 319.25 | 326.02 | 962,444 | +3.41(+1.06%) |
Jun 24, 2021 | 318.55 | 323.69 | 316.43 | 322.61 | 780,797 | +7.97(+2.53%) |
Jun 23, 2021 | 315.18 | 317.38 | 312.86 | 314.64 | 469,627 | -0.32(-0.10%) |
Jun 22, 2021 | 311.27 | 314.98 | 307.93 | 314.96 | 355,541 | +4.88(+1.57%) |
Jun 21, 2021 | 303.29 | 310.42 | 302.03 | 310.08 | 290,630 | +8.50(+2.82%) |
Jun 18, 2021 | 301.27 | 305.55 | 300.67 | 301.58 | 594,825 | -3.18(-1.04%) |
Jun 17, 2021 | 310.28 | 310.80 | 300.12 | 304.76 | 334,738 | -5.55(-1.79%) |
Jun 16, 2021 | 306.35 | 310.62 | 302.79 | 310.31 | 380,544 | +4.08(+1.33%) |
Jun 15, 2021 | 309.50 | 309.85 | 302.11 | 306.23 | 508,927 | -3.65(-1.18%) |
Jun 14, 2021 | 311.49 | 311.83 | 307.20 | 309.88 | 308,931 | -3.43(-1.09%) |
Jun 11, 2021 | 304.02 | 313.39 | 302.86 | 313.31 | 631,986 | +9.45(+3.11%) |
Jun 10, 2021 | 304.93 | 308.06 | 300.05 | 303.86 | 247,197 | -1.13(-0.37%) |
Jun 09, 2021 | 307.36 | 309.06 | 302.94 | 304.99 | 262,130 | -3.07(-1.00%) |
Jun 08, 2021 | 304.85 | 309.19 | 302.37 | 308.06 | 413,898 | +4.39(+1.45%) |
Jun 07, 2021 | 302.96 | 305.82 | 300.19 | 303.67 | 330,149 | -0.69(-0.23%) |
Jun 04, 2021 | 303.45 | 306.18 | 299.87 | 304.36 | 446,318 | +0.98(+0.32%) |
Jun 03, 2021 | 305.66 | 308.32 | 300.44 | 303.38 | 475,475 | -3.90(-1.27%) |
Jun 02, 2021 | 314.37 | 314.37 | 306.17 | 307.28 | 756,371 | -7.18(-2.28%) |
Jun 01, 2021 | 325.26 | 326.19 | 310.80 | 314.46 | 783,110 | -8.91(-2.76%) |
May 28, 2021 | 330.00 | 330.09 | 319.00 | 323.37 | 579,137 | -1.28(-0.39%) |
May 27, 2021 | 328.20 | 330.00 | 320.29 | 324.65 | 1,155,383 | -3.55(-1.08%) |
May 26, 2021 | 323.57 | 332.69 | 321.25 | 328.20 | 872,109 | +6.41(+1.99%) |
May 25, 2021 | 322.89 | 325.92 | 321.21 | 321.79 | 419,778 | +1.18(+0.37%) |
May 24, 2021 | 324.41 | 324.41 | 320.35 | 320.61 | 347,607 | -2.06(-0.64%) |
May 21, 2021 | 324.54 | 327.99 | 320.81 | 322.67 | 413,984 | +1.23(+0.38%) |
May 20, 2021 | 324.58 | 326.99 | 315.74 | 321.44 | 476,995 | -3.60(-1.11%) |
May 19, 2021 | 322.31 | 326.82 | 317.86 | 325.04 | 356,660 | -2.53(-0.77%) |
May 18, 2021 | 337.03 | 339.28 | 327.43 | 327.57 | 437,636 | -8.56(-2.55%) |
May 17, 2021 | 331.58 | 336.68 | 330.83 | 336.13 | 524,831 | +2.37(+0.71%) |
May 14, 2021 | 321.71 | 334.94 | 321.68 | 333.76 | 634,967 | +17.10(+5.40%) |
May 13, 2021 | 314.29 | 323.29 | 314.29 | 316.66 | 563,491 | +2.54(+0.81%) |
May 12, 2021 | 327.96 | 328.50 | 312.71 | 314.12 | 844,123 | -15.09(-4.58%) |
May 11, 2021 | 324.29 | 329.57 | 320.00 | 329.21 | 434,154 | +0.56(+0.17%) |
May 10, 2021 | 331.38 | 334.18 | 328.03 | 328.65 | 358,326 | -2.36(-0.71%) |
May 07, 2021 | 323.84 | 331.65 | 323.84 | 331.01 | 298,483 | +6.37(+1.96%) |
May 06, 2021 | 328.76 | 330.89 | 321.11 | 324.64 | 259,704 | -2.05(-0.63%) |
May 05, 2021 | 326.56 | 330.94 | 323.96 | 326.69 | 457,853 | +2.17(+0.67%) |
May 04, 2021 | 322.95 | 326.57 | 319.50 | 324.52 | 474,348 | -2.21(-0.68%) |
May 03, 2021 | 327.76 | 329.17 | 323.95 | 326.73 | 447,087 | +0.40(+0.12%) |
Apr 30, 2021 | 324.45 | 326.59 | 320.86 | 326.33 | 503,700 | +4.62(+1.44%) |
Apr 29, 2021 | 321.00 | 325.77 | 320.51 | 321.71 | 409,195 | +1.77(+0.55%) |
Apr 28, 2021 | 324.24 | 325.12 | 319.52 | 319.94 | 291,274 | -4.79(-1.48%) |
Apr 27, 2021 | 324.00 | 326.53 | 321.99 | 324.73 | 467,525 | +3.16(+0.98%) |
Apr 26, 2021 | 328.70 | 331.17 | 319.70 | 321.57 | 327,015 | -6.47(-1.97%) |
Apr 23, 2021 | 325.77 | 330.08 | 323.06 | 328.04 | 339,600 | +4.95(+1.53%) |
Apr 22, 2021 | 321.82 | 325.59 | 320.38 | 323.09 | 243,400 | +1.03(+0.32%) |
Apr 21, 2021 | 321.17 | 324.78 | 319.68 | 322.06 | 308,254 | +3.36(+1.05%) |
Apr 20, 2021 | 318.51 | 320.95 | 312.76 | 318.70 | 402,396 | -2.18(-0.68%) |
Apr 19, 2021 | 322.98 | 325.71 | 320.10 | 320.88 | 439,605 | -3.85(-1.19%) |
Apr 16, 2021 | 329.20 | 329.20 | 321.68 | 324.73 | 236,000 | +0.06(+0.02%) |
Apr 15, 2021 | 327.50 | 329.78 | 322.33 | 324.67 | 667,122 | -1.10(-0.34%) |
Apr 14, 2021 | 325.50 | 330.50 | 324.46 | 325.77 | 591,562 | +0.43(+0.13%) |
Apr 13, 2021 | 324.20 | 325.75 | 319.89 | 325.34 | 519,168 | -0.08(-0.02%) |
Apr 12, 2021 | 321.52 | 325.50 | 320.80 | 325.42 | 788,547 | +0.72(+0.22%) |
Apr 09, 2021 | 314.04 | 324.99 | 311.10 | 324.70 | 774,100 | +11.66(+3.72%) |
Apr 08, 2021 | 308.61 | 314.12 | 303.29 | 313.04 | 801,006 | +6.41(+2.09%) |
Apr 07, 2021 | 305.62 | 308.68 | 302.15 | 306.63 | 479,110 | +1.14(+0.37%) |
Apr 06, 2021 | 298.98 | 308.24 | 298.98 | 305.49 | 657,441 | +5.41(+1.80%) |
Apr 05, 2021 | 303.92 | 304.04 | 299.27 | 300.08 | 433,383 | +0.79(+0.26%) |
Apr 01, 2021 | 299.75 | 301.19 | 296.53 | 299.29 | 465,100 | +0.49(+0.16%) |
Mar 31, 2021 | 304.60 | 308.51 | 298.71 | 298.80 | 734,651 | -5.91(-1.94%) |
Mar 30, 2021 | 294.15 | 305.32 | 293.64 | 304.71 | 522,472 | +10.19(+3.46%) |
Mar 29, 2021 | 292.41 | 295.81 | 290.62 | 294.52 | 399,135 | +0.48(+0.16%) |
Mar 26, 2021 | 295.34 | 295.73 | 288.80 | 294.04 | 443,800 | +1.64(+0.56%) |
Mar 25, 2021 | 287.33 | 293.61 | 284.51 | 292.40 | 636,355 | +3.60(+1.25%) |
Mar 24, 2021 | 295.18 | 298.73 | 288.60 | 288.80 | 449,275 | -5.63(-1.91%) |
Mar 23, 2021 | 299.15 | 302.05 | 293.64 | 294.43 | 978,167 | -9.57(-3.15%) |
Mar 22, 2021 | 306.72 | 307.81 | 300.44 | 304.00 | 856,900 | -3.00(-0.98%) |
Mar 19, 2021 | 307.94 | 309.57 | 302.75 | 307.00 | 1,430,800 | +0.04(+0.01%) |
Mar 18, 2021 | 306.79 | 316.47 | 304.22 | 306.96 | 726,691 | +0.65(+0.21%) |
Mar 17, 2021 | 306.11 | 310.50 | 304.72 | 306.31 | 826,707 | -2.24(-0.73%) |
Mar 16, 2021 | 316.34 | 316.34 | 305.38 | 308.55 | 568,663 | -8.65(-2.73%) |
Mar 15, 2021 | 311.10 | 321.86 | 310.61 | 317.20 | 608,353 | +5.69(+1.83%) |
Mar 12, 2021 | 303.11 | 311.74 | 300.30 | 311.51 | 430,800 | +8.71(+2.88%) |
Mar 11, 2021 | 294.66 | 303.57 | 292.60 | 302.80 | 504,156 | +9.42(+3.21%) |
Mar 10, 2021 | 305.57 | 307.61 | 292.74 | 293.38 | 648,194 | -10.73(-3.53%) |
Mar 09, 2021 | 307.30 | 308.88 | 299.96 | 304.11 | 787,006 | -0.05(-0.02%) |
Mar 08, 2021 | 279.85 | 304.89 | 278.33 | 304.16 | 1,039,331 | +24.81(+8.88%) |
Mar 05, 2021 | 286.79 | 288.80 | 274.08 | 279.35 | 1,161,700 | -2.64(-0.94%) |
Mar 04, 2021 | 279.80 | 296.45 | 278.10 | 281.99 | 2,382,532 | +28.38(+11.19%) |
Mar 03, 2021 | 256.47 | 256.64 | 252.21 | 253.61 | 815,041 | -4.93(-1.91%) |
Mar 02, 2021 | 262.09 | 265.19 | 257.96 | 258.54 | 413,708 | -5.43(-2.06%) |
Mar 01, 2021 | 264.35 | 267.01 | 262.21 | 263.97 | 382,454 | +5.15(+1.99%) |
Feb 26, 2021 | 261.53 | 264.32 | 257.21 | 258.82 | 370,200 | -2.80(-1.07%) |
Feb 25, 2021 | 270.69 | 271.97 | 260.90 | 261.62 | 334,703 | -8.01(-2.97%) |
Feb 24, 2021 | 264.06 | 272.66 | 260.99 | 269.63 | 395,765 | +4.72(+1.78%) |
Feb 23, 2021 | 265.30 | 270.10 | 257.94 | 264.91 | 598,329 | +0.27(+0.10%) |
Feb 22, 2021 | 264.32 | 268.53 | 262.34 | 264.64 | 432,989 | -0.17(-0.06%) |
Feb 19, 2021 | 266.97 | 269.12 | 263.16 | 264.81 | 367,300 | -0.04(-0.02%) |
Feb 18, 2021 | 263.82 | 266.06 | 260.00 | 264.85 | 382,232 | +0.06(+0.02%) |
Feb 17, 2021 | 261.93 | 266.04 | 260.25 | 264.79 | 218,495 | +1.49(+0.57%) |
Feb 16, 2021 | 264.71 | 267.13 | 263.14 | 263.30 | 315,328 | +0.64(+0.24%) |
Feb 12, 2021 | 263.97 | 264.85 | 260.06 | 262.66 | 256,300 | -2.69(-1.01%) |
Feb 11, 2021 | 261.19 | 266.73 | 261.19 | 265.35 | 271,088 | +5.56(+2.14%) |
Feb 10, 2021 | 264.95 | 266.06 | 258.78 | 259.79 | 270,514 | -4.20(-1.59%) |
Feb 09, 2021 | 264.43 | 267.06 | 262.49 | 263.99 | 428,082 | +0.14(+0.05%) |
Feb 08, 2021 | 257.09 | 263.96 | 256.29 | 263.85 | 387,300 | +7.86(+3.07%) |
Feb 05, 2021 | 259.11 | 261.17 | 255.43 | 255.99 | 319,500 | -0.91(-0.35%) |
Feb 04, 2021 | 254.57 | 263.40 | 254.14 | 256.90 | 324,609 | +4.18(+1.65%) |
Feb 03, 2021 | 252.14 | 259.93 | 252.14 | 252.72 | 449,105 | +0.36(+0.14%) |
Feb 02, 2021 | 251.76 | 257.38 | 250.97 | 252.36 | 650,660 | +4.03(+1.62%) |
Feb 01, 2021 | 251.59 | 252.42 | 244.39 | 248.33 | 770,839 | -0.57(-0.23%) |
Jan 29, 2021 | 247.54 | 252.51 | 243.55 | 248.90 | 503,700 | -1.19(-0.48%) |
Jan 28, 2021 | 239.44 | 253.20 | 237.41 | 250.09 | 632,186 | +13.10(+5.53%) |
Jan 27, 2021 | 245.18 | 249.61 | 234.07 | 236.99 | 1,154,711 | -14.33(-5.70%) |
Jan 26, 2021 | 253.50 | 257.50 | 249.83 | 251.32 | 545,173 | -1.22(-0.48%) |
Jan 25, 2021 | 251.50 | 256.08 | 245.93 | 252.54 | 512,887 | +0.29(+0.11%) |
Jan 22, 2021 | 253.95 | 255.41 | 250.77 | 252.25 | 379,900 | -1.73(-0.68%) |
Jan 21, 2021 | 253.46 | 257.76 | 253.46 | 253.98 | 249,587 | +0.29(+0.11%) |
Jan 20, 2021 | 253.08 | 256.18 | 252.66 | 253.69 | 417,654 | +1.63(+0.65%) |
Jan 19, 2021 | 255.00 | 257.31 | 250.91 | 252.06 | 616,403 | -1.86(-0.73%) |
Jan 15, 2021 | 253.61 | 255.41 | 247.63 | 253.92 | 535,600 | +0.86(+0.34%) |
Jan 14, 2021 | 258.97 | 260.00 | 252.09 | 253.06 | 500,821 | -5.04(-1.95%) |
Jan 13, 2021 | 261.16 | 261.85 | 255.29 | 258.10 | 500,889 | -4.59(-1.75%) |
Jan 12, 2021 | 262.74 | 264.29 | 260.71 | 262.69 | 475,900 | -1.19(-0.45%) |
Jan 11, 2021 | 261.67 | 268.17 | 260.43 | 263.88 | 482,572 | -1.09(-0.41%) |
Jan 08, 2021 | 265.42 | 269.03 | 262.33 | 264.97 | 457,800 | +0.88(+0.33%) |
Jan 07, 2021 | 269.22 | 271.75 | 262.96 | 264.09 | 686,554 | -3.13(-1.17%) |
Jan 06, 2021 | 252.89 | 268.56 | 251.76 | 267.22 | 760,906 | +14.98(+5.94%) |
Jan 05, 2021 | 252.64 | 256.80 | 250.71 | 252.24 | 592,323 | -1.14(-0.45%) |
Jan 04, 2021 | 262.25 | 263.57 | 252.72 | 253.38 | 768,281 | -8.17(-3.12%) |
Dec 31, 2020 | 261.55 | 261.55 | 261.55 | 345,930 | +1.31(+0.50%) | |
Dec 30, 2020 | 257.90 | 264.48 | 257.81 | 260.24 | 345,930 | +1.09(+0.42%) |
Dec 29, 2020 | 259.26 | 261.31 | 254.19 | 259.15 | 503,932 | +0.83(+0.32%) |
Dec 28, 2020 | 250.88 | 259.25 | 249.69 | 258.32 | 520,813 | +10.44(+4.21%) |
Dec 24, 2020 | 249.95 | 249.95 | 246.88 | 247.88 | 151,100 | -2.05(-0.82%) |
Dec 23, 2020 | 247.77 | 251.18 | 246.29 | 249.93 | 365,654 | +4.05(+1.65%) |
Dec 22, 2020 | 241.69 | 246.96 | 240.29 | 245.88 | 391,470 | +5.11(+2.12%) |
Dec 21, 2020 | 236.36 | 242.10 | 235.40 | 240.77 | 486,043 | -0.08(-0.03%) |
Dec 18, 2020 | 243.97 | 244.55 | 239.54 | 240.85 | 1,001,000 | -4.31(-1.76%) |
Dec 17, 2020 | 235.44 | 245.88 | 235.00 | 245.16 | 714,879 | +10.67(+4.55%) |
Dec 16, 2020 | 237.58 | 239.69 | 233.83 | 234.49 | 294,574 | -2.61(-1.10%) |
Dec 15, 2020 | 231.64 | 237.25 | 231.53 | 237.10 | 433,196 | +6.59(+2.86%) |
Dec 14, 2020 | 231.73 | 235.51 | 229.53 | 230.51 | 404,764 | +1.00(+0.44%) |
Dec 11, 2020 | 231.22 | 235.12 | 226.68 | 229.51 | 600,600 | -3.59(-1.54%) |
Dec 10, 2020 | 236.15 | 239.93 | 231.98 | 233.10 | 681,784 | -4.30(-1.81%) |
Dec 09, 2020 | 233.75 | 238.01 | 233.21 | 237.40 | 633,335 | +4.06(+1.74%) |
Dec 08, 2020 | 227.64 | 233.55 | 227.64 | 233.34 | 718,796 | +3.35(+1.46%) |
Dec 07, 2020 | 228.91 | 233.65 | 226.35 | 229.99 | 410,691 | -1.09(-0.47%) |
Dec 04, 2020 | 229.25 | 231.18 | 225.07 | 231.08 | 551,800 | +1.83(+0.80%) |
Dec 03, 2020 | 226.97 | 232.32 | 224.78 | 229.25 | 441,212 | +3.02(+1.33%) |
Dec 02, 2020 | 219.50 | 227.45 | 217.52 | 226.23 | 659,852 | +5.65(+2.56%) |