Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 351.43 | 359.17 | 354.68 | 616,888 | +3.10(+0.88%) | |
Oct 28, 2021 | 344.10 | 353.08 | 351.58 | 915,711 | +9.04(+2.64%) | |
Oct 27, 2021 | 335.35 | 357.88 | 335.35 | 342.54 | 2,430,604 | +28.66(+9.13%) |
Oct 26, 2021 | 321.51 | 313.88 | 582,290 | +1.96(+0.63%) | ||
Oct 25, 2021 | 307.25 | 313.19 | 304.75 | 311.92 | 297,588 | +8.67(+2.86%) |
Oct 22, 2021 | 309.65 | 310.30 | 300.85 | 303.25 | 363,152 | -5.78(-1.87%) |
Oct 21, 2021 | 306.10 | 312.32 | 304.21 | 309.03 | 505,713 | +1.67(+0.54%) |
Oct 20, 2021 | 310.76 | 311.98 | 303.00 | 307.36 | 557,157 | -9.86(-3.11%) |
Oct 19, 2021 | 310.00 | 324.06 | 307.80 | 317.22 | 653,272 | +11.14(+3.64%) |
Oct 18, 2021 | 299.50 | 307.07 | 299.16 | 306.08 | 395,231 | +6.59(+2.20%) |
Oct 15, 2021 | 307.25 | 308.00 | 298.89 | 299.49 | 801,983 | -6.04(-1.98%) |
Oct 14, 2021 | 309.99 | 312.88 | 300.99 | 305.53 | 474,393 | +1.81(+0.60%) |
Oct 13, 2021 | 304.37 | 312.14 | 296.19 | 303.72 | 885,282 | +5.31(+1.78%) |
Oct 12, 2021 | 282.08 | 301.74 | 277.96 | 298.41 | 1,273,098 | +21.59(+7.80%) |
Oct 11, 2021 | 264.46 | 285.90 | 264.46 | 276.82 | 1,000,148 | +14.95(+5.71%) |
Oct 08, 2021 | 264.73 | 268.59 | 259.46 | 261.87 | 343,515 | -1.74(-0.66%) |
Oct 07, 2021 | 264.50 | 270.80 | 263.16 | 263.61 | 623,941 | +3.19(+1.22%) |
Oct 06, 2021 | 254.94 | 263.63 | 252.69 | 260.42 | 516,908 | +1.72(+0.66%) |
Oct 05, 2021 | 258.00 | 264.70 | 256.73 | 258.70 | 378,886 | +3.43(+1.34%) |
Oct 04, 2021 | 268.47 | 268.49 | 253.54 | 255.27 | 552,453 | -16.85(-6.19%) |
Oct 01, 2021 | 270.88 | 274.97 | 263.67 | 272.12 | 420,161 | +6.90(+2.60%) |
Sep 30, 2021 | 264.79 | 269.99 | 262.50 | 265.22 | 501,454 | +3.35(+1.28%) |
Sep 29, 2021 | 272.94 | 276.60 | 261.84 | 261.87 | 573,829 | -10.96(-4.02%) |
Sep 28, 2021 | 273.35 | 275.44 | 269.57 | 272.83 | 496,043 | -7.69(-2.74%) |
Sep 27, 2021 | 272.25 | 282.29 | 268.01 | 280.52 | 374,473 | +5.16(+1.87%) |
Sep 24, 2021 | 280.00 | 282.17 | 273.97 | 275.36 | 396,154 | -8.75(-3.08%) |
Sep 23, 2021 | 284.43 | 287.99 | 281.64 | 284.11 | 489,021 | +2.11(+0.75%) |
Sep 22, 2021 | 270.90 | 282.33 | 269.15 | 282.00 | 623,856 | +12.54(+4.65%) |
Sep 21, 2021 | 272.33 | 273.69 | 266.00 | 269.46 | 514,604 | +0.74(+0.28%) |
Sep 20, 2021 | 269.94 | 274.92 | 262.54 | 268.72 | 708,408 | -12.73(-4.52%) |
Sep 17, 2021 | 273.20 | 283.99 | 270.96 | 281.45 | 1,873,370 | +11.05(+4.09%) |
Sep 16, 2021 | 276.22 | 276.73 | 270.10 | 270.40 | 374,174 | -7.38(-2.66%) |
Sep 15, 2021 | 271.47 | 278.48 | 265.49 | 277.78 | 455,255 | +5.27(+1.93%) |
Sep 14, 2021 | 275.04 | 279.50 | 270.67 | 272.51 | 314,354 | -1.33(-0.49%) |
Sep 13, 2021 | 270.00 | 276.72 | 262.41 | 273.84 | 451,030 | +5.30(+1.97%) |
Sep 10, 2021 | 278.04 | 284.62 | 268.53 | 268.54 | 408,112 | -7.41(-2.69%) |
Sep 09, 2021 | 273.00 | 280.32 | 272.55 | 275.95 | 354,766 | +1.75(+0.64%) |
Sep 08, 2021 | 283.79 | 287.42 | 273.41 | 274.20 | 561,214 | -4.57(-1.64%) |
Sep 07, 2021 | 282.04 | 284.73 | 276.07 | 278.77 | 476,083 | -7.03(-2.46%) |
Sep 03, 2021 | 289.24 | 294.08 | 283.66 | 285.80 | 371,695 | -5.73(-1.97%) |
Sep 02, 2021 | 291.98 | 296.69 | 289.77 | 291.53 | 356,649 | +1.74(+0.60%) |
Sep 01, 2021 | 294.75 | 299.21 | 289.31 | 289.79 | 469,683 | +0.01(+0.00%) |
Aug 31, 2021 | 294.84 | 296.59 | 288.19 | 289.78 | 452,660 | -5.92(-2.00%) |
Aug 30, 2021 | 293.53 | 298.49 | 291.98 | 295.70 | 587,038 | +4.45(+1.53%) |
Aug 27, 2021 | 281.58 | 293.35 | 281.29 | 291.25 | 519,317 | +10.43(+3.71%) |
Aug 26, 2021 | 280.75 | 286.74 | 280.13 | 280.82 | 402,202 | -0.62(-0.22%) |
Aug 25, 2021 | 279.03 | 282.35 | 277.41 | 281.44 | 303,433 | +1.69(+0.60%) |
Aug 24, 2021 | 282.74 | 287.67 | 276.67 | 279.75 | 308,270 | -1.26(-0.45%) |
Aug 23, 2021 | 272.66 | 282.64 | 271.66 | 281.01 | 554,533 | +11.13(+4.12%) |
Aug 20, 2021 | 262.82 | 270.46 | 262.60 | 269.88 | 414,249 | +7.58(+2.89%) |
Aug 19, 2021 | 261.78 | 267.00 | 260.20 | 262.30 | 332,903 | -3.92(-1.47%) |
Aug 18, 2021 | 270.04 | 272.85 | 265.02 | 266.22 | 414,046 | -2.13(-0.79%) |
Aug 17, 2021 | 272.28 | 274.63 | 259.40 | 268.35 | 915,870 | -9.46(-3.41%) |
Aug 16, 2021 | 282.88 | 282.99 | 275.27 | 277.81 | 428,932 | -6.56(-2.31%) |
Aug 13, 2021 | 290.56 | 291.20 | 283.24 | 284.37 | 380,047 | -6.80(-2.34%) |
Aug 12, 2021 | 287.96 | 292.17 | 285.29 | 291.17 | 400,644 | +1.87(+0.65%) |
Aug 11, 2021 | 299.07 | 299.06 | 284.18 | 289.30 | 538,565 | -7.10(-2.40%) |
Aug 10, 2021 | 296.67 | 301.78 | 293.94 | 296.40 | 504,414 | +1.46(+0.50%) |
Aug 09, 2021 | 295.98 | 299.67 | 290.12 | 294.94 | 650,677 | -0.34(-0.12%) |
Aug 06, 2021 | 286.39 | 295.30 | 283.20 | 295.28 | 774,495 | +8.89(+3.10%) |
Aug 05, 2021 | 291.05 | 293.69 | 285.38 | 286.39 | 524,459 | -6.34(-2.17%) |
Aug 04, 2021 | 300.00 | 303.78 | 286.85 | 292.73 | 983,520 | -7.08(-2.36%) |
Aug 03, 2021 | 298.49 | 308.97 | 290.00 | 299.81 | 3,584,063 | +42.09(+16.33%) |
Aug 02, 2021 | 261.98 | 263.05 | 255.84 | 257.72 | 854,855 | -1.76(-0.68%) |
Jul 30, 2021 | 258.45 | 266.27 | 257.01 | 259.48 | 551,963 | -1.65(-0.63%) |
Jul 29, 2021 | 254.12 | 263.59 | 254.01 | 261.13 | 520,433 | +6.99(+2.75%) |
Jul 28, 2021 | 242.10 | 257.23 | 237.22 | 254.14 | 1,000,806 | +14.14(+5.89%) |
Jul 27, 2021 | 243.13 | 243.82 | 234.23 | 240.00 | 669,189 | -5.62(-2.29%) |
Jul 26, 2021 | 246.87 | 252.26 | 243.86 | 245.62 | 418,668 | -3.01(-1.21%) |
Jul 23, 2021 | 257.19 | 257.19 | 247.30 | 248.63 | 589,609 | -8.76(-3.40%) |
Jul 22, 2021 | 260.20 | 263.77 | 255.25 | 257.39 | 458,255 | -1.57(-0.61%) |
Jul 21, 2021 | 247.00 | 260.15 | 247.00 | 258.96 | 571,268 | +13.20(+5.37%) |
Jul 20, 2021 | 243.43 | 250.12 | 238.81 | 245.76 | 565,413 | +5.60(+2.33%) |
Jul 19, 2021 | 226.66 | 240.38 | 225.16 | 240.16 | 763,271 | +3.60(+1.52%) |
Jul 16, 2021 | 242.95 | 244.41 | 236.14 | 236.56 | 451,634 | -4.65(-1.93%) |
Jul 15, 2021 | 243.77 | 251.28 | 237.20 | 241.21 | 831,577 | -4.25(-1.73%) |
Jul 14, 2021 | 268.75 | 269.55 | 244.25 | 245.46 | 887,044 | -19.91(-7.50%) |
Jul 13, 2021 | 270.36 | 273.37 | 265.22 | 265.37 | 413,305 | -3.28(-1.22%) |
Jul 12, 2021 | 269.14 | 273.00 | 265.10 | 268.65 | 354,492 | +0.97(+0.36%) |
Jul 09, 2021 | 261.54 | 268.00 | 258.00 | 267.68 | 321,822 | +6.54(+2.50%) |
Jul 08, 2021 | 253.88 | 265.00 | 253.53 | 261.14 | 552,016 | -4.06(-1.53%) |
Jul 07, 2021 | 277.00 | 282.98 | 263.54 | 265.20 | 710,094 | -9.59(-3.49%) |
Jul 06, 2021 | 277.00 | 280.62 | 271.28 | 274.79 | 629,766 | -1.44(-0.52%) |
Jul 02, 2021 | 277.39 | 283.00 | 275.02 | 276.23 | 447,274 | +1.35(+0.49%) |
Jul 01, 2021 | 275.17 | 276.34 | 268.54 | 274.88 | 639,119 | -1.49(-0.54%) |
Jun 30, 2021 | 283.29 | 283.29 | 274.57 | 276.37 | 547,943 | -7.20(-2.54%) |
Jun 29, 2021 | 287.39 | 291.18 | 281.35 | 283.57 | 774,665 | -1.09(-0.38%) |
Jun 28, 2021 | 274.02 | 285.66 | 269.60 | 284.66 | 922,704 | +16.95(+6.33%) |
Jun 25, 2021 | 271.00 | 278.25 | 266.39 | 267.71 | 3,933,314 | +0.43(+0.16%) |
Jun 24, 2021 | 266.91 | 271.87 | 261.97 | 267.28 | 819,874 | +2.20(+0.83%) |
Jun 23, 2021 | 261.52 | 267.25 | 260.45 | 265.08 | 603,146 | +4.64(+1.78%) |
Jun 22, 2021 | 258.55 | 263.63 | 257.16 | 260.44 | 505,388 | +1.83(+0.71%) |
Jun 21, 2021 | 259.01 | 261.16 | 252.47 | 258.61 | 675,352 | -5.62(-2.13%) |
Jun 18, 2021 | 259.50 | 266.56 | 259.50 | 264.23 | 1,274,878 | +1.05(+0.40%) |
Jun 17, 2021 | 243.84 | 264.33 | 243.84 | 263.18 | 1,248,788 | +15.62(+6.31%) |
Jun 16, 2021 | 238.10 | 250.77 | 238.10 | 247.56 | 856,261 | +8.71(+3.65%) |
Jun 15, 2021 | 241.19 | 242.38 | 233.34 | 238.85 | 607,828 | -4.02(-1.66%) |
Jun 14, 2021 | 244.93 | 248.21 | 240.94 | 242.87 | 650,383 | -0.30(-0.12%) |
Jun 11, 2021 | 241.47 | 244.44 | 238.81 | 243.17 | 414,255 | +3.48(+1.45%) |
Jun 10, 2021 | 235.00 | 240.97 | 234.00 | 239.69 | 445,887 | +4.45(+1.89%) |
Jun 09, 2021 | 241.00 | 245.61 | 234.77 | 235.24 | 601,428 | -3.46(-1.45%) |
Jun 08, 2021 | 237.64 | 245.83 | 234.22 | 238.70 | 670,841 | +5.43(+2.33%) |
Jun 07, 2021 | 238.18 | 239.62 | 230.15 | 233.27 | 1,208,370 | -8.57(-3.54%) |
Jun 04, 2021 | 240.99 | 246.12 | 239.72 | 241.84 | 296,532 | +3.35(+1.40%) |
Jun 03, 2021 | 243.90 | 245.66 | 237.72 | 238.49 | 666,952 | -8.99(-3.63%) |
Jun 02, 2021 | 248.84 | 250.00 | 245.00 | 247.48 | 458,284 | -0.99(-0.40%) |
Jun 01, 2021 | 260.89 | 263.09 | 247.82 | 248.47 | 1,105,156 | -9.54(-3.70%) |
May 28, 2021 | 258.89 | 263.39 | 256.43 | 258.01 | 417,233 | +1.45(+0.57%) |
May 27, 2021 | 259.46 | 262.47 | 255.40 | 256.56 | 739,856 | -2.49(-0.96%) |
May 26, 2021 | 252.43 | 260.50 | 252.02 | 259.05 | 604,929 | +7.30(+2.90%) |
May 25, 2021 | 256.99 | 257.87 | 247.01 | 251.75 | 627,753 | -3.02(-1.19%) |
May 24, 2021 | 255.60 | 258.89 | 249.42 | 254.77 | 804,105 | +2.46(+0.97%) |
May 21, 2021 | 252.00 | 256.51 | 246.47 | 252.31 | 1,094,968 | +2.79(+1.12%) |
May 20, 2021 | 241.90 | 251.91 | 238.31 | 249.52 | 1,371,015 | +16.03(+6.87%) |
May 19, 2021 | 215.60 | 234.76 | 215.48 | 233.49 | 1,215,679 | +11.77(+5.31%) |
May 18, 2021 | 220.16 | 227.16 | 215.18 | 221.72 | 883,193 | +3.71(+1.70%) |
May 17, 2021 | 215.60 | 218.69 | 211.21 | 218.01 | 557,504 | -0.86(-0.39%) |
May 14, 2021 | 208.87 | 220.54 | 207.00 | 218.87 | 756,770 | +14.86(+7.28%) |
May 13, 2021 | 209.25 | 213.43 | 199.33 | 204.01 | 964,125 | -4.23(-2.03%) |
May 12, 2021 | 211.82 | 217.26 | 207.72 | 208.24 | 922,836 | -9.70(-4.45%) |
May 11, 2021 | 201.60 | 221.63 | 200.45 | 217.94 | 1,552,932 | +4.60(+2.16%) |
May 10, 2021 | 222.61 | 223.74 | 211.00 | 213.34 | 915,930 | -7.06(-3.20%) |
May 07, 2021 | 218.40 | 224.88 | 215.65 | 220.40 | 957,636 | +6.27(+2.93%) |
May 06, 2021 | 217.23 | 219.73 | 208.61 | 214.13 | 1,396,984 | -5.10(-2.33%) |
May 05, 2021 | 223.17 | 228.45 | 215.41 | 219.23 | 1,713,098 | +0.66(+0.30%) |
May 04, 2021 | 241.03 | 241.80 | 212.18 | 218.57 | 4,428,368 | -41.49(-15.95%) |
May 03, 2021 | 266.31 | 267.49 | 257.21 | 260.06 | 1,066,880 | -3.48(-1.32%) |
Apr 30, 2021 | 270.88 | 273.45 | 260.79 | 263.54 | 695,000 | -12.22(-4.43%) |
Apr 29, 2021 | 283.65 | 285.05 | 269.50 | 275.76 | 795,274 | -6.74(-2.39%) |
Apr 28, 2021 | 278.60 | 286.99 | 270.72 | 282.50 | 1,015,359 | -7.64(-2.63%) |
Apr 27, 2021 | 289.90 | 295.35 | 286.71 | 290.14 | 595,893 | +0.59(+0.20%) |
Apr 26, 2021 | 283.27 | 289.89 | 275.71 | 289.55 | 1,026,215 | +10.12(+3.62%) |
Apr 23, 2021 | 277.51 | 284.98 | 272.78 | 279.43 | 772,800 | +4.73(+1.72%) |
Apr 22, 2021 | 267.57 | 279.44 | 266.06 | 274.70 | 1,373,159 | +19.61(+7.69%) |
Apr 21, 2021 | 240.69 | 256.99 | 239.20 | 255.09 | 811,598 | +11.22(+4.60%) |
Apr 20, 2021 | 243.03 | 249.12 | 237.31 | 243.87 | 712,445 | -0.99(-0.40%) |
Apr 19, 2021 | 257.00 | 261.75 | 241.40 | 244.86 | 807,697 | -13.85(-5.35%) |
Apr 16, 2021 | 256.97 | 262.63 | 256.58 | 258.71 | 1,489,600 | +2.69(+1.05%) |
Apr 15, 2021 | 271.40 | 271.40 | 252.60 | 256.02 | 706,415 | -10.19(-3.83%) |
Apr 14, 2021 | 271.00 | 278.71 | 264.39 | 266.21 | 732,080 | -3.23(-1.20%) |
Apr 13, 2021 | 264.42 | 270.08 | 262.20 | 269.44 | 612,986 | +6.24(+2.37%) |
Apr 12, 2021 | 258.69 | 263.70 | 253.95 | 263.20 | 495,369 | -0.75(-0.28%) |
Apr 09, 2021 | 261.01 | 267.25 | 256.26 | 263.95 | 481,600 | +1.86(+0.71%) |
Apr 08, 2021 | 264.40 | 268.92 | 261.01 | 262.09 | 542,931 | -0.36(-0.14%) |
Apr 07, 2021 | 276.14 | 276.61 | 258.52 | 262.45 | 810,612 | -14.80(-5.34%) |
Apr 06, 2021 | 273.30 | 282.00 | 270.87 | 277.25 | 629,244 | +8.28(+3.08%) |
Apr 05, 2021 | 286.71 | 287.67 | 265.44 | 268.97 | 787,701 | -14.42(-5.09%) |
Apr 01, 2021 | 293.15 | 298.08 | 282.37 | 283.39 | 913,000 | -4.05(-1.41%) |
Mar 31, 2021 | 277.17 | 292.39 | 276.39 | 287.44 | 874,661 | +16.27(+6.00%) |
Mar 30, 2021 | 258.35 | 271.73 | 256.63 | 271.17 | 797,713 | +11.13(+4.28%) |
Mar 29, 2021 | 273.24 | 277.72 | 254.10 | 260.04 | 583,330 | -15.71(-5.70%) |
Mar 26, 2021 | 271.64 | 276.50 | 264.53 | 275.75 | 575,300 | +5.72(+2.12%) |
Mar 25, 2021 | 254.04 | 271.54 | 252.56 | 270.03 | 745,044 | +2.44(+0.91%) |
Mar 24, 2021 | 281.16 | 283.99 | 266.93 | 267.59 | 525,258 | -10.78(-3.87%) |
Mar 23, 2021 | 285.91 | 295.83 | 274.41 | 278.37 | 528,407 | -10.80(-3.73%) |
Mar 22, 2021 | 281.94 | 293.69 | 281.35 | 289.17 | 744,468 | +8.23(+2.93%) |
Mar 19, 2021 | 276.32 | 284.35 | 267.79 | 280.94 | 1,692,800 | +14.45(+5.42%) |
Mar 18, 2021 | 281.71 | 285.00 | 264.83 | 266.49 | 920,644 | -24.94(-8.56%) |
Mar 17, 2021 | 280.18 | 295.97 | 273.08 | 291.43 | 779,817 | +5.83(+2.04%) |
Mar 16, 2021 | 295.47 | 297.86 | 282.97 | 285.60 | 723,841 | -11.61(-3.91%) |
Mar 15, 2021 | 292.76 | 303.40 | 288.86 | 297.21 | 641,332 | +5.73(+1.97%) |
Mar 12, 2021 | 282.19 | 293.94 | 280.00 | 291.48 | 762,800 | -3.75(-1.27%) |
Mar 11, 2021 | 289.75 | 299.00 | 286.02 | 295.23 | 995,992 | +15.56(+5.56%) |
Mar 10, 2021 | 292.93 | 293.73 | 277.38 | 279.67 | 1,150,010 | -0.34(-0.12%) |
Mar 09, 2021 | 261.36 | 284.82 | 261.22 | 280.01 | 1,258,428 | +33.30(+13.50%) |
Mar 08, 2021 | 243.77 | 263.36 | 240.36 | 246.71 | 1,258,609 | -2.72(-1.09%) |
Mar 05, 2021 | 267.15 | 267.15 | 230.08 | 249.43 | 1,582,000 | -6.83(-2.67%) |
Mar 04, 2021 | 268.68 | 278.14 | 246.56 | 256.26 | 1,803,577 | -18.47(-6.72%) |
Mar 03, 2021 | 291.08 | 293.50 | 272.58 | 274.73 | 859,576 | -16.86(-5.78%) |
Mar 02, 2021 | 306.78 | 310.50 | 290.73 | 291.59 | 765,569 | -16.36(-5.31%) |
Mar 01, 2021 | 301.20 | 307.95 | 298.13 | 307.95 | 811,550 | +9.64(+3.23%) |
Feb 26, 2021 | 287.16 | 302.40 | 281.23 | 298.31 | 980,100 | +13.98(+4.92%) |
Feb 25, 2021 | 299.75 | 308.00 | 282.65 | 284.33 | 901,167 | -23.82(-7.73%) |
Feb 24, 2021 | 293.00 | 310.49 | 283.46 | 308.15 | 1,043,707 | +12.57(+4.25%) |
Feb 23, 2021 | 280.00 | 296.73 | 264.53 | 295.58 | 1,391,051 | +6.88(+2.38%) |
Feb 22, 2021 | 310.76 | 313.88 | 287.88 | 288.70 | 1,401,257 | -33.29(-10.34%) |
Feb 19, 2021 | 322.45 | 326.15 | 315.57 | 321.99 | 931,800 | +5.90(+1.87%) |
Feb 18, 2021 | 321.05 | 329.74 | 306.75 | 316.09 | 1,771,630 | -18.71(-5.59%) |
Feb 17, 2021 | 326.46 | 342.95 | 310.87 | 334.80 | 1,869,649 | +3.45(+1.04%) |
Feb 16, 2021 | 336.40 | 349.39 | 322.89 | 331.35 | 1,915,023 | +0.46(+0.14%) |
Feb 12, 2021 | 320.00 | 334.89 | 320.00 | 330.89 | 653,300 | +0.11(+0.03%) |
Feb 11, 2021 | 324.98 | 333.64 | 322.10 | 330.78 | 873,303 | +10.38(+3.24%) |
Feb 10, 2021 | 333.00 | 344.88 | 317.34 | 320.40 | 1,243,350 | -5.52(-1.69%) |
Feb 09, 2021 | 316.16 | 328.30 | 315.60 | 325.92 | 750,135 | +7.09(+2.22%) |
Feb 08, 2021 | 309.81 | 324.80 | 309.81 | 318.83 | 832,977 | +10.59(+3.44%) |
Feb 05, 2021 | 304.40 | 309.30 | 297.78 | 308.24 | 584,700 | +6.54(+2.17%) |
Feb 04, 2021 | 308.07 | 309.13 | 297.55 | 301.70 | 826,703 | -5.38(-1.75%) |
Feb 03, 2021 | 310.00 | 312.00 | 300.25 | 307.08 | 865,061 | +0.03(+0.01%) |
Feb 02, 2021 | 305.02 | 311.58 | 302.01 | 307.05 | 1,099,364 | +6.23(+2.07%) |
Feb 01, 2021 | 294.90 | 301.86 | 285.62 | 300.82 | 930,434 | +12.49(+4.33%) |
Jan 29, 2021 | 305.27 | 311.00 | 281.86 | 288.33 | 1,387,000 | -21.41(-6.91%) |
Jan 28, 2021 | 291.02 | 311.35 | 286.36 | 309.74 | 1,208,474 | +24.23(+8.49%) |
Jan 27, 2021 | 280.05 | 299.75 | 266.01 | 285.51 | 1,494,711 | -11.17(-3.76%) |
Jan 26, 2021 | 312.02 | 317.52 | 293.18 | 296.68 | 1,360,095 | -13.44(-4.33%) |
Jan 25, 2021 | 323.50 | 331.50 | 303.63 | 310.12 | 1,322,803 | -11.00(-3.43%) |
Jan 22, 2021 | 309.01 | 321.75 | 307.00 | 321.12 | 1,201,800 | +3.94(+1.24%) |
Jan 21, 2021 | 312.75 | 317.80 | 302.11 | 317.18 | 2,501,770 | +20.00(+6.73%) |
Jan 20, 2021 | 303.11 | 312.39 | 295.96 | 297.18 | 1,662,304 | +2.13(+0.72%) |
Jan 19, 2021 | 296.69 | 301.00 | 291.12 | 295.05 | 2,328,167 | +12.79(+4.53%) |
Jan 15, 2021 | 329.56 | 330.93 | 281.83 | 282.26 | 3,579,300 | -53.14(-15.84%) |
Jan 14, 2021 | 340.00 | 350.99 | 334.52 | 335.40 | 916,249 | +0.00(+0.00%) |
Jan 13, 2021 | 348.30 | 351.05 | 331.03 | 335.40 | 1,142,807 | -10.90(-3.15%) |
Jan 12, 2021 | 360.33 | 361.50 | 343.15 | 346.30 | 818,647 | -5.75(-1.63%) |
Jan 11, 2021 | 343.90 | 356.66 | 337.00 | 352.05 | 802,522 | -4.06(-1.14%) |
Jan 08, 2021 | 374.10 | 377.00 | 348.58 | 356.11 | 1,331,300 | -9.86(-2.69%) |
Jan 07, 2021 | 360.00 | 371.54 | 350.44 | 365.97 | 1,615,861 | +17.84(+5.12%) |
Jan 06, 2021 | 332.09 | 375.00 | 328.77 | 348.13 | 3,143,078 | +31.32(+9.89%) |
Jan 05, 2021 | 306.61 | 323.00 | 305.00 | 316.81 | 857,628 | +5.46(+1.75%) |
Jan 04, 2021 | 321.81 | 327.23 | 307.01 | 311.35 | 955,546 | -7.77(-2.43%) |
Dec 31, 2020 | 319.12 | 319.12 | 319.12 | 629,913 | +0.02(+0.01%) | |
Dec 30, 2020 | 313.10 | 323.00 | 310.96 | 319.10 | 629,913 | +11.13(+3.61%) |
Dec 29, 2020 | 318.00 | 318.16 | 297.05 | 307.97 | 982,703 | -10.44(-3.28%) |
Dec 28, 2020 | 330.00 | 335.50 | 315.00 | 318.41 | 875,604 | -5.68(-1.75%) |
Dec 24, 2020 | 321.69 | 326.66 | 313.30 | 324.09 | 371,100 | +0.11(+0.03%) |
Dec 23, 2020 | 328.84 | 334.39 | 320.09 | 323.98 | 831,247 | +1.46(+0.45%) |
Dec 22, 2020 | 323.21 | 335.80 | 315.92 | 322.52 | 1,283,564 | +3.90(+1.22%) |
Dec 21, 2020 | 308.50 | 323.65 | 306.00 | 318.62 | 1,080,387 | +4.12(+1.31%) |
Dec 18, 2020 | 309.75 | 322.25 | 306.13 | 314.50 | 1,689,900 | +8.80(+2.88%) |
Dec 17, 2020 | 311.22 | 319.04 | 302.10 | 305.70 | 929,342 | -4.02(-1.30%) |
Dec 16, 2020 | 313.70 | 313.70 | 299.27 | 309.72 | 1,102,467 | -4.05(-1.29%) |
Dec 15, 2020 | 296.75 | 316.45 | 295.50 | 313.77 | 1,473,867 | +20.45(+6.97%) |
Dec 14, 2020 | 293.23 | 296.06 | 283.55 | 293.32 | 1,003,546 | +1.81(+0.62%) |
Dec 11, 2020 | 277.78 | 305.44 | 275.01 | 291.51 | 2,051,700 | +18.03(+6.59%) |
Dec 10, 2020 | 270.00 | 276.48 | 268.50 | 273.48 | 879,759 | +1.72(+0.63%) |
Dec 09, 2020 | 286.14 | 286.36 | 268.12 | 271.76 | 1,149,098 | -13.10(-4.60%) |
Dec 08, 2020 | 279.25 | 287.00 | 276.00 | 284.86 | 1,026,171 | +6.54(+2.35%) |
Dec 07, 2020 | 271.06 | 281.27 | 270.55 | 278.32 | 899,168 | +6.35(+2.33%) |
Dec 04, 2020 | 269.78 | 276.20 | 267.24 | 271.97 | 737,300 | -0.36(-0.13%) |
Dec 03, 2020 | 275.62 | 278.98 | 270.09 | 272.33 | 826,127 | -1.17(-0.43%) |
Dec 02, 2020 | 262.50 | 277.65 | 254.65 | 273.50 | 1,251,474 | -0.57(-0.21%) |
Dec 01, 2020 | 281.33 | 282.78 | 269.23 | 274.07 | 974,888 | -3.91(-1.41%) |
Nov 30, 2020 | 293.98 | 296.40 | 269.01 | 277.98 | 3,787,522 | -10.25(-3.56%) |
Nov 27, 2020 | 282.72 | 298.81 | 282.00 | 288.23 | 1,104,400 | +12.26(+4.44%) |
Nov 25, 2020 | 266.50 | 279.58 | 265.13 | 275.97 | 1,339,100 | +7.00(+2.60%) |
Nov 24, 2020 | 268.50 | 273.98 | 256.39 | 268.97 | 1,592,320 | +4.17(+1.57%) |
Nov 23, 2020 | 264.12 | 268.85 | 261.24 | 264.80 | 1,671,844 | +6.81(+2.64%) |
Nov 20, 2020 | 249.14 | 262.82 | 247.09 | 257.99 | 1,386,600 | +13.94(+5.71%) |
Nov 19, 2020 | 234.95 | 246.33 | 233.39 | 244.05 | 1,065,807 | +11.23(+4.82%) |
Nov 18, 2020 | 234.53 | 236.33 | 228.33 | 232.82 | 682,717 | -0.36(-0.15%) |
Nov 17, 2020 | 228.00 | 234.81 | 226.21 | 233.18 | 969,816 | +4.90(+2.15%) |
Nov 16, 2020 | 223.50 | 228.79 | 220.02 | 228.28 | 1,044,508 | +6.68(+3.01%) |
Nov 13, 2020 | 232.00 | 233.00 | 219.88 | 221.60 | 1,141,600 | -5.60(-2.46%) |
Nov 12, 2020 | 238.99 | 239.73 | 224.25 | 227.20 | 989,761 | -7.99(-3.40%) |
Nov 11, 2020 | 234.89 | 236.97 | 229.02 | 235.19 | 1,371,209 | +9.68(+4.29%) |
Nov 10, 2020 | 231.71 | 235.49 | 217.62 | 225.51 | 1,412,891 | -7.01(-3.01%) |
Nov 09, 2020 | 250.72 | 253.96 | 231.79 | 232.52 | 1,837,554 | -4.99(-2.10%) |
Nov 06, 2020 | 236.52 | 242.28 | 229.28 | 237.51 | 1,772,500 | +3.88(+1.66%) |
Nov 05, 2020 | 219.89 | 236.00 | 219.20 | 233.63 | 3,560,645 | +27.07(+13.11%) |
Nov 04, 2020 | 203.00 | 208.48 | 190.10 | 206.56 | 4,152,094 | +0.19(+0.09%) |
Nov 03, 2020 | 213.09 | 217.97 | 201.56 | 206.37 | 8,783,286 | -61.35(-22.92%) |