Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 425.49 | 433.52 | 411.53 | 421.24 | 1,687,930 | -3.34(-0.79%) |
Nov 29, 2021 | 437.50 | 442.18 | 419.01 | 424.58 | 672,153 | -8.57(-1.98%) |
Nov 26, 2021 | 429.79 | 445.66 | 427.78 | 433.15 | 374,267 | -3.95(-0.90%) |
Nov 24, 2021 | 429.14 | 437.44 | 421.93 | 437.10 | 367,986 | +4.27(+0.99%) |
Nov 23, 2021 | 440.00 | 447.27 | 423.91 | 432.83 | 585,657 | -7.16(-1.63%) |
Nov 22, 2021 | 443.52 | 463.46 | 427.01 | 439.99 | 1,020,661 | +5.74(+1.32%) |
Nov 19, 2021 | 425.42 | 438.93 | 420.68 | 434.25 | 755,688 | +12.16(+2.88%) |
Nov 18, 2021 | 429.36 | 430.32 | 420.10 | 422.09 | 487,077 | -4.55(-1.07%) |
Nov 17, 2021 | 439.13 | 439.78 | 426.15 | 426.64 | 461,237 | -12.04(-2.74%) |
Nov 16, 2021 | 436.32 | 442.28 | 430.27 | 438.68 | 528,850 | +4.52(+1.04%) |
Nov 15, 2021 | 443.94 | 446.51 | 431.45 | 434.16 | 540,195 | -12.71(-2.84%) |
Nov 12, 2021 | 450.00 | 454.12 | 441.29 | 446.87 | 373,327 | -3.16(-0.70%) |
Nov 11, 2021 | 443.08 | 450.76 | 441.01 | 450.03 | 520,313 | +9.64(+2.19%) |
Nov 10, 2021 | 437.18 | 440.39 | 700,219 | +0.59(+0.13%) | ||
Nov 09, 2021 | 448.67 | 450.00 | 435.57 | 439.80 | 699,680 | -8.75(-1.95%) |
Nov 08, 2021 | 450.68 | 451.56 | 443.04 | 448.55 | 566,255 | +5.67(+1.28%) |
Nov 05, 2021 | 452.00 | 461.21 | 441.54 | 442.88 | 778,311 | -9.15(-2.02%) |
Nov 04, 2021 | 456.41 | 462.01 | 448.31 | 452.03 | 840,670 | -1.37(-0.30%) |
Nov 03, 2021 | 478.01 | 480.90 | 443.62 | 453.40 | 1,516,774 | -30.18(-6.24%) |
Nov 02, 2021 | 464.98 | 524.31 | 455.10 | 483.58 | 1,888,396 | -22.22(-4.39%) |
Nov 01, 2021 | 500.00 | 507.00 | 491.18 | 505.80 | 715,644 | +7.24(+1.45%) |
Oct 29, 2021 | 499.91 | 503.50 | 493.55 | 498.56 | 651,507 | -4.96(-0.99%) |
Oct 28, 2021 | 488.91 | 510.53 | 488.01 | 503.52 | 686,667 | +14.64(+2.99%) |
Oct 27, 2021 | 475.04 | 497.87 | 477.11 | 488.88 | 789,586 | +16.17(+3.42%) |
Oct 26, 2021 | 475.39 | 472.71 | 466,851 | +2.59(+0.55%) | ||
Oct 25, 2021 | 472.21 | 475.56 | 462.97 | 470.12 | 628,297 | -0.20(-0.04%) |
Oct 22, 2021 | 472.79 | 475.30 | 463.21 | 470.32 | 311,030 | -1.39(-0.29%) |
Oct 21, 2021 | 459.36 | 472.04 | 456.01 | 471.71 | 419,689 | +13.49(+2.94%) |
Oct 20, 2021 | 464.85 | 466.48 | 454.27 | 458.22 | 507,981 | -4.62(-1.00%) |
Oct 19, 2021 | 473.80 | 476.31 | 460.09 | 462.84 | 514,550 | -7.18(-1.53%) |
Oct 18, 2021 | 446.18 | 470.80 | 442.78 | 470.02 | 789,572 | +18.08(+4.00%) |
Oct 15, 2021 | 441.90 | 457.99 | 439.00 | 451.94 | 896,727 | +18.19(+4.19%) |
Oct 14, 2021 | 426.65 | 434.77 | 420.15 | 433.75 | 528,315 | +14.84(+3.54%) |
Oct 13, 2021 | 427.09 | 430.81 | 414.10 | 418.91 | 601,937 | -2.52(-0.60%) |
Oct 12, 2021 | 415.10 | 423.45 | 414.59 | 421.43 | 473,525 | +11.86(+2.90%) |
Oct 11, 2021 | 405.83 | 417.99 | 405.06 | 409.57 | 386,821 | +2.79(+0.69%) |
Oct 08, 2021 | 417.45 | 418.62 | 404.18 | 406.78 | 378,925 | -10.80(-2.59%) |
Oct 07, 2021 | 410.98 | 422.50 | 410.98 | 417.58 | 464,374 | +12.41(+3.06%) |
Oct 06, 2021 | 395.63 | 407.19 | 393.13 | 405.17 | 587,585 | +2.17(+0.54%) |
Oct 05, 2021 | 404.00 | 411.88 | 400.06 | 403.00 | 416,724 | +0.91(+0.23%) |
Oct 04, 2021 | 404.26 | 405.00 | 392.02 | 402.09 | 624,051 | -2.86(-0.71%) |
Oct 01, 2021 | 408.67 | 409.99 | 391.85 | 404.95 | 671,660 | -3.72(-0.91%) |
Sep 30, 2021 | 409.89 | 415.82 | 405.69 | 408.67 | 906,554 | +2.14(+0.53%) |
Sep 29, 2021 | 430.18 | 430.18 | 395.14 | 406.53 | 1,441,574 | -18.81(-4.42%) |
Sep 28, 2021 | 436.00 | 438.34 | 421.19 | 425.34 | 598,502 | -18.46(-4.16%) |
Sep 27, 2021 | 440.90 | 449.24 | 434.89 | 443.80 | 418,262 | -0.81(-0.18%) |
Sep 24, 2021 | 449.68 | 456.96 | 444.61 | 444.61 | 533,911 | -9.41(-2.07%) |
Sep 23, 2021 | 446.65 | 458.97 | 446.00 | 454.02 | 678,754 | +11.75(+2.66%) |
Sep 22, 2021 | 428.46 | 445.09 | 427.06 | 442.27 | 631,381 | +17.05(+4.01%) |
Sep 21, 2021 | 424.50 | 429.33 | 416.56 | 425.22 | 551,119 | +4.05(+0.96%) |
Sep 20, 2021 | 424.69 | 426.90 | 412.59 | 421.17 | 695,333 | -14.19(-3.26%) |
Sep 17, 2021 | 436.55 | 443.66 | 434.64 | 435.36 | 1,324,173 | -5.34(-1.21%) |
Sep 16, 2021 | 441.05 | 441.05 | 434.62 | 440.70 | 465,376 | -0.84(-0.19%) |
Sep 15, 2021 | 434.00 | 443.20 | 430.15 | 441.54 | 428,658 | +8.00(+1.85%) |
Sep 14, 2021 | 437.79 | 441.80 | 429.50 | 433.54 | 390,153 | -5.15(-1.17%) |
Sep 13, 2021 | 452.71 | 453.36 | 429.71 | 438.69 | 697,972 | -12.62(-2.80%) |
Sep 10, 2021 | 456.03 | 466.92 | 450.99 | 451.31 | 527,009 | -3.93(-0.86%) |
Sep 09, 2021 | 445.92 | 460.00 | 445.09 | 455.24 | 568,548 | +12.03(+2.71%) |
Sep 08, 2021 | 443.33 | 450.84 | 440.40 | 443.21 | 474,653 | -2.34(-0.53%) |
Sep 07, 2021 | 453.75 | 453.75 | 437.83 | 445.55 | 574,016 | -8.20(-1.81%) |
Sep 03, 2021 | 451.51 | 458.57 | 448.82 | 453.75 | 538,944 | +0.74(+0.16%) |
Sep 02, 2021 | 443.50 | 453.58 | 443.08 | 453.01 | 577,884 | +14.30(+3.26%) |
Sep 01, 2021 | 440.47 | 442.84 | 434.81 | 438.71 | 621,863 | +1.73(+0.40%) |
Aug 31, 2021 | 443.42 | 443.48 | 434.40 | 436.98 | 803,374 | -5.72(-1.29%) |
Aug 30, 2021 | 447.84 | 458.10 | 440.67 | 442.70 | 921,660 | +5.59(+1.28%) |
Aug 27, 2021 | 428.33 | 442.28 | 428.33 | 437.11 | 754,588 | +9.64(+2.26%) |
Aug 26, 2021 | 424.58 | 429.34 | 422.88 | 427.47 | 382,704 | +1.60(+0.38%) |
Aug 25, 2021 | 420.00 | 429.20 | 418.70 | 425.87 | 497,037 | +6.97(+1.66%) |
Aug 24, 2021 | 414.96 | 422.11 | 414.96 | 418.90 | 480,965 | +3.87(+0.93%) |
Aug 23, 2021 | 402.93 | 417.72 | 401.25 | 415.03 | 628,328 | +14.71(+3.67%) |
Aug 20, 2021 | 391.95 | 404.96 | 391.95 | 400.32 | 594,995 | +8.47(+2.16%) |
Aug 19, 2021 | 385.23 | 397.50 | 385.00 | 391.85 | 429,389 | +1.80(+0.46%) |
Aug 18, 2021 | 389.11 | 397.59 | 386.99 | 390.05 | 528,591 | +0.06(+0.02%) |
Aug 17, 2021 | 407.46 | 407.46 | 385.57 | 389.99 | 955,366 | -20.20(-4.92%) |
Aug 16, 2021 | 414.30 | 414.30 | 408.01 | 410.19 | 566,889 | -3.91(-0.94%) |
Aug 13, 2021 | 423.55 | 424.58 | 411.84 | 414.10 | 530,177 | -9.22(-2.18%) |
Aug 12, 2021 | 415.11 | 423.80 | 413.67 | 423.32 | 672,875 | +6.10(+1.46%) |
Aug 11, 2021 | 419.36 | 420.66 | 411.03 | 417.22 | 601,615 | -1.87(-0.45%) |
Aug 10, 2021 | 420.00 | 426.65 | 415.08 | 419.09 | 495,635 | +1.23(+0.29%) |
Aug 09, 2021 | 414.00 | 419.85 | 411.48 | 417.86 | 473,435 | +2.82(+0.68%) |
Aug 06, 2021 | 409.03 | 423.79 | 407.19 | 415.04 | 760,552 | +11.32(+2.80%) |
Aug 05, 2021 | 401.00 | 406.02 | 399.05 | 403.72 | 745,195 | +3.48(+0.87%) |
Aug 04, 2021 | 403.00 | 407.33 | 397.59 | 400.24 | 742,089 | -1.85(-0.46%) |
Aug 03, 2021 | 403.12 | 410.78 | 396.20 | 402.09 | 940,055 | +2.09(+0.52%) |
Aug 02, 2021 | 421.32 | 421.32 | 396.20 | 400.00 | 1,273,307 | -19.36(-4.62%) |
Jul 30, 2021 | 417.62 | 427.26 | 415.18 | 419.36 | 803,786 | +0.06(+0.01%) |
Jul 29, 2021 | 432.46 | 436.98 | 410.00 | 419.30 | 1,514,336 | -11.74(-2.72%) |
Jul 28, 2021 | 406.12 | 438.00 | 383.10 | 431.04 | 2,889,772 | -7.88(-1.80%) |
Jul 27, 2021 | 441.01 | 442.24 | 430.91 | 438.92 | 692,447 | -5.73(-1.29%) |
Jul 26, 2021 | 451.34 | 457.00 | 441.23 | 444.65 | 476,441 | -4.99(-1.11%) |
Jul 23, 2021 | 441.71 | 451.02 | 441.71 | 449.64 | 341,071 | +5.05(+1.14%) |
Jul 22, 2021 | 448.90 | 450.99 | 442.78 | 444.59 | 442,184 | -2.75(-0.61%) |
Jul 21, 2021 | 437.70 | 448.45 | 435.12 | 447.34 | 596,407 | +10.92(+2.50%) |
Jul 20, 2021 | 436.81 | 438.49 | 431.78 | 436.42 | 658,302 | +2.17(+0.50%) |
Jul 19, 2021 | 423.24 | 434.32 | 415.00 | 434.25 | 702,659 | +3.91(+0.91%) |
Jul 16, 2021 | 433.40 | 435.48 | 426.84 | 430.34 | 748,819 | -2.52(-0.58%) |
Jul 15, 2021 | 437.73 | 442.69 | 427.40 | 432.86 | 805,589 | -3.87(-0.89%) |
Jul 14, 2021 | 448.78 | 449.91 | 434.30 | 436.73 | 832,552 | -8.50(-1.91%) |
Jul 13, 2021 | 448.10 | 451.44 | 443.11 | 445.23 | 893,513 | -2.92(-0.65%) |
Jul 12, 2021 | 440.92 | 452.92 | 434.19 | 448.15 | 842,476 | +11.78(+2.70%) |
Jul 09, 2021 | 430.00 | 437.07 | 425.36 | 436.37 | 397,800 | +9.77(+2.29%) |
Jul 08, 2021 | 417.09 | 428.50 | 413.88 | 426.60 | 799,395 | -6.17(-1.43%) |
Jul 07, 2021 | 434.00 | 440.00 | 425.35 | 432.77 | 741,567 | +3.42(+0.80%) |
Jul 06, 2021 | 416.88 | 433.41 | 416.00 | 429.35 | 994,198 | +14.15(+3.41%) |
Jul 02, 2021 | 415.25 | 419.00 | 408.34 | 415.20 | 924,362 | +1.79(+0.43%) |
Jul 01, 2021 | 414.00 | 415.60 | 406.57 | 413.41 | 650,418 | -1.74(-0.42%) |
Jun 30, 2021 | 408.84 | 417.49 | 407.48 | 415.15 | 540,424 | +4.73(+1.15%) |
Jun 29, 2021 | 408.00 | 411.74 | 405.45 | 410.42 | 501,669 | +1.23(+0.30%) |
Jun 28, 2021 | 399.98 | 412.10 | 399.98 | 409.19 | 978,829 | +13.14(+3.32%) |
Jun 25, 2021 | 397.78 | 400.64 | 391.01 | 396.05 | 1,564,381 | +3.43(+0.87%) |
Jun 24, 2021 | 409.28 | 409.38 | 390.16 | 392.62 | 1,110,213 | -13.50(-3.32%) |
Jun 23, 2021 | 400.00 | 407.70 | 397.04 | 406.12 | 868,672 | +9.35(+2.36%) |
Jun 22, 2021 | 389.21 | 399.58 | 388.20 | 396.77 | 835,193 | +7.56(+1.94%) |
Jun 21, 2021 | 387.00 | 390.56 | 376.42 | 389.21 | 890,076 | +2.81(+0.73%) |
Jun 18, 2021 | 375.36 | 391.62 | 374.61 | 386.40 | 1,420,824 | +7.46(+1.97%) |
Jun 17, 2021 | 369.01 | 381.01 | 365.24 | 378.94 | 1,002,929 | +9.24(+2.50%) |
Jun 16, 2021 | 363.50 | 377.01 | 362.25 | 369.70 | 1,324,731 | +7.44(+2.05%) |
Jun 15, 2021 | 354.98 | 362.38 | 354.45 | 362.26 | 780,302 | +7.17(+2.02%) |
Jun 14, 2021 | 352.27 | 356.36 | 351.10 | 355.09 | 527,318 | +5.91(+1.69%) |
Jun 11, 2021 | 346.61 | 349.63 | 345.12 | 349.18 | 328,914 | +4.56(+1.32%) |
Jun 10, 2021 | 341.93 | 347.92 | 341.71 | 344.62 | 446,181 | +0.91(+0.26%) |
Jun 09, 2021 | 350.79 | 352.28 | 343.05 | 343.71 | 559,612 | -7.09(-2.02%) |
Jun 08, 2021 | 339.40 | 355.00 | 339.29 | 350.80 | 1,415,718 | +20.84(+6.32%) |
Jun 07, 2021 | 326.83 | 330.53 | 325.37 | 329.96 | 318,079 | +2.56(+0.78%) |
Jun 04, 2021 | 318.75 | 328.25 | 318.75 | 327.40 | 449,297 | +11.00(+3.48%) |
Jun 03, 2021 | 322.38 | 324.11 | 314.01 | 316.40 | 364,845 | -4.29(-1.34%) |
Jun 02, 2021 | 321.93 | 322.35 | 317.55 | 320.69 | 351,510 | -1.06(-0.33%) |
Jun 01, 2021 | 331.57 | 333.95 | 320.77 | 321.75 | 674,138 | -6.97(-2.12%) |
May 28, 2021 | 327.25 | 330.89 | 325.50 | 328.72 | 553,476 | +2.50(+0.77%) |
May 27, 2021 | 322.63 | 326.94 | 321.21 | 326.22 | 2,156,330 | +6.01(+1.88%) |
May 26, 2021 | 313.35 | 321.16 | 313.35 | 320.21 | 694,560 | +7.31(+2.34%) |
May 25, 2021 | 314.77 | 316.68 | 309.15 | 312.90 | 514,253 | +2.26(+0.73%) |
May 24, 2021 | 311.57 | 313.89 | 308.60 | 310.64 | 526,855 | +1.96(+0.63%) |
May 21, 2021 | 311.12 | 313.13 | 306.78 | 308.68 | 545,886 | +0.15(+0.05%) |
May 20, 2021 | 304.56 | 310.84 | 303.67 | 308.53 | 549,278 | +6.93(+2.30%) |
May 19, 2021 | 290.43 | 302.27 | 288.15 | 301.60 | 773,126 | +5.74(+1.94%) |
May 18, 2021 | 297.66 | 302.42 | 294.39 | 295.86 | 771,237 | +1.91(+0.65%) |
May 17, 2021 | 298.62 | 299.86 | 290.12 | 293.95 | 525,043 | -6.94(-2.31%) |
May 14, 2021 | 295.48 | 301.81 | 294.07 | 300.89 | 524,445 | +7.53(+2.57%) |
May 13, 2021 | 294.17 | 301.10 | 286.82 | 293.36 | 803,381 | +4.18(+1.45%) |
May 12, 2021 | 296.56 | 304.01 | 287.82 | 289.18 | 1,110,540 | -15.44(-5.07%) |
May 11, 2021 | 293.99 | 308.69 | 290.00 | 304.62 | 774,529 | -0.59(-0.19%) |
May 10, 2021 | 323.37 | 325.31 | 304.02 | 305.21 | 887,936 | -22.17(-6.77%) |
May 07, 2021 | 319.52 | 328.00 | 318.72 | 327.38 | 438,161 | +9.22(+2.90%) |
May 06, 2021 | 315.29 | 320.00 | 310.12 | 318.16 | 641,022 | -1.17(-0.37%) |
May 05, 2021 | 318.90 | 322.86 | 312.55 | 319.33 | 473,959 | +6.34(+2.03%) |
May 04, 2021 | 319.96 | 321.18 | 305.75 | 312.99 | 828,762 | -12.26(-3.77%) |
May 03, 2021 | 325.84 | 328.50 | 321.65 | 325.25 | 545,873 | +1.30(+0.40%) |
Apr 30, 2021 | 333.98 | 336.03 | 320.00 | 323.95 | 877,900 | -13.23(-3.92%) |
Apr 29, 2021 | 338.00 | 338.94 | 322.12 | 337.18 | 1,564,867 | +21.02(+6.65%) |
Apr 28, 2021 | 328.06 | 330.19 | 315.13 | 316.16 | 989,359 | -15.59(-4.70%) |
Apr 27, 2021 | 335.13 | 340.98 | 330.59 | 331.75 | 393,111 | +0.93(+0.28%) |
Apr 26, 2021 | 332.45 | 335.25 | 325.58 | 330.82 | 351,833 | +0.24(+0.07%) |
Apr 23, 2021 | 323.65 | 332.16 | 322.67 | 330.58 | 527,400 | +8.92(+2.77%) |
Apr 22, 2021 | 326.33 | 329.05 | 319.54 | 321.66 | 392,942 | -1.36(-0.42%) |
Apr 21, 2021 | 312.87 | 323.03 | 312.44 | 323.02 | 419,814 | +9.25(+2.95%) |
Apr 20, 2021 | 319.14 | 322.11 | 308.30 | 313.77 | 565,757 | -4.91(-1.54%) |
Apr 19, 2021 | 329.00 | 330.45 | 314.11 | 318.68 | 734,126 | -13.55(-4.08%) |
Apr 16, 2021 | 330.00 | 333.78 | 327.57 | 332.23 | 587,000 | +5.18(+1.58%) |
Apr 15, 2021 | 329.18 | 329.40 | 323.68 | 327.05 | 454,640 | +1.48(+0.45%) |
Apr 14, 2021 | 330.12 | 337.93 | 324.83 | 325.57 | 482,251 | -2.90(-0.88%) |
Apr 13, 2021 | 329.01 | 331.56 | 323.38 | 328.47 | 363,357 | +0.13(+0.04%) |
Apr 12, 2021 | 326.67 | 329.40 | 319.26 | 328.34 | 448,412 | -2.07(-0.63%) |
Apr 09, 2021 | 332.09 | 332.44 | 324.26 | 330.41 | 374,900 | -1.50(-0.45%) |
Apr 08, 2021 | 329.66 | 332.97 | 325.52 | 331.91 | 458,407 | +5.89(+1.81%) |
Apr 07, 2021 | 329.44 | 332.02 | 323.69 | 326.02 | 566,278 | -7.62(-2.28%) |
Apr 06, 2021 | 326.00 | 342.28 | 326.00 | 333.64 | 784,339 | +8.60(+2.65%) |
Apr 05, 2021 | 327.00 | 329.25 | 322.30 | 325.04 | 480,903 | +1.24(+0.38%) |
Apr 01, 2021 | 330.00 | 335.00 | 322.25 | 323.80 | 717,600 | -3.65(-1.11%) |
Mar 31, 2021 | 323.05 | 329.86 | 320.52 | 327.45 | 1,057,472 | +9.70(+3.05%) |
Mar 30, 2021 | 302.87 | 318.97 | 302.29 | 317.75 | 628,511 | +14.61(+4.82%) |
Mar 29, 2021 | 315.98 | 320.78 | 302.69 | 303.14 | 712,848 | -12.90(-4.08%) |
Mar 26, 2021 | 306.96 | 316.04 | 305.46 | 316.04 | 724,600 | +15.01(+4.99%) |
Mar 25, 2021 | 292.88 | 302.37 | 288.09 | 301.03 | 749,997 | +4.15(+1.40%) |
Mar 24, 2021 | 306.98 | 307.25 | 295.89 | 296.88 | 764,846 | -6.69(-2.20%) |
Mar 23, 2021 | 312.00 | 318.71 | 301.00 | 303.57 | 1,137,163 | -10.16(-3.24%) |
Mar 22, 2021 | 310.00 | 315.90 | 303.18 | 313.73 | 1,273,412 | +8.10(+2.65%) |
Mar 19, 2021 | 306.47 | 314.41 | 301.59 | 305.63 | 12,919,700 | -1.33(-0.43%) |
Mar 18, 2021 | 316.81 | 316.81 | 303.46 | 306.96 | 1,244,509 | -9.56(-3.02%) |
Mar 17, 2021 | 321.00 | 321.79 | 311.30 | 316.52 | 1,258,961 | -9.37(-2.88%) |
Mar 16, 2021 | 335.92 | 337.58 | 319.49 | 325.89 | 772,656 | -12.22(-3.61%) |
Mar 15, 2021 | 335.50 | 338.27 | 323.64 | 338.11 | 1,102,078 | +8.81(+2.68%) |
Mar 12, 2021 | 324.52 | 330.93 | 320.05 | 329.30 | 386,600 | -2.46(-0.74%) |
Mar 11, 2021 | 325.00 | 332.60 | 321.51 | 331.76 | 519,395 | +17.26(+5.49%) |
Mar 10, 2021 | 313.92 | 322.93 | 311.38 | 314.50 | 519,712 | +5.36(+1.73%) |
Mar 09, 2021 | 305.89 | 314.61 | 302.09 | 309.14 | 649,368 | +14.33(+4.86%) |
Mar 08, 2021 | 308.00 | 314.69 | 293.76 | 294.81 | 737,037 | -12.22(-3.98%) |
Mar 05, 2021 | 310.03 | 311.38 | 286.50 | 307.03 | 896,400 | +1.31(+0.43%) |
Mar 04, 2021 | 315.65 | 322.09 | 296.70 | 305.72 | 894,549 | -12.54(-3.94%) |
Mar 03, 2021 | 337.73 | 341.01 | 315.05 | 318.26 | 827,899 | -20.44(-6.03%) |
Mar 02, 2021 | 345.90 | 354.65 | 334.35 | 338.70 | 622,847 | -7.55(-2.18%) |
Mar 01, 2021 | 335.00 | 349.33 | 322.49 | 346.25 | 809,843 | +16.69(+5.06%) |
Feb 26, 2021 | 319.44 | 334.19 | 315.66 | 329.56 | 1,010,300 | +13.90(+4.40%) |
Feb 25, 2021 | 323.26 | 325.85 | 309.10 | 315.66 | 906,025 | -7.02(-2.18%) |
Feb 24, 2021 | 338.30 | 340.98 | 321.31 | 322.68 | 932,896 | -10.36(-3.11%) |
Feb 23, 2021 | 328.17 | 334.07 | 308.04 | 333.04 | 1,176,622 | -3.66(-1.09%) |
Feb 22, 2021 | 360.97 | 364.00 | 335.30 | 336.70 | 1,025,575 | -26.77(-7.37%) |
Feb 19, 2021 | 356.32 | 363.57 | 354.00 | 363.47 | 899,400 | +12.01(+3.42%) |
Feb 18, 2021 | 355.56 | 363.72 | 343.54 | 351.46 | 1,220,984 | -3.86(-1.09%) |
Feb 17, 2021 | 350.00 | 361.00 | 341.67 | 355.32 | 1,333,174 | +4.79(+1.37%) |
Feb 16, 2021 | 347.74 | 360.18 | 341.49 | 350.53 | 1,983,645 | +23.69(+7.25%) |
Feb 12, 2021 | 320.58 | 330.31 | 317.01 | 326.84 | 930,300 | +10.73(+3.39%) |
Feb 11, 2021 | 293.50 | 318.75 | 293.00 | 316.11 | 1,619,162 | +38.57(+13.90%) |
Feb 10, 2021 | 276.55 | 283.11 | 274.56 | 277.54 | 902,757 | +1.98(+0.72%) |
Feb 09, 2021 | 279.94 | 281.27 | 274.95 | 275.56 | 380,627 | -3.44(-1.23%) |
Feb 08, 2021 | 273.11 | 280.61 | 273.11 | 279.00 | 457,714 | +8.42(+3.11%) |
Feb 05, 2021 | 263.96 | 272.04 | 263.50 | 270.58 | 396,500 | +8.34(+3.18%) |
Feb 04, 2021 | 266.68 | 269.58 | 261.61 | 262.24 | 563,464 | -2.06(-0.78%) |
Feb 03, 2021 | 268.09 | 269.00 | 261.50 | 264.30 | 293,200 | -2.69(-1.01%) |
Feb 02, 2021 | 263.02 | 268.12 | 261.75 | 266.99 | 513,521 | +8.26(+3.19%) |
Feb 01, 2021 | 250.21 | 259.86 | 248.07 | 258.73 | 623,388 | +12.31(+5.00%) |
Jan 29, 2021 | 251.50 | 254.31 | 244.64 | 246.42 | 424,200 | -6.51(-2.57%) |
Jan 28, 2021 | 254.99 | 256.60 | 248.06 | 252.93 | 574,738 | +4.12(+1.66%) |
Jan 27, 2021 | 257.86 | 258.13 | 243.21 | 248.81 | 938,521 | -16.00(-6.04%) |
Jan 26, 2021 | 269.04 | 269.54 | 264.25 | 264.81 | 486,126 | -4.21(-1.56%) |
Jan 25, 2021 | 279.09 | 287.55 | 265.71 | 269.02 | 829,781 | -8.59(-3.09%) |
Jan 22, 2021 | 270.47 | 278.64 | 269.55 | 277.61 | 500,500 | +5.28(+1.94%) |
Jan 21, 2021 | 270.26 | 273.82 | 265.45 | 272.33 | 665,811 | +3.54(+1.32%) |
Jan 20, 2021 | 269.58 | 269.98 | 261.04 | 268.79 | 685,980 | +1.33(+0.50%) |
Jan 19, 2021 | 257.00 | 269.59 | 255.94 | 267.46 | 756,836 | +14.65(+5.79%) |
Jan 15, 2021 | 252.65 | 255.30 | 247.59 | 252.81 | 583,100 | -0.25(-0.10%) |
Jan 14, 2021 | 253.15 | 255.00 | 250.23 | 253.06 | 366,246 | +0.43(+0.17%) |
Jan 13, 2021 | 257.04 | 259.46 | 252.46 | 252.63 | 666,639 | -6.42(-2.48%) |
Jan 12, 2021 | 261.16 | 263.64 | 256.24 | 259.05 | 1,070,064 | -1.75(-0.67%) |
Jan 11, 2021 | 248.77 | 262.49 | 245.24 | 260.80 | 750,628 | +8.30(+3.29%) |
Jan 08, 2021 | 257.50 | 260.00 | 249.68 | 252.50 | 726,000 | -2.00(-0.79%) |
Jan 07, 2021 | 250.19 | 256.30 | 247.89 | 254.50 | 893,679 | +8.21(+3.33%) |
Jan 06, 2021 | 230.77 | 249.00 | 228.62 | 246.29 | 1,185,613 | +18.31(+8.03%) |
Jan 05, 2021 | 223.17 | 228.52 | 223.00 | 227.98 | 485,254 | +3.42(+1.52%) |
Jan 04, 2021 | 229.16 | 230.95 | 222.51 | 224.56 | 686,482 | -2.85(-1.25%) |
Dec 31, 2020 | 227.41 | 227.41 | 227.41 | 588,301 | -1.78(-0.78%) | |
Dec 30, 2020 | 222.60 | 229.86 | 222.60 | 229.19 | 588,301 | +7.82(+3.53%) |
Dec 29, 2020 | 232.59 | 233.99 | 219.47 | 221.37 | 845,081 | -11.67(-5.01%) |
Dec 28, 2020 | 238.49 | 239.62 | 232.25 | 233.04 | 732,808 | -0.16(-0.07%) |
Dec 24, 2020 | 227.26 | 237.99 | 227.00 | 233.20 | 816,100 | +6.19(+2.73%) |
Dec 23, 2020 | 229.25 | 230.50 | 223.00 | 227.01 | 464,634 | -0.30(-0.13%) |
Dec 22, 2020 | 230.65 | 231.88 | 223.64 | 227.31 | 855,257 | -2.98(-1.29%) |
Dec 21, 2020 | 214.63 | 230.47 | 214.41 | 230.29 | 1,284,901 | +13.50(+6.23%) |
Dec 18, 2020 | 220.26 | 220.72 | 215.05 | 216.79 | 1,355,500 | -1.81(-0.83%) |
Dec 17, 2020 | 221.93 | 224.19 | 217.35 | 218.60 | 650,114 | -1.84(-0.83%) |
Dec 16, 2020 | 226.00 | 226.64 | 218.11 | 220.44 | 647,912 | -3.96(-1.76%) |
Dec 15, 2020 | 220.01 | 224.85 | 219.68 | 224.40 | 790,484 | +6.34(+2.91%) |
Dec 14, 2020 | 217.69 | 220.81 | 213.50 | 218.06 | 731,292 | +0.78(+0.36%) |
Dec 11, 2020 | 211.56 | 219.99 | 211.46 | 217.28 | 728,500 | +6.01(+2.84%) |
Dec 10, 2020 | 207.50 | 213.94 | 207.07 | 211.27 | 824,219 | +1.84(+0.88%) |
Dec 09, 2020 | 218.01 | 218.88 | 207.82 | 209.43 | 926,591 | -7.44(-3.43%) |
Dec 08, 2020 | 210.42 | 217.37 | 207.31 | 216.87 | 1,205,369 | +7.96(+3.81%) |
Dec 07, 2020 | 205.00 | 209.19 | 202.56 | 208.91 | 718,656 | +3.65(+1.78%) |
Dec 04, 2020 | 208.00 | 210.88 | 204.50 | 205.26 | 820,000 | -2.32(-1.12%) |
Dec 03, 2020 | 209.68 | 212.71 | 207.01 | 207.58 | 707,064 | -3.16(-1.50%) |
Dec 02, 2020 | 212.05 | 212.49 | 208.16 | 210.74 | 637,806 | -2.28(-1.07%) |