Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 226.82 | 229.04 | 216.49 | 217.14 | 5,045,133 | -7.43(-3.31%) |
Nov 29, 2021 | 235.00 | 235.69 | 221.03 | 224.57 | 6,392,405 | +1.59(+0.72%) |
Nov 26, 2021 | 235.72 | 236.30 | 222.97 | 222.97 | 2,155,797 | -7.97(-3.45%) |
Nov 24, 2021 | 229.64 | 232.06 | 222.62 | 230.94 | 3,132,701 | +0.36(+0.16%) |
Nov 23, 2021 | 231.00 | 236.77 | 226.85 | 230.58 | 7,275,234 | -22.75(-8.98%) |
Nov 22, 2021 | 252.76 | 252.96 | 235.10 | 253.33 | 6,074,425 | -4.30(-1.67%) |
Nov 19, 2021 | 269.40 | 269.66 | 256.91 | 257.63 | 2,587,219 | -7.09(-2.68%) |
Nov 18, 2021 | 270.42 | 265.33 | 264.56 | 264.72 | 2,549,001 | -5.06(-1.88%) |
Nov 17, 2021 | 265.39 | 270.58 | 262.39 | 269.78 | 3,364,625 | +7.27(+2.77%) |
Nov 16, 2021 | 255.31 | 262.88 | 253.99 | 262.51 | 4,183,821 | +8.36(+3.29%) |
Nov 15, 2021 | 270.86 | 272.37 | 247.75 | 254.15 | 12,627,334 | -30.15(-10.60%) |
Nov 12, 2021 | 283.96 | 289.53 | 281.51 | 284.30 | 1,733,343 | +3.38(+1.20%) |
Nov 11, 2021 | 285.44 | 288.60 | 280.72 | 280.92 | 1,254,236 | -0.64(-0.23%) |
Nov 10, 2021 | 290.99 | 281.56 | 4,037,827 | -11.62(-3.96%) | ||
Nov 09, 2021 | 285.68 | 295.77 | 281.63 | 293.18 | 3,170,668 | +10.25(+3.62%) |
Nov 08, 2021 | 274.29 | 284.42 | 272.17 | 282.93 | 2,253,080 | +9.50(+3.47%) |
Nov 05, 2021 | 281.00 | 283.69 | 270.24 | 273.43 | 2,282,490 | -6.19(-2.21%) |
Nov 04, 2021 | 272.71 | 280.18 | 270.92 | 279.62 | 2,197,029 | +8.97(+3.31%) |
Nov 03, 2021 | 269.90 | 271.50 | 265.81 | 270.65 | 2,021,128 | +2.53(+0.94%) |
Nov 02, 2021 | 266.58 | 270.87 | 264.31 | 268.12 | 2,488,148 | -1.05(-0.39%) |
Nov 01, 2021 | 275.54 | 272.25 | 263.23 | 269.17 | 4,899,036 | -12.63(-4.48%) |
Oct 29, 2021 | 281.00 | 284.50 | 279.54 | 281.80 | 1,238,991 | +0.79(+0.28%) |
Oct 28, 2021 | 278.00 | 283.73 | 273.04 | 281.01 | 1,538,480 | +2.01(+0.72%) |
Oct 27, 2021 | 287.86 | 291.50 | 278.22 | 279.00 | 2,317,465 | -8.08(-2.81%) |
Oct 26, 2021 | 284.00 | 287.08 | 4,390,952 | +6.98(+2.49%) | ||
Oct 25, 2021 | 284.00 | 285.32 | 278.06 | 280.10 | 2,084,003 | -3.29(-1.16%) |
Oct 22, 2021 | 284.23 | 280.32 | 283.39 | 2,545,994 | -0.71(-0.25%) | |
Oct 21, 2021 | 283.00 | 287.50 | 282.01 | 284.10 | 1,950,265 | +0.77(+0.27%) |
Oct 20, 2021 | 282.71 | 288.40 | 279.57 | 283.33 | 1,775,132 | +0.98(+0.35%) |
Oct 19, 2021 | 283.23 | 285.30 | 278.89 | 282.35 | 2,298,087 | -3.00(-1.05%) |
Oct 18, 2021 | 273.00 | 285.71 | 270.30 | 285.35 | 3,282,932 | +12.24(+4.48%) |
Oct 15, 2021 | 276.00 | 276.00 | 270.29 | 273.11 | 2,552,725 | -2.90(-1.05%) |
Oct 14, 2021 | 270.06 | 276.89 | 268.28 | 276.01 | 4,918,744 | +5.57(+2.06%) |
Oct 13, 2021 | 253.81 | 271.80 | 253.81 | 270.44 | 5,480,183 | +17.70(+7.00%) |
Oct 12, 2021 | 246.19 | 254.30 | 243.27 | 252.74 | 2,314,096 | +8.38(+3.43%) |
Oct 11, 2021 | 243.21 | 248.71 | 241.65 | 244.36 | 1,113,179 | -0.64(-0.26%) |
Oct 08, 2021 | 250.15 | 250.97 | 243.50 | 245.00 | 1,760,653 | -4.88(-1.95%) |
Oct 07, 2021 | 251.33 | 253.78 | 249.67 | 249.88 | 1,781,259 | +1.68(+0.68%) |
Oct 06, 2021 | 243.34 | 251.61 | 242.77 | 248.20 | 2,138,764 | +3.28(+1.34%) |
Oct 05, 2021 | 240.09 | 246.10 | 239.28 | 244.92 | 2,174,340 | +6.04(+2.53%) |
Oct 04, 2021 | 245.57 | 247.26 | 235.63 | 238.88 | 3,183,884 | -10.39(-4.17%) |
Oct 01, 2021 | 246.65 | 252.62 | 243.23 | 249.27 | 2,576,131 | +3.49(+1.42%) |
Sep 30, 2021 | 240.88 | 247.71 | 240.27 | 245.78 | 2,515,838 | +6.21(+2.59%) |
Sep 29, 2021 | 243.70 | 248.32 | 238.57 | 239.57 | 2,832,136 | -2.29(-0.95%) |
Sep 28, 2021 | 249.05 | 249.83 | 240.31 | 241.86 | 3,815,666 | -11.49(-4.54%) |
Sep 27, 2021 | 259.30 | 260.89 | 250.30 | 253.35 | 3,582,219 | -8.40(-3.21%) |
Sep 24, 2021 | 262.05 | 262.05 | 254.17 | 261.75 | 2,039,405 | -0.54(-0.21%) |
Sep 23, 2021 | 262.49 | 264.29 | 259.93 | 262.29 | 1,909,304 | +2.43(+0.94%) |
Sep 22, 2021 | 252.89 | 261.07 | 250.55 | 259.86 | 2,384,834 | +5.75(+2.26%) |
Sep 21, 2021 | 254.65 | 259.59 | 252.51 | 254.11 | 4,291,581 | -3.45(-1.34%) |
Sep 20, 2021 | 254.35 | 261.62 | 253.13 | 257.56 | 2,865,358 | -5.53(-2.10%) |
Sep 17, 2021 | 266.33 | 266.72 | 259.57 | 263.09 | 4,606,591 | -1.65(-0.62%) |
Sep 16, 2021 | 260.23 | 265.06 | 257.05 | 264.74 | 2,281,806 | +5.37(+2.07%) |
Sep 15, 2021 | 257.89 | 259.98 | 254.36 | 259.37 | 2,338,132 | +2.07(+0.80%) |
Sep 14, 2021 | 256.04 | 259.05 | 253.83 | 257.30 | 2,461,581 | +3.27(+1.29%) |
Sep 13, 2021 | 258.72 | 259.69 | 248.38 | 254.03 | 4,952,315 | -7.97(-3.04%) |
Sep 10, 2021 | 268.07 | 269.70 | 260.57 | 262.00 | 3,041,736 | -3.16(-1.19%) |
Sep 09, 2021 | 265.01 | 269.85 | 264.53 | 265.16 | 2,970,456 | -0.07(-0.03%) |
Sep 08, 2021 | 270.23 | 270.58 | 263.66 | 265.23 | 3,043,995 | -4.27(-1.58%) |
Sep 07, 2021 | 279.37 | 279.80 | 268.31 | 269.50 | 4,472,132 | -8.73(-3.14%) |
Sep 03, 2021 | 272.59 | 278.84 | 271.20 | 278.23 | 3,472,825 | +5.56(+2.04%) |
Sep 02, 2021 | 272.25 | 275.18 | 269.38 | 272.67 | 4,185,699 | +2.70(+1.00%) |
Sep 01, 2021 | 273.22 | 285.45 | 269.28 | 269.97 | 11,735,909 | -11.03(-3.93%) |
Aug 31, 2021 | 281.99 | 286.40 | 278.38 | 281.00 | 8,577,366 | -5.37(-1.88%) |
Aug 30, 2021 | 285.31 | 289.24 | 280.50 | 286.37 | 4,772,598 | +4.06(+1.44%) |
Aug 27, 2021 | 279.55 | 285.76 | 277.75 | 282.31 | 4,041,378 | +3.54(+1.27%) |
Aug 26, 2021 | 269.58 | 281.81 | 268.39 | 278.77 | 6,779,076 | +8.77(+3.25%) |
Aug 25, 2021 | 267.03 | 275.75 | 265.19 | 270.00 | 14,744,925 | +4.37(+1.65%) |
Aug 24, 2021 | 260.57 | 269.68 | 258.42 | 265.63 | 11,056,705 | +19.83(+8.07%) |
Aug 23, 2021 | 242.10 | 246.81 | 239.31 | 245.80 | 2,666,292 | +7.92(+3.33%) |
Aug 20, 2021 | 236.54 | 238.64 | 233.32 | 237.88 | 1,740,925 | +2.92(+1.24%) |
Aug 19, 2021 | 231.98 | 237.20 | 231.02 | 234.96 | 2,076,670 | +1.18(+0.50%) |
Aug 18, 2021 | 233.48 | 237.50 | 230.23 | 233.78 | 2,027,186 | +0.98(+0.42%) |
Aug 17, 2021 | 234.00 | 234.00 | 227.25 | 232.80 | 3,091,022 | -1.91(-0.81%) |
Aug 16, 2021 | 243.33 | 243.46 | 229.07 | 234.71 | 3,757,948 | -9.11(-3.74%) |
Aug 13, 2021 | 245.82 | 248.96 | 242.28 | 243.82 | 1,767,371 | -2.00(-0.81%) |
Aug 12, 2021 | 240.00 | 247.46 | 239.88 | 245.82 | 2,480,193 | +5.94(+2.48%) |
Aug 11, 2021 | 254.20 | 254.98 | 233.86 | 239.88 | 5,485,954 | -12.79(-5.06%) |
Aug 10, 2021 | 266.25 | 266.69 | 252.10 | 252.67 | 3,207,526 | -10.89(-4.13%) |
Aug 09, 2021 | 258.95 | 265.50 | 258.20 | 263.56 | 1,613,356 | +2.82(+1.08%) |
Aug 06, 2021 | 264.30 | 267.74 | 256.13 | 260.74 | 1,857,229 | -5.15(-1.94%) |
Aug 05, 2021 | 265.31 | 268.33 | 261.44 | 265.89 | 1,871,517 | +1.76(+0.67%) |
Aug 04, 2021 | 255.38 | 265.19 | 254.13 | 264.13 | 2,079,483 | +9.79(+3.85%) |
Aug 03, 2021 | 255.31 | 262.58 | 250.58 | 254.34 | 2,570,028 | +0.43(+0.17%) |
Aug 02, 2021 | 254.26 | 257.17 | 246.20 | 253.91 | 2,285,364 | +0.30(+0.12%) |
Jul 30, 2021 | 256.07 | 259.57 | 252.74 | 253.61 | 2,265,878 | -6.42(-2.47%) |
Jul 29, 2021 | 263.51 | 266.76 | 259.56 | 260.03 | 2,137,512 | -3.55(-1.35%) |
Jul 28, 2021 | 260.18 | 264.88 | 258.00 | 263.58 | 1,862,047 | +5.74(+2.23%) |
Jul 27, 2021 | 266.00 | 266.96 | 254.03 | 257.84 | 2,357,521 | -6.99(-2.64%) |
Jul 26, 2021 | 267.56 | 268.31 | 261.43 | 264.83 | 1,717,724 | -4.13(-1.54%) |
Jul 23, 2021 | 261.32 | 272.63 | 260.52 | 268.96 | 3,749,117 | +5.92(+2.25%) |
Jul 22, 2021 | 254.72 | 265.00 | 254.64 | 263.04 | 3,283,632 | +9.49(+3.74%) |
Jul 21, 2021 | 252.45 | 254.84 | 249.51 | 253.55 | 1,837,217 | +1.31(+0.52%) |
Jul 20, 2021 | 254.90 | 255.00 | 245.87 | 252.24 | 2,417,227 | +1.84(+0.73%) |
Jul 19, 2021 | 245.05 | 252.15 | 239.71 | 250.40 | 3,195,608 | +0.44(+0.18%) |
Jul 16, 2021 | 252.01 | 253.63 | 248.42 | 249.96 | 2,113,810 | +0.66(+0.26%) |
Jul 15, 2021 | 255.74 | 255.85 | 247.05 | 249.30 | 2,532,269 | -4.93(-1.94%) |
Jul 14, 2021 | 263.16 | 264.06 | 252.65 | 254.23 | 2,703,316 | -6.93(-2.65%) |
Jul 13, 2021 | 261.14 | 267.49 | 259.11 | 261.16 | 2,246,043 | -0.63(-0.24%) |
Jul 12, 2021 | 267.70 | 269.89 | 260.30 | 261.79 | 2,145,150 | -2.65(-1.00%) |
Jul 09, 2021 | 262.95 | 265.00 | 259.60 | 264.44 | 2,587,009 | +1.05(+0.40%) |
Jul 08, 2021 | 258.90 | 265.17 | 254.28 | 263.39 | 3,412,466 | -4.13(-1.54%) |
Jul 07, 2021 | 268.73 | 269.68 | 260.83 | 267.52 | 3,483,434 | +2.54(+0.96%) |
Jul 06, 2021 | 257.84 | 267.17 | 257.70 | 264.98 | 5,664,500 | +12.39(+4.91%) |
Jul 02, 2021 | 254.27 | 256.35 | 250.72 | 252.59 | 1,916,376 | +1.43(+0.57%) |
Jul 01, 2021 | 251.00 | 254.00 | 245.54 | 251.16 | 2,511,325 | -0.15(-0.06%) |
Jun 30, 2021 | 257.14 | 260.02 | 251.30 | 251.31 | 2,819,560 | -5.81(-2.26%) |
Jun 29, 2021 | 255.09 | 259.75 | 251.31 | 257.12 | 2,297,888 | +2.03(+0.80%) |
Jun 28, 2021 | 255.00 | 260.82 | 253.80 | 255.09 | 3,167,437 | +1.85(+0.73%) |
Jun 25, 2021 | 255.00 | 256.79 | 249.55 | 253.24 | 3,799,219 | -0.46(-0.18%) |
Jun 24, 2021 | 255.77 | 258.39 | 251.08 | 253.70 | 3,230,296 | +0.80(+0.32%) |
Jun 23, 2021 | 255.31 | 257.16 | 249.35 | 252.90 | 3,504,574 | -3.71(-1.45%) |
Jun 22, 2021 | 243.83 | 257.55 | 242.80 | 256.61 | 9,388,858 | +18.93(+7.96%) |
Jun 21, 2021 | 238.04 | 238.84 | 231.00 | 237.68 | 5,985,210 | -7.23(-2.95%) |
Jun 18, 2021 | 240.69 | 247.94 | 239.66 | 244.91 | 5,987,330 | +3.60(+1.49%) |
Jun 17, 2021 | 233.00 | 241.45 | 232.00 | 241.31 | 4,984,589 | +7.14(+3.05%) |
Jun 16, 2021 | 229.00 | 235.80 | 227.65 | 234.17 | 5,450,344 | +5.83(+2.55%) |
Jun 15, 2021 | 233.75 | 234.00 | 227.29 | 228.34 | 2,318,448 | -5.19(-2.22%) |
Jun 14, 2021 | 231.50 | 234.74 | 228.60 | 233.53 | 2,725,043 | +2.26(+0.98%) |
Jun 11, 2021 | 226.61 | 232.00 | 224.61 | 231.27 | 4,010,220 | +2.67(+1.17%) |
Jun 10, 2021 | 214.89 | 229.41 | 214.76 | 228.60 | 7,782,917 | +14.65(+6.85%) |
Jun 09, 2021 | 215.69 | 216.69 | 211.22 | 213.95 | 3,347,357 | -1.19(-0.55%) |
Jun 08, 2021 | 217.74 | 221.60 | 212.63 | 215.14 | 2,889,953 | -0.27(-0.13%) |
Jun 07, 2021 | 206.44 | 217.81 | 204.53 | 215.41 | 5,853,441 | +8.47(+4.09%) |
Jun 04, 2021 | 216.99 | 217.41 | 205.33 | 206.94 | 7,318,289 | -9.06(-4.19%) |
Jun 03, 2021 | 220.05 | 220.54 | 213.93 | 216.00 | 4,554,313 | -4.58(-2.08%) |
Jun 02, 2021 | 221.35 | 223.25 | 218.57 | 220.58 | 2,191,082 | -1.49(-0.67%) |
Jun 01, 2021 | 223.23 | 226.95 | 218.85 | 222.07 | 2,882,128 | -0.08(-0.04%) |
May 28, 2021 | 222.85 | 225.93 | 221.00 | 222.15 | 2,580,320 | -0.66(-0.30%) |
May 27, 2021 | 218.00 | 222.98 | 211.34 | 222.81 | 4,071,384 | +2.85(+1.30%) |
May 26, 2021 | 217.96 | 225.38 | 216.38 | 219.96 | 3,700,681 | +7.16(+3.36%) |
May 25, 2021 | 214.58 | 216.59 | 211.84 | 212.80 | 1,826,066 | -1.55(-0.72%) |
May 24, 2021 | 212.44 | 215.32 | 209.36 | 214.35 | 2,877,442 | +3.75(+1.78%) |
May 21, 2021 | 207.84 | 210.99 | 205.62 | 210.60 | 3,554,425 | +6.57(+3.22%) |
May 20, 2021 | 201.55 | 205.38 | 199.01 | 204.03 | 2,557,823 | +5.32(+2.68%) |
May 19, 2021 | 189.63 | 199.75 | 189.27 | 198.71 | 4,272,948 | +1.93(+0.98%) |
May 18, 2021 | 191.33 | 199.31 | 187.51 | 196.78 | 4,124,881 | +8.25(+4.38%) |
May 17, 2021 | 189.76 | 192.51 | 185.00 | 188.53 | 2,022,560 | -2.11(-1.11%) |
May 14, 2021 | 187.51 | 191.35 | 183.76 | 190.64 | 2,377,390 | +6.88(+3.74%) |
May 13, 2021 | 190.96 | 192.85 | 179.41 | 183.76 | 3,300,529 | -5.51(-2.91%) |
May 12, 2021 | 192.00 | 195.50 | 185.66 | 189.27 | 3,767,027 | -5.83(-2.99%) |
May 11, 2021 | 178.92 | 195.35 | 177.32 | 195.10 | 4,909,901 | +7.52(+4.01%) |
May 10, 2021 | 189.18 | 190.70 | 183.80 | 187.58 | 4,164,612 | -1.60(-0.85%) |
May 07, 2021 | 194.28 | 197.79 | 187.91 | 189.18 | 3,182,322 | +2.11(+1.13%) |
May 06, 2021 | 191.52 | 191.52 | 180.67 | 187.07 | 4,900,629 | -6.17(-3.19%) |
May 05, 2021 | 202.26 | 202.74 | 192.00 | 193.24 | 2,306,623 | -4.55(-2.30%) |
May 04, 2021 | 201.95 | 202.99 | 191.36 | 197.79 | 4,273,969 | -7.33(-3.57%) |
May 03, 2021 | 209.00 | 209.59 | 204.02 | 205.12 | 2,303,727 | -3.39(-1.63%) |
Apr 30, 2021 | 207.33 | 214.35 | 207.00 | 208.51 | 2,028,900 | -3.02(-1.43%) |
Apr 29, 2021 | 221.00 | 221.00 | 208.42 | 211.53 | 3,320,097 | -8.71(-3.95%) |
Apr 28, 2021 | 217.87 | 223.26 | 215.02 | 220.24 | 2,486,082 | -1.01(-0.46%) |
Apr 27, 2021 | 225.48 | 227.20 | 219.89 | 221.25 | 2,324,932 | -3.22(-1.43%) |
Apr 26, 2021 | 220.05 | 225.10 | 215.93 | 224.47 | 3,612,929 | +5.17(+2.36%) |
Apr 23, 2021 | 219.51 | 224.99 | 217.73 | 219.30 | 2,500,300 | +2.57(+1.19%) |
Apr 22, 2021 | 212.00 | 223.93 | 212.00 | 216.73 | 5,215,187 | +6.36(+3.02%) |
Apr 21, 2021 | 205.48 | 212.22 | 201.53 | 210.37 | 1,974,537 | +3.77(+1.82%) |
Apr 20, 2021 | 216.09 | 217.74 | 205.58 | 206.60 | 2,741,580 | -6.77(-3.17%) |
Apr 19, 2021 | 211.05 | 223.23 | 210.29 | 213.37 | 3,871,579 | -1.83(-0.85%) |
Apr 16, 2021 | 213.51 | 216.54 | 208.49 | 215.20 | 3,579,600 | +2.10(+0.99%) |
Apr 15, 2021 | 215.50 | 215.50 | 207.81 | 213.10 | 4,336,699 | +4.90(+2.35%) |
Apr 14, 2021 | 216.39 | 217.40 | 207.50 | 208.20 | 3,259,385 | -8.15(-3.77%) |
Apr 13, 2021 | 206.52 | 219.00 | 206.14 | 216.35 | 5,353,622 | +12.36(+6.06%) |
Apr 12, 2021 | 201.53 | 206.15 | 197.51 | 203.99 | 3,305,667 | +1.31(+0.65%) |
Apr 09, 2021 | 201.44 | 204.24 | 194.31 | 202.68 | 4,503,900 | -0.77(-0.38%) |
Apr 08, 2021 | 197.54 | 204.31 | 195.67 | 203.45 | 4,611,639 | +9.52(+4.91%) |
Apr 07, 2021 | 195.07 | 196.89 | 190.64 | 193.93 | 2,331,105 | -0.45(-0.23%) |
Apr 06, 2021 | 186.62 | 198.27 | 185.86 | 194.38 | 3,669,476 | +7.76(+4.16%) |
Apr 05, 2021 | 191.43 | 191.67 | 184.72 | 186.62 | 3,766,046 | -0.41(-0.22%) |
Apr 01, 2021 | 188.77 | 194.50 | 185.43 | 187.03 | 3,344,300 | +4.52(+2.48%) |
Mar 31, 2021 | 179.24 | 184.99 | 178.71 | 182.51 | 4,267,714 | +7.23(+4.12%) |
Mar 30, 2021 | 171.08 | 176.24 | 168.76 | 175.28 | 4,276,942 | +1.43(+0.82%) |
Mar 29, 2021 | 177.69 | 182.73 | 171.20 | 173.85 | 3,049,645 | -3.84(-2.16%) |
Mar 26, 2021 | 179.03 | 181.50 | 170.10 | 177.69 | 3,732,700 | -1.47(-0.82%) |
Mar 25, 2021 | 175.67 | 181.88 | 174.58 | 179.16 | 3,753,928 | -2.44(-1.34%) |
Mar 24, 2021 | 191.00 | 193.50 | 180.11 | 181.60 | 3,992,336 | -9.00(-4.72%) |
Mar 23, 2021 | 195.74 | 197.85 | 189.69 | 190.60 | 4,208,933 | -5.13(-2.62%) |
Mar 22, 2021 | 191.91 | 198.00 | 190.23 | 195.73 | 5,558,372 | +1.10(+0.57%) |
Mar 19, 2021 | 192.88 | 197.79 | 190.02 | 194.63 | 7,375,700 | +4.42(+2.32%) |
Mar 18, 2021 | 203.59 | 203.75 | 189.61 | 190.21 | 8,809,549 | -17.82(-8.57%) |
Mar 17, 2021 | 199.00 | 210.88 | 191.28 | 208.03 | 11,947,423 | +11.72(+5.97%) |
Mar 16, 2021 | 203.81 | 209.10 | 193.50 | 196.31 | 6,746,008 | -4.24(-2.11%) |
Mar 15, 2021 | 199.50 | 201.47 | 195.02 | 200.55 | 2,527,439 | +1.55(+0.78%) |
Mar 12, 2021 | 200.90 | 200.98 | 195.31 | 199.00 | 3,033,900 | -6.80(-3.30%) |
Mar 11, 2021 | 203.99 | 206.67 | 198.42 | 205.80 | 3,592,595 | +10.94(+5.61%) |
Mar 10, 2021 | 204.49 | 208.22 | 192.50 | 194.86 | 3,504,157 | -4.24(-2.13%) |
Mar 09, 2021 | 192.65 | 201.14 | 189.50 | 199.10 | 3,858,418 | +19.35(+10.76%) |
Mar 08, 2021 | 184.29 | 192.44 | 178.90 | 179.75 | 5,299,515 | -3.37(-1.84%) |
Mar 05, 2021 | 194.64 | 195.41 | 168.67 | 183.12 | 9,437,900 | -9.87(-5.11%) |
Mar 04, 2021 | 204.79 | 208.38 | 187.19 | 192.99 | 6,620,913 | -17.63(-8.37%) |
Mar 03, 2021 | 220.86 | 223.47 | 206.61 | 210.62 | 4,143,109 | -11.48(-5.17%) |
Mar 02, 2021 | 226.50 | 231.16 | 221.52 | 222.10 | 2,537,090 | -1.30(-0.58%) |
Mar 01, 2021 | 220.82 | 223.84 | 215.86 | 223.40 | 2,353,096 | +7.40(+3.43%) |
Feb 26, 2021 | 209.30 | 217.19 | 204.52 | 216.00 | 4,903,500 | +7.34(+3.52%) |
Feb 25, 2021 | 216.43 | 221.81 | 204.90 | 208.66 | 3,600,437 | -7.94(-3.67%) |
Feb 24, 2021 | 219.78 | 219.88 | 207.50 | 216.60 | 3,941,707 | -1.79(-0.82%) |
Feb 23, 2021 | 211.20 | 219.21 | 198.16 | 218.39 | 5,894,047 | -7.44(-3.29%) |
Feb 22, 2021 | 235.24 | 237.80 | 222.42 | 225.83 | 3,259,827 | -13.37(-5.59%) |
Feb 19, 2021 | 241.83 | 246.21 | 236.61 | 239.20 | 2,333,400 | -0.05(-0.02%) |
Feb 18, 2021 | 236.78 | 241.32 | 231.60 | 239.25 | 2,638,930 | +0.69(+0.29%) |
Feb 17, 2021 | 239.32 | 242.60 | 229.15 | 238.56 | 2,981,032 | -3.86(-1.59%) |
Feb 16, 2021 | 247.25 | 251.28 | 237.61 | 242.42 | 3,293,944 | +0.32(+0.13%) |
Feb 12, 2021 | 236.55 | 245.42 | 233.50 | 242.10 | 3,891,100 | +7.30(+3.11%) |
Feb 11, 2021 | 233.49 | 239.89 | 229.13 | 234.80 | 3,974,142 | +3.45(+1.49%) |
Feb 10, 2021 | 225.00 | 233.55 | 220.40 | 231.35 | 3,379,614 | +7.63(+3.41%) |
Feb 09, 2021 | 221.20 | 225.39 | 220.40 | 223.72 | 1,867,989 | +1.36(+0.61%) |
Feb 08, 2021 | 225.50 | 228.65 | 219.15 | 222.36 | 2,207,229 | -1.17(-0.52%) |
Feb 05, 2021 | 226.00 | 227.95 | 222.40 | 223.53 | 2,134,100 | -0.48(-0.21%) |
Feb 04, 2021 | 219.74 | 224.29 | 216.81 | 224.01 | 3,210,736 | +5.89(+2.70%) |
Feb 03, 2021 | 223.00 | 223.49 | 216.27 | 218.12 | 2,900,457 | -1.52(-0.69%) |
Feb 02, 2021 | 218.53 | 221.47 | 212.53 | 219.64 | 3,579,238 | +4.63(+2.15%) |
Feb 01, 2021 | 216.56 | 218.49 | 210.45 | 215.01 | 2,929,896 | -0.79(-0.37%) |
Jan 29, 2021 | 212.06 | 217.55 | 205.36 | 215.80 | 4,000,400 | +3.31(+1.56%) |
Jan 28, 2021 | 202.00 | 216.80 | 201.72 | 212.49 | 3,410,512 | +11.56(+5.75%) |
Jan 27, 2021 | 200.00 | 207.76 | 193.86 | 200.93 | 6,099,561 | -5.87(-2.84%) |
Jan 26, 2021 | 217.13 | 217.63 | 206.01 | 206.80 | 5,457,052 | -10.69(-4.92%) |
Jan 25, 2021 | 227.72 | 230.63 | 208.69 | 217.49 | 5,209,526 | -6.03(-2.70%) |
Jan 22, 2021 | 220.97 | 226.15 | 220.31 | 223.52 | 2,042,100 | +2.52(+1.14%) |
Jan 21, 2021 | 228.00 | 228.50 | 219.81 | 221.00 | 3,172,736 | -5.33(-2.35%) |
Jan 20, 2021 | 227.00 | 228.57 | 222.20 | 226.33 | 2,123,630 | +4.41(+1.99%) |
Jan 19, 2021 | 224.00 | 224.66 | 217.51 | 221.92 | 3,622,565 | +2.41(+1.10%) |
Jan 15, 2021 | 228.08 | 230.05 | 218.75 | 219.51 | 3,654,900 | -6.11(-2.71%) |
Jan 14, 2021 | 228.65 | 231.90 | 222.76 | 225.62 | 3,099,935 | -0.80(-0.35%) |
Jan 13, 2021 | 236.50 | 236.55 | 225.60 | 226.42 | 3,548,128 | -7.17(-3.07%) |
Jan 12, 2021 | 233.40 | 238.54 | 233.00 | 233.59 | 3,381,959 | +1.35(+0.58%) |
Jan 11, 2021 | 223.65 | 234.63 | 218.00 | 232.24 | 5,125,545 | +8.51(+3.80%) |
Jan 08, 2021 | 225.83 | 228.82 | 220.11 | 223.73 | 3,537,300 | +2.26(+1.02%) |
Jan 07, 2021 | 213.02 | 222.10 | 213.02 | 221.47 | 4,189,974 | +12.62(+6.04%) |
Jan 06, 2021 | 204.00 | 214.70 | 203.00 | 208.85 | 4,702,048 | -2.39(-1.13%) |
Jan 05, 2021 | 200.24 | 211.97 | 197.75 | 211.24 | 5,068,987 | +10.75(+5.36%) |
Jan 04, 2021 | 209.96 | 211.44 | 195.99 | 200.49 | 6,277,227 | -11.33(-5.35%) |
Dec 31, 2020 | 211.82 | 211.82 | 211.82 | 2,549,109 | +1.53(+0.73%) | |
Dec 30, 2020 | 207.77 | 210.99 | 205.24 | 210.29 | 2,549,109 | +4.36(+2.12%) |
Dec 29, 2020 | 210.60 | 213.50 | 202.78 | 205.93 | 8,148,999 | -6.62(-3.11%) |
Dec 28, 2020 | 225.09 | 227.09 | 212.02 | 212.55 | 4,603,429 | -8.57(-3.88%) |
Dec 24, 2020 | 223.50 | 227.36 | 219.28 | 221.12 | 2,407,200 | -2.38(-1.06%) |
Dec 23, 2020 | 225.63 | 227.26 | 216.21 | 223.50 | 5,034,330 | -1.40(-0.62%) |
Dec 22, 2020 | 213.01 | 225.75 | 211.55 | 224.90 | 8,298,121 | +14.25(+6.76%) |
Dec 21, 2020 | 202.24 | 211.61 | 201.80 | 210.65 | 8,911,571 | +6.90(+3.39%) |
Dec 18, 2020 | 193.70 | 205.91 | 193.70 | 203.75 | 15,264,100 | +18.50(+9.99%) |
Dec 17, 2020 | 182.14 | 186.90 | 180.79 | 185.25 | 3,888,237 | +5.46(+3.04%) |
Dec 16, 2020 | 177.05 | 182.21 | 176.55 | 179.79 | 4,413,247 | +4.86(+2.78%) |
Dec 15, 2020 | 175.40 | 176.50 | 172.40 | 174.93 | 2,751,046 | +1.13(+0.65%) |
Dec 14, 2020 | 176.81 | 179.51 | 172.88 | 173.80 | 3,273,962 | -2.12(-1.21%) |
Dec 11, 2020 | 177.17 | 178.88 | 171.38 | 175.92 | 5,328,700 | -4.07(-2.26%) |
Dec 10, 2020 | 165.35 | 181.80 | 164.15 | 179.99 | 9,459,449 | +13.82(+8.32%) |
Dec 09, 2020 | 175.44 | 177.70 | 162.89 | 166.17 | 6,353,685 | -11.31(-6.37%) |
Dec 08, 2020 | 171.29 | 178.88 | 170.80 | 177.48 | 4,587,011 | +6.76(+3.96%) |
Dec 07, 2020 | 168.00 | 172.69 | 166.10 | 170.72 | 5,145,423 | +3.46(+2.07%) |
Dec 04, 2020 | 160.36 | 168.97 | 157.59 | 167.26 | 7,645,900 | +6.07(+3.77%) |
Dec 03, 2020 | 159.52 | 165.75 | 155.54 | 161.19 | 14,260,588 | +19.35(+13.64%) |
Dec 02, 2020 | 144.36 | 144.69 | 138.24 | 141.84 | 6,422,495 | -5.66(-3.84%) |