Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 186.47 | 188.82 | 180.50 | 184.89 | 21,076,012 | -10.65(-5.45%) |
Nov 29, 2021 | 188.92 | 197.75 | 182.43 | 195.54 | 16,300,459 | +8.22(+4.39%) |
Nov 26, 2021 | 188.38 | 193.00 | 186.83 | 187.32 | 11,080,417 | -1.39(-0.74%) |
Nov 24, 2021 | 187.00 | 193.95 | 184.74 | 188.71 | 13,359,238 | -66.39(-26.02%) |
Nov 23, 2021 | 189.15 | 255.10 | 186.60 | 255.10 | 19,989,640 | +61.50(+31.77%) |
Nov 22, 2021 | 193.62 | 193.90 | 184.28 | 193.60 | 29,940,568 | -0.01(-0.01%) |
Nov 19, 2021 | 202.19 | 202.50 | 193.07 | 193.61 | 24,608,228 | -6.89(-3.44%) |
Nov 18, 2021 | 206.99 | 201.69 | 200.37 | 200.50 | 19,950,392 | -5.77(-2.80%) |
Nov 17, 2021 | 211.15 | 213.97 | 203.35 | 206.27 | 23,063,544 | -9.40(-4.36%) |
Nov 16, 2021 | 214.89 | 215.97 | 211.77 | 215.67 | 16,645,520 | +2.66(+1.25%) |
Nov 15, 2021 | 212.22 | 214.21 | 210.71 | 213.01 | 17,402,912 | +4.71(+2.26%) |
Nov 12, 2021 | 203.25 | 210.02 | 201.48 | 208.30 | 20,954,696 | +6.27(+3.10%) |
Nov 11, 2021 | 207.92 | 208.31 | 201.56 | 202.03 | 17,780,646 | -3.47(-1.69%) |
Nov 10, 2021 | 204.10 | 205.50 | 23,561,896 | -23.92(-10.43%) | ||
Nov 08, 2021 | 227.96 | 230.97 | 226.25 | 229.42 | 22,757,648 | +3.64(+1.61%) |
Nov 05, 2021 | 230.00 | 230.42 | 224.60 | 225.78 | 16,665,801 | -2.44(-1.07%) |
Nov 04, 2021 | 231.61 | 231.92 | 225.00 | 228.22 | 14,143,259 | -2.16(-0.94%) |
Nov 03, 2021 | 228.33 | 230.90 | 225.31 | 230.38 | 14,160,679 | +0.92(+0.40%) |
Nov 02, 2021 | 232.54 | 232.76 | 227.80 | 229.46 | 12,705,945 | -1.82(-0.79%) |
Nov 01, 2021 | 232.70 | 231.81 | 230.19 | 231.28 | 14,042,465 | -1.31(-0.56%) |
Oct 29, 2021 | 235.43 | 231.71 | 232.59 | 13,010,817 | -4.24(-1.79%) | |
Oct 28, 2021 | 237.00 | 237.94 | 236.83 | 14,280,280 | +1.89(+0.80%) | |
Oct 27, 2021 | 243.85 | 244.69 | 233.92 | 234.94 | 19,024,104 | -8.06(-3.32%) |
Oct 26, 2021 | 249.45 | 243.00 | 14,394,126 | -3.88(-1.57%) | ||
Oct 25, 2021 | 254.96 | 246.88 | 23,028,704 | +6.48(+2.70%) | ||
Oct 22, 2021 | 243.73 | 239.75 | 240.40 | 24,171,088 | -2.81(-1.16%) | |
Oct 21, 2021 | 258.61 | 258.96 | 242.98 | 243.21 | 42,477,964 | -15.15(-5.86%) |
Oct 20, 2021 | 273.00 | 273.51 | 253.10 | 258.36 | 31,254,196 | -13.34(-4.91%) |
Oct 19, 2021 | 271.01 | 273.27 | 269.83 | 271.70 | 3,984,530 | +1.37(+0.51%) |
Oct 18, 2021 | 266.39 | 270.44 | 264.71 | 270.33 | 4,364,985 | +1.98(+0.74%) |
Oct 15, 2021 | 268.70 | 269.72 | 265.44 | 268.35 | 5,008,033 | +1.90(+0.71%) |
Oct 14, 2021 | 261.50 | 267.41 | 260.20 | 266.45 | 7,852,988 | +10.09(+3.94%) |
Oct 13, 2021 | 258.73 | 261.24 | 254.25 | 256.36 | 6,076,284 | +0.51(+0.20%) |
Oct 12, 2021 | 256.00 | 257.97 | 253.78 | 255.85 | 4,288,812 | +0.80(+0.31%) |
Oct 11, 2021 | 257.93 | 260.66 | 254.69 | 255.05 | 5,030,231 | -5.02(-1.93%) |
Oct 08, 2021 | 264.95 | 265.47 | 259.80 | 260.07 | 4,095,959 | -3.47(-1.32%) |
Oct 07, 2021 | 265.95 | 268.69 | 263.07 | 263.54 | 5,275,478 | -0.52(-0.20%) |
Oct 06, 2021 | 256.29 | 264.39 | 256.03 | 264.06 | 4,614,040 | +3.91(+1.50%) |
Oct 05, 2021 | 255.22 | 262.77 | 253.59 | 260.15 | 6,322,173 | +5.14(+2.02%) |
Oct 04, 2021 | 261.84 | 262.57 | 251.59 | 255.01 | 7,262,063 | -9.64(-3.64%) |
Oct 01, 2021 | 261.45 | 265.82 | 260.11 | 264.65 | 4,560,461 | +4.44(+1.71%) |
Sep 30, 2021 | 259.65 | 263.47 | 258.73 | 260.21 | 5,332,271 | +1.21(+0.47%) |
Sep 29, 2021 | 263.51 | 264.39 | 256.92 | 259.00 | 6,823,522 | -3.19(-1.22%) |
Sep 28, 2021 | 269.89 | 271.44 | 261.68 | 262.19 | 8,345,858 | -11.20(-4.10%) |
Sep 27, 2021 | 274.78 | 276.78 | 272.19 | 273.39 | 4,613,467 | -4.72(-1.70%) |
Sep 24, 2021 | 276.02 | 278.33 | 274.69 | 278.11 | 3,985,831 | -0.88(-0.32%) |
Sep 23, 2021 | 274.45 | 279.95 | 273.78 | 278.99 | 5,408,673 | +6.65(+2.44%) |
Sep 22, 2021 | 270.46 | 273.47 | 266.50 | 272.34 | 5,573,531 | +2.85(+1.06%) |
Sep 21, 2021 | 271.75 | 272.30 | 267.80 | 269.49 | 4,324,902 | -0.42(-0.16%) |
Sep 20, 2021 | 271.55 | 273.00 | 265.68 | 269.91 | 7,722,645 | -6.43(-2.33%) |
Sep 17, 2021 | 282.18 | 282.50 | 275.92 | 276.34 | 8,117,226 | -6.63(-2.34%) |
Sep 16, 2021 | 281.04 | 283.69 | 280.39 | 282.97 | 3,657,874 | +0.54(+0.19%) |
Sep 15, 2021 | 284.21 | 285.75 | 279.50 | 282.43 | 4,056,097 | +0.19(+0.07%) |
Sep 14, 2021 | 281.84 | 283.17 | 279.71 | 282.24 | 4,216,246 | +1.75(+0.62%) |
Sep 13, 2021 | 286.72 | 287.19 | 277.80 | 280.49 | 4,847,924 | -3.83(-1.35%) |
Sep 10, 2021 | 288.60 | 289.00 | 284.11 | 284.32 | 3,824,280 | -2.56(-0.89%) |
Sep 09, 2021 | 287.45 | 289.37 | 285.08 | 286.88 | 4,169,460 | +1.65(+0.58%) |
Sep 08, 2021 | 296.55 | 296.70 | 283.33 | 285.23 | 11,033,164 | -8.03(-2.74%) |
Sep 07, 2021 | 290.41 | 293.68 | 288.10 | 293.26 | 6,788,643 | +4.13(+1.43%) |
Sep 03, 2021 | 285.03 | 290.38 | 284.40 | 289.13 | 5,287,985 | +3.60(+1.26%) |
Sep 02, 2021 | 288.90 | 288.90 | 285.25 | 285.53 | 4,646,480 | -1.14(-0.40%) |
Sep 01, 2021 | 290.10 | 290.90 | 286.36 | 286.67 | 5,566,547 | -1.99(-0.69%) |
Aug 31, 2021 | 290.93 | 292.65 | 284.34 | 288.66 | 8,909,278 | +0.19(+0.07%) |
Aug 30, 2021 | 279.61 | 290.41 | 279.08 | 288.47 | 14,641,802 | +10.14(+3.64%) |
Aug 27, 2021 | 274.03 | 278.89 | 273.67 | 278.33 | 3,916,961 | +4.71(+1.72%) |
Aug 26, 2021 | 277.89 | 278.68 | 273.52 | 273.62 | 3,630,151 | -4.07(-1.47%) |
Aug 25, 2021 | 279.82 | 279.83 | 276.77 | 277.69 | 4,391,853 | -1.82(-0.65%) |
Aug 24, 2021 | 278.93 | 279.58 | 276.51 | 279.51 | 3,541,735 | +2.53(+0.91%) |
Aug 23, 2021 | 275.75 | 278.29 | 273.02 | 276.98 | 5,506,309 | +4.02(+1.47%) |
Aug 20, 2021 | 269.54 | 273.94 | 269.54 | 272.96 | 4,180,309 | +2.38(+0.88%) |
Aug 19, 2021 | 267.19 | 272.01 | 266.60 | 270.58 | 5,119,401 | +1.74(+0.65%) |
Aug 18, 2021 | 271.01 | 272.77 | 268.48 | 268.84 | 4,828,917 | -2.26(-0.83%) |
Aug 17, 2021 | 275.25 | 275.55 | 269.10 | 271.10 | 7,965,178 | -7.18(-2.58%) |
Aug 16, 2021 | 273.73 | 279.19 | 273.56 | 278.28 | 5,284,205 | +3.37(+1.23%) |
Aug 13, 2021 | 276.17 | 276.81 | 274.61 | 274.91 | 4,097,227 | +0.32(+0.12%) |
Aug 12, 2021 | 274.25 | 276.81 | 273.06 | 274.59 | 4,511,858 | -1.82(-0.66%) |
Aug 11, 2021 | 277.44 | 278.24 | 273.13 | 276.41 | 5,784,578 | +2.04(+0.74%) |
Aug 10, 2021 | 278.94 | 280.49 | 272.50 | 274.37 | 6,263,391 | -3.78(-1.36%) |
Aug 09, 2021 | 280.22 | 281.10 | 277.46 | 278.15 | 3,821,011 | -1.39(-0.50%) |
Aug 06, 2021 | 280.00 | 282.37 | 276.87 | 279.54 | 6,086,840 | -1.16(-0.41%) |
Aug 05, 2021 | 277.10 | 280.96 | 275.82 | 280.70 | 7,352,494 | +5.20(+1.89%) |
Aug 04, 2021 | 274.07 | 276.09 | 270.67 | 275.50 | 6,615,732 | +2.00(+0.73%) |
Aug 03, 2021 | 272.06 | 274.54 | 269.57 | 273.50 | 8,320,850 | +2.51(+0.93%) |
Aug 02, 2021 | 276.89 | 276.88 | 270.43 | 270.99 | 10,077,793 | -4.54(-1.65%) |
Jul 30, 2021 | 280.24 | 280.50 | 274.21 | 275.53 | 11,693,326 | -7.64(-2.70%) |
Jul 29, 2021 | 285.37 | 289.00 | 281.60 | 283.17 | 18,228,372 | -18.80(-6.23%) |
Jul 28, 2021 | 300.74 | 302.43 | 296.78 | 301.97 | 9,140,264 | +1.49(+0.50%) |
Jul 27, 2021 | 305.50 | 306.34 | 294.89 | 300.48 | 6,933,617 | -6.32(-2.06%) |
Jul 26, 2021 | 309.66 | 310.16 | 305.23 | 306.80 | 3,803,825 | -1.73(-0.56%) |
Jul 23, 2021 | 305.76 | 309.48 | 304.20 | 308.53 | 4,231,089 | +4.84(+1.59%) |
Jul 22, 2021 | 302.02 | 304.57 | 301.87 | 303.69 | 3,600,829 | +1.92(+0.64%) |
Jul 21, 2021 | 296.49 | 301.83 | 296.20 | 301.77 | 5,546,857 | +3.70(+1.24%) |
Jul 20, 2021 | 295.52 | 300.03 | 291.57 | 298.07 | 5,422,782 | +3.22(+1.09%) |
Jul 19, 2021 | 292.35 | 295.07 | 288.81 | 294.85 | 5,680,253 | +0.22(+0.07%) |
Jul 16, 2021 | 297.23 | 298.75 | 294.44 | 294.63 | 4,268,906 | -1.88(-0.63%) |
Jul 15, 2021 | 300.86 | 301.18 | 294.14 | 296.51 | 4,941,737 | -4.25(-1.41%) |
Jul 14, 2021 | 303.01 | 304.81 | 299.33 | 300.76 | 4,847,307 | -0.43(-0.14%) |
Jul 13, 2021 | 302.19 | 307.82 | 298.75 | 301.19 | 7,234,790 | -1.78(-0.59%) |
Jul 12, 2021 | 302.37 | 303.50 | 298.56 | 302.97 | 5,455,415 | +2.76(+0.92%) |
Jul 09, 2021 | 296.41 | 300.83 | 295.00 | 300.21 | 5,543,284 | +5.16(+1.75%) |
Jul 08, 2021 | 292.10 | 295.87 | 289.46 | 295.05 | 5,911,536 | -2.08(-0.70%) |
Jul 07, 2021 | 294.90 | 299.31 | 291.91 | 297.13 | 6,712,661 | +4.49(+1.53%) |
Jul 06, 2021 | 290.04 | 294.53 | 289.52 | 292.64 | 5,041,233 | +2.40(+0.83%) |
Jul 02, 2021 | 290.94 | 292.43 | 288.92 | 290.24 | 4,171,514 | +1.24(+0.43%) |
Jul 01, 2021 | 290.33 | 291.90 | 285.76 | 289.00 | 5,649,754 | -2.48(-0.85%) |
Jun 30, 2021 | 291.53 | 292.70 | 289.51 | 291.48 | 4,235,131 | -1.28(-0.44%) |
Jun 29, 2021 | 292.97 | 295.18 | 291.53 | 292.76 | 4,331,768 | -0.89(-0.30%) |
Jun 28, 2021 | 290.85 | 294.26 | 289.78 | 293.65 | 5,056,526 | +4.05(+1.40%) |
Jun 25, 2021 | 292.60 | 292.87 | 287.80 | 289.60 | 6,616,923 | -3.61(-1.23%) |
Jun 24, 2021 | 290.18 | 296.01 | 289.64 | 293.21 | 7,159,226 | +5.09(+1.77%) |
Jun 23, 2021 | 285.94 | 288.55 | 284.78 | 288.12 | 4,964,115 | +1.37(+0.48%) |
Jun 22, 2021 | 281.70 | 287.46 | 280.22 | 286.75 | 6,047,816 | +3.65(+1.29%) |
Jun 21, 2021 | 283.28 | 284.31 | 276.73 | 283.10 | 7,286,792 | -0.28(-0.10%) |
Jun 18, 2021 | 275.30 | 286.38 | 274.86 | 283.38 | 14,713,469 | +5.27(+1.89%) |
Jun 17, 2021 | 268.50 | 279.37 | 268.46 | 278.11 | 8,069,757 | +9.29(+3.46%) |
Jun 16, 2021 | 271.45 | 275.16 | 265.31 | 268.82 | 6,872,112 | -3.07(-1.13%) |
Jun 15, 2021 | 274.73 | 274.73 | 270.68 | 271.89 | 5,368,804 | -3.04(-1.11%) |
Jun 14, 2021 | 271.90 | 274.97 | 270.60 | 274.93 | 5,165,994 | +3.48(+1.28%) |
Jun 11, 2021 | 268.75 | 271.90 | 268.40 | 271.45 | 4,494,595 | +1.98(+0.73%) |
Jun 10, 2021 | 263.07 | 269.65 | 261.69 | 269.47 | 6,053,674 | +5.87(+2.23%) |
Jun 09, 2021 | 265.00 | 268.20 | 263.26 | 263.60 | 4,652,606 | +0.45(+0.17%) |
Jun 08, 2021 | 261.57 | 264.55 | 260.56 | 263.15 | 4,426,518 | +2.55(+0.98%) |
Jun 07, 2021 | 262.48 | 262.94 | 260.19 | 260.60 | 3,978,266 | -2.44(-0.93%) |
Jun 04, 2021 | 259.51 | 263.46 | 259.15 | 263.04 | 4,086,127 | +5.25(+2.04%) |
Jun 03, 2021 | 258.40 | 260.98 | 256.15 | 257.79 | 4,945,587 | -4.38(-1.67%) |
Jun 02, 2021 | 260.48 | 264.78 | 259.58 | 262.17 | 6,801,893 | +2.90(+1.12%) |
Jun 01, 2021 | 261.08 | 263.42 | 256.52 | 259.27 | 5,868,809 | -0.75(-0.29%) |
May 28, 2021 | 261.07 | 263.15 | 259.87 | 260.02 | 4,281,846 | +0.55(+0.21%) |
May 27, 2021 | 259.86 | 260.64 | 256.28 | 259.47 | 7,049,471 | -1.90(-0.73%) |
May 26, 2021 | 259.78 | 262.32 | 259.16 | 261.37 | 5,404,783 | +2.72(+1.05%) |
May 25, 2021 | 258.50 | 260.37 | 257.28 | 258.65 | 6,047,482 | +1.48(+0.58%) |
May 24, 2021 | 254.13 | 257.60 | 252.43 | 257.17 | 6,368,616 | +6.48(+2.58%) |
May 21, 2021 | 253.80 | 255.21 | 250.41 | 250.69 | 6,842,164 | -0.85(-0.34%) |
May 20, 2021 | 246.99 | 252.93 | 245.35 | 251.54 | 8,106,776 | +6.91(+2.82%) |
May 19, 2021 | 235.86 | 245.34 | 235.11 | 244.63 | 7,209,799 | +1.42(+0.58%) |
May 18, 2021 | 243.50 | 247.44 | 242.66 | 243.21 | 4,724,731 | -1.16(-0.47%) |
May 17, 2021 | 245.15 | 246.24 | 240.60 | 244.37 | 5,179,240 | -1.92(-0.78%) |
May 14, 2021 | 244.02 | 247.12 | 242.27 | 246.29 | 6,729,725 | +5.49(+2.28%) |
May 13, 2021 | 241.92 | 245.68 | 237.80 | 240.80 | 7,269,836 | +0.89(+0.37%) |
May 12, 2021 | 240.59 | 246.50 | 238.82 | 239.91 | 8,637,242 | -8.69(-3.50%) |
May 11, 2021 | 235.00 | 250.56 | 233.61 | 248.60 | 9,257,069 | +4.97(+2.04%) |
May 10, 2021 | 252.01 | 252.34 | 243.47 | 243.63 | 8,904,739 | -9.73(-3.84%) |
May 07, 2021 | 255.92 | 258.64 | 251.64 | 253.36 | 10,170,019 | +1.34(+0.53%) |
May 06, 2021 | 256.00 | 256.31 | 245.11 | 252.02 | 17,992,434 | +4.62(+1.87%) |
May 05, 2021 | 254.92 | 254.92 | 246.25 | 247.40 | 9,486,568 | -2.76(-1.10%) |
May 04, 2021 | 255.73 | 256.80 | 246.65 | 250.16 | 9,211,659 | -8.93(-3.45%) |
May 03, 2021 | 265.06 | 265.80 | 256.18 | 259.09 | 7,519,850 | -3.20(-1.22%) |
Apr 30, 2021 | 265.00 | 266.15 | 261.60 | 262.29 | 6,594,400 | -5.56(-2.08%) |
Apr 29, 2021 | 273.26 | 273.87 | 263.53 | 267.85 | 5,661,872 | -3.24(-1.20%) |
Apr 28, 2021 | 268.76 | 275.25 | 267.17 | 271.09 | 5,528,765 | +2.27(+0.84%) |
Apr 27, 2021 | 272.05 | 273.82 | 268.03 | 268.82 | 4,294,744 | -2.90(-1.07%) |
Apr 26, 2021 | 266.66 | 271.75 | 265.92 | 271.72 | 5,326,077 | +5.69(+2.14%) |
Apr 23, 2021 | 260.97 | 267.79 | 260.97 | 266.03 | 6,299,000 | +3.76(+1.43%) |
Apr 22, 2021 | 265.13 | 268.16 | 259.40 | 262.27 | 5,981,655 | -2.62(-0.99%) |
Apr 21, 2021 | 261.41 | 266.00 | 259.27 | 264.89 | 4,665,953 | +0.46(+0.17%) |
Apr 20, 2021 | 269.62 | 272.58 | 262.24 | 264.43 | 6,206,005 | -3.48(-1.30%) |
Apr 19, 2021 | 267.13 | 268.50 | 263.90 | 267.91 | 5,255,962 | -1.96(-0.73%) |
Apr 16, 2021 | 273.16 | 274.15 | 268.59 | 269.87 | 6,061,500 | -4.13(-1.51%) |
Apr 15, 2021 | 271.36 | 276.12 | 270.16 | 274.00 | 7,541,492 | +6.79(+2.54%) |
Apr 14, 2021 | 275.84 | 277.86 | 266.20 | 267.21 | 8,504,647 | -8.22(-2.98%) |
Apr 13, 2021 | 271.27 | 276.87 | 271.00 | 275.43 | 7,282,198 | +6.40(+2.38%) |
Apr 12, 2021 | 265.39 | 270.33 | 262.59 | 269.03 | 6,677,072 | +2.26(+0.85%) |
Apr 09, 2021 | 262.98 | 266.94 | 261.38 | 266.77 | 6,689,700 | +2.27(+0.86%) |
Apr 08, 2021 | 260.16 | 265.00 | 258.17 | 264.50 | 9,054,676 | +8.90(+3.48%) |
Apr 07, 2021 | 253.07 | 259.22 | 251.07 | 255.60 | 7,241,508 | +2.41(+0.95%) |
Apr 06, 2021 | 251.65 | 255.00 | 249.50 | 253.19 | 5,579,818 | +2.17(+0.86%) |
Apr 05, 2021 | 250.51 | 251.76 | 245.70 | 251.02 | 5,742,075 | +3.48(+1.41%) |
Apr 01, 2021 | 248.04 | 252.65 | 246.04 | 247.54 | 6,990,100 | +4.70(+1.94%) |
Mar 31, 2021 | 238.11 | 245.23 | 237.27 | 242.84 | 7,631,198 | +6.30(+2.66%) |
Mar 30, 2021 | 236.88 | 238.36 | 232.63 | 236.54 | 6,238,219 | +0.87(+0.37%) |
Mar 29, 2021 | 241.58 | 243.20 | 233.61 | 235.67 | 7,509,048 | -5.36(-2.22%) |
Mar 26, 2021 | 233.62 | 241.31 | 232.30 | 241.03 | 8,217,600 | +6.79(+2.90%) |
Mar 25, 2021 | 232.63 | 235.34 | 227.52 | 234.24 | 8,844,196 | -0.03(-0.01%) |
Mar 24, 2021 | 244.49 | 244.97 | 233.76 | 234.27 | 6,093,833 | -9.50(-3.90%) |
Mar 23, 2021 | 245.55 | 246.84 | 242.25 | 243.77 | 5,091,461 | -0.61(-0.25%) |
Mar 22, 2021 | 242.03 | 246.95 | 240.85 | 244.38 | 5,789,061 | +3.10(+1.28%) |
Mar 19, 2021 | 239.63 | 243.15 | 237.13 | 241.28 | 10,555,100 | +2.87(+1.20%) |
Mar 18, 2021 | 246.46 | 247.27 | 237.80 | 238.41 | 9,324,729 | -13.06(-5.19%) |
Mar 17, 2021 | 245.84 | 254.46 | 242.90 | 251.47 | 6,335,821 | +2.16(+0.87%) |
Mar 16, 2021 | 253.42 | 254.78 | 247.55 | 249.31 | 7,366,466 | -0.67(-0.27%) |
Mar 15, 2021 | 251.42 | 252.00 | 246.79 | 249.98 | 7,059,559 | -0.37(-0.15%) |
Mar 12, 2021 | 249.49 | 251.55 | 244.30 | 250.35 | 7,609,600 | -3.48(-1.37%) |
Mar 11, 2021 | 247.12 | 254.92 | 246.53 | 253.83 | 9,219,322 | +11.76(+4.86%) |
Mar 10, 2021 | 248.09 | 249.96 | 241.27 | 242.07 | 9,499,839 | +0.31(+0.13%) |
Mar 09, 2021 | 240.98 | 244.44 | 236.04 | 241.76 | 12,050,129 | +15.67(+6.93%) |
Mar 08, 2021 | 239.00 | 241.33 | 225.65 | 226.09 | 13,326,278 | -12.96(-5.42%) |
Mar 05, 2021 | 243.12 | 243.75 | 223.09 | 239.05 | 16,830,200 | -0.02(-0.01%) |
Mar 04, 2021 | 251.76 | 254.80 | 232.27 | 239.07 | 18,841,276 | -15.99(-6.27%) |
Mar 03, 2021 | 265.02 | 267.66 | 253.25 | 255.06 | 10,815,185 | -14.13(-5.25%) |
Mar 02, 2021 | 275.96 | 277.50 | 268.91 | 269.19 | 8,471,190 | -4.44(-1.62%) |
Mar 01, 2021 | 268.89 | 274.54 | 265.72 | 273.63 | 10,535,833 | +13.78(+5.30%) |
Feb 26, 2021 | 257.45 | 261.86 | 253.11 | 259.85 | 11,915,200 | +5.91(+2.33%) |
Feb 25, 2021 | 262.76 | 266.00 | 251.42 | 253.94 | 13,347,542 | -12.13(-4.56%) |
Feb 24, 2021 | 266.11 | 268.67 | 259.10 | 266.07 | 10,829,906 | +1.07(+0.40%) |
Feb 23, 2021 | 259.69 | 267.25 | 252.56 | 265.00 | 20,425,908 | -8.85(-3.23%) |
Feb 22, 2021 | 281.42 | 285.00 | 273.29 | 273.85 | 13,084,090 | -13.07(-4.56%) |
Feb 19, 2021 | 292.12 | 293.94 | 285.46 | 286.92 | 9,413,800 | -3.89(-1.34%) |
Feb 18, 2021 | 291.13 | 292.97 | 285.03 | 290.81 | 9,694,907 | -6.39(-2.15%) |
Feb 17, 2021 | 297.68 | 301.50 | 290.56 | 297.20 | 9,867,474 | -7.59(-2.49%) |
Feb 16, 2021 | 306.40 | 309.14 | 298.18 | 304.79 | 13,584,503 | +6.42(+2.15%) |
Feb 12, 2021 | 292.64 | 299.34 | 289.32 | 298.37 | 11,882,100 | +13.34(+4.68%) |
Feb 11, 2021 | 287.33 | 302.10 | 281.60 | 285.03 | 21,288,362 | +1.85(+0.65%) |
Feb 10, 2021 | 285.10 | 286.08 | 278.40 | 283.18 | 9,343,597 | -1.02(-0.36%) |
Feb 09, 2021 | 280.38 | 286.89 | 276.51 | 284.20 | 8,683,609 | +2.03(+0.72%) |
Feb 08, 2021 | 276.88 | 282.70 | 274.62 | 282.17 | 10,065,028 | +12.73(+4.72%) |
Feb 05, 2021 | 268.61 | 270.00 | 264.71 | 269.44 | 7,978,500 | -0.99(-0.37%) |
Feb 04, 2021 | 265.34 | 274.94 | 260.85 | 270.43 | 23,819,144 | +18.53(+7.36%) |
Feb 03, 2021 | 253.96 | 254.32 | 247.39 | 251.90 | 13,336,557 | +2.80(+1.12%) |
Feb 02, 2021 | 243.61 | 250.19 | 240.53 | 249.10 | 7,050,598 | +7.25(+3.00%) |
Feb 01, 2021 | 238.37 | 244.14 | 235.40 | 241.85 | 7,779,690 | +7.54(+3.22%) |
Jan 29, 2021 | 239.13 | 240.87 | 232.66 | 234.31 | 9,805,800 | -3.48(-1.46%) |
Jan 28, 2021 | 235.00 | 241.55 | 232.21 | 237.79 | 8,278,668 | +7.85(+3.41%) |
Jan 27, 2021 | 234.70 | 235.40 | 225.00 | 229.94 | 11,768,446 | -11.06(-4.59%) |
Jan 26, 2021 | 246.90 | 248.76 | 240.03 | 241.00 | 7,871,814 | -6.75(-2.72%) |
Jan 25, 2021 | 253.80 | 254.39 | 242.22 | 247.75 | 8,495,904 | -4.25(-1.69%) |
Jan 22, 2021 | 246.65 | 254.39 | 246.20 | 252.00 | 7,800,500 | +3.36(+1.35%) |
Jan 21, 2021 | 246.67 | 250.37 | 243.58 | 248.64 | 10,323,536 | +4.38(+1.79%) |
Jan 20, 2021 | 248.85 | 249.65 | 244.14 | 244.26 | 5,779,655 | -2.99(-1.21%) |
Jan 19, 2021 | 243.30 | 248.74 | 241.00 | 247.25 | 7,423,398 | +7.46(+3.11%) |
Jan 15, 2021 | 242.25 | 244.56 | 235.03 | 239.79 | 8,373,300 | -2.27(-0.94%) |
Jan 14, 2021 | 246.87 | 249.85 | 241.54 | 242.06 | 6,972,954 | -2.84(-1.16%) |
Jan 13, 2021 | 236.57 | 247.44 | 236.54 | 244.90 | 7,346,370 | +7.26(+3.06%) |
Jan 12, 2021 | 237.62 | 238.80 | 233.83 | 237.64 | 4,136,570 | +0.14(+0.06%) |
Jan 11, 2021 | 238.04 | 240.84 | 234.09 | 237.50 | 5,067,373 | -4.96(-2.05%) |
Jan 08, 2021 | 237.43 | 242.91 | 236.07 | 242.46 | 6,767,700 | +7.42(+3.16%) |
Jan 07, 2021 | 229.46 | 235.60 | 229.22 | 235.04 | 7,099,348 | +8.21(+3.62%) |
Jan 06, 2021 | 228.94 | 232.49 | 225.70 | 226.83 | 9,204,754 | -8.08(-3.44%) |
Jan 05, 2021 | 230.47 | 235.64 | 229.80 | 234.91 | 5,036,950 | +2.99(+1.29%) |
Jan 04, 2021 | 237.80 | 238.00 | 227.53 | 231.92 | 8,144,965 | -2.28(-0.97%) |
Dec 31, 2020 | 234.20 | 234.20 | 234.20 | 6,013,899 | +2.69(+1.16%) | |
Dec 30, 2020 | 232.19 | 233.84 | 230.02 | 231.51 | 6,013,899 | +0.48(+0.21%) |
Dec 29, 2020 | 236.00 | 236.25 | 229.68 | 231.03 | 8,310,716 | -4.70(-1.99%) |
Dec 28, 2020 | 243.50 | 243.50 | 235.25 | 235.73 | 7,073,958 | -2.91(-1.22%) |
Dec 24, 2020 | 240.36 | 242.12 | 238.09 | 238.64 | 3,053,700 | -0.80(-0.33%) |
Dec 23, 2020 | 243.60 | 244.25 | 238.33 | 239.44 | 6,414,345 | -4.06(-1.67%) |
Dec 22, 2020 | 240.16 | 243.68 | 238.09 | 243.50 | 6,331,942 | +5.78(+2.43%) |
Dec 21, 2020 | 232.62 | 239.75 | 232.20 | 237.72 | 8,150,917 | +1.27(+0.54%) |
Dec 18, 2020 | 236.66 | 237.17 | 232.28 | 236.45 | 11,534,700 | +0.94(+0.40%) |
Dec 17, 2020 | 234.51 | 238.10 | 232.40 | 235.51 | 8,868,727 | +5.31(+2.31%) |
Dec 16, 2020 | 224.80 | 231.15 | 224.61 | 230.20 | 10,056,330 | +8.60(+3.88%) |
Dec 15, 2020 | 221.93 | 222.31 | 217.12 | 221.60 | 6,492,895 | +0.81(+0.37%) |
Dec 14, 2020 | 215.95 | 223.16 | 215.00 | 220.79 | 9,751,473 | +6.73(+3.14%) |
Dec 11, 2020 | 213.39 | 215.00 | 210.42 | 214.06 | 4,283,300 | -1.28(-0.59%) |
Dec 10, 2020 | 208.36 | 216.23 | 206.65 | 215.34 | 6,552,614 | +4.54(+2.15%) |
Dec 09, 2020 | 217.00 | 218.94 | 209.25 | 210.80 | 7,795,160 | -6.14(-2.83%) |
Dec 08, 2020 | 216.32 | 218.72 | 215.57 | 216.94 | 5,408,574 | -0.99(-0.45%) |
Dec 07, 2020 | 217.39 | 219.32 | 216.31 | 217.93 | 5,355,716 | +0.16(+0.07%) |
Dec 04, 2020 | 214.88 | 218.55 | 213.01 | 217.77 | 6,214,600 | +3.23(+1.51%) |
Dec 03, 2020 | 213.33 | 216.93 | 213.11 | 214.54 | 7,638,323 | +1.98(+0.93%) |
Dec 02, 2020 | 215.60 | 215.75 | 210.50 | 212.56 | 7,528,818 | -3.98(-1.84%) |