Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 333.15 | 334.32 | 329.00 | 329.52 | 9,963,395 | -6.01(-1.79%) |
Nov 29, 2021 | 336.87 | 337.04 | 333.36 | 335.53 | 5,476,352 | +2.07(+0.62%) |
Nov 26, 2021 | 334.71 | 335.79 | 331.87 | 333.45 | 9,498,563 | -8.61(-2.52%) |
Nov 24, 2021 | 340.18 | 342.23 | 339.93 | 342.06 | 4,444,956 | +0.01(+0.00%) |
Nov 23, 2021 | 340.39 | 342.39 | 339.49 | 342.05 | 6,059,938 | +1.74(+0.51%) |
Nov 22, 2021 | 341.54 | 343.22 | 340.21 | 340.31 | 5,159,334 | +0.28(+0.08%) |
Nov 19, 2021 | 341.93 | 341.93 | 339.53 | 340.04 | 3,709,485 | -2.62(-0.76%) |
Nov 18, 2021 | 343.30 | 342.89 | 342.44 | 342.65 | 3,605,667 | -0.48(-0.14%) |
Nov 17, 2021 | 344.65 | 344.78 | 342.83 | 343.13 | 3,115,638 | -1.98(-0.57%) |
Nov 16, 2021 | 345.01 | 346.65 | 344.89 | 345.11 | 2,859,993 | +0.66(+0.19%) |
Nov 15, 2021 | 345.75 | 345.88 | 343.95 | 344.46 | 2,677,262 | -0.04(-0.01%) |
Nov 12, 2021 | 343.93 | 344.93 | 342.87 | 344.50 | 3,250,826 | +1.74(+0.51%) |
Nov 11, 2021 | 344.41 | 344.48 | 342.68 | 342.76 | 2,574,603 | -1.53(-0.45%) |
Nov 10, 2021 | 345.68 | 344.29 | 3,679,614 | -2.11(-0.61%) | ||
Nov 09, 2021 | 347.27 | 347.35 | 345.01 | 346.40 | 3,857,819 | -0.99(-0.29%) |
Nov 08, 2021 | 348.10 | 348.65 | 346.45 | 347.39 | 3,203,334 | +0.97(+0.28%) |
Nov 05, 2021 | 346.10 | 347.98 | 345.08 | 346.42 | 4,707,737 | +1.86(+0.54%) |
Nov 04, 2021 | 344.55 | 344.85 | 343.15 | 344.56 | 4,058,189 | -0.20(-0.06%) |
Nov 03, 2021 | 343.19 | 345.03 | 342.23 | 344.76 | 3,727,294 | +0.94(+0.27%) |
Nov 02, 2021 | 342.71 | 344.11 | 342.12 | 343.82 | 2,755,239 | +1.37(+0.40%) |
Nov 01, 2021 | 342.75 | 342.76 | 341.35 | 342.44 | 2,672,484 | +0.86(+0.25%) |
Oct 29, 2021 | 340.08 | 341.86 | 339.83 | 341.59 | 3,124,812 | +0.89(+0.26%) |
Oct 28, 2021 | 339.22 | 340.78 | 339.22 | 340.70 | 2,609,905 | +2.21(+0.65%) |
Oct 27, 2021 | 341.45 | 341.65 | 338.47 | 338.49 | 3,712,870 | -2.40(-0.70%) |
Oct 26, 2021 | 341.90 | 340.89 | 3,335,364 | -0.05(-0.01%) | ||
Oct 25, 2021 | 340.76 | 341.26 | 339.74 | 340.94 | 2,638,180 | +0.77(+0.23%) |
Oct 22, 2021 | 339.43 | 341.00 | 338.81 | 340.17 | 4,060,962 | +0.74(+0.22%) |
Oct 21, 2021 | 338.88 | 339.55 | 337.84 | 339.42 | 2,351,952 | -0.07(-0.02%) |
Oct 20, 2021 | 338.04 | 340.01 | 337.91 | 339.49 | 3,010,732 | +1.50(+0.44%) |
Oct 19, 2021 | 337.24 | 338.04 | 336.41 | 337.99 | 2,494,248 | +1.87(+0.56%) |
Oct 18, 2021 | 335.02 | 336.72 | 333.97 | 336.12 | 3,466,987 | -0.33(-0.10%) |
Oct 15, 2021 | 335.31 | 336.68 | 334.62 | 336.46 | 4,411,816 | +3.66(+1.10%) |
Oct 14, 2021 | 330.97 | 332.88 | 330.39 | 332.80 | 4,739,122 | +5.00(+1.52%) |
Oct 13, 2021 | 327.86 | 328.43 | 325.16 | 327.80 | 4,396,065 | +0.11(+0.03%) |
Oct 12, 2021 | 329.33 | 329.91 | 327.14 | 327.70 | 5,348,010 | -1.14(-0.35%) |
Oct 11, 2021 | 331.40 | 333.21 | 328.73 | 328.84 | 4,295,697 | -2.43(-0.73%) |
Oct 08, 2021 | 331.64 | 332.16 | 330.37 | 331.27 | 3,837,829 | -0.09(-0.03%) |
Oct 07, 2021 | 330.64 | 333.41 | 330.61 | 331.37 | 5,564,017 | +3.35(+1.02%) |
Oct 06, 2021 | 324.55 | 328.19 | 322.64 | 328.02 | 6,579,369 | +0.94(+0.29%) |
Oct 05, 2021 | 325.17 | 328.73 | 324.54 | 327.08 | 4,010,268 | +2.97(+0.92%) |
Oct 04, 2021 | 326.58 | 327.94 | 322.25 | 324.10 | 7,380,713 | -3.02(-0.92%) |
Oct 01, 2021 | 324.12 | 328.65 | 321.88 | 327.13 | 6,525,049 | +4.66(+1.45%) |
Sep 30, 2021 | 328.94 | 329.28 | 322.44 | 322.46 | 8,312,524 | -5.22(-1.59%) |
Sep 29, 2021 | 327.78 | 329.50 | 326.86 | 327.69 | 4,317,207 | +0.81(+0.25%) |
Sep 28, 2021 | 331.06 | 331.55 | 326.39 | 326.88 | 7,856,205 | -5.42(-1.63%) |
Sep 27, 2021 | 332.00 | 334.10 | 331.88 | 332.30 | 3,592,078 | +0.71(+0.21%) |
Sep 24, 2021 | 330.29 | 332.13 | 330.11 | 331.60 | 3,274,776 | +0.30(+0.09%) |
Sep 23, 2021 | 328.68 | 332.36 | 328.41 | 331.30 | 5,889,584 | +4.82(+1.48%) |
Sep 22, 2021 | 325.20 | 328.22 | 324.51 | 326.48 | 7,198,107 | +3.23(+1.00%) |
Sep 21, 2021 | 325.44 | 327.02 | 323.15 | 323.25 | 6,367,007 | -0.28(-0.09%) |
Sep 20, 2021 | 324.31 | 326.15 | 320.27 | 323.52 | 10,489,146 | -5.95(-1.81%) |
Sep 17, 2021 | 330.62 | 331.44 | 328.92 | 329.47 | 5,645,024 | -1.72(-0.52%) |
Sep 16, 2021 | 331.88 | 333.00 | 329.12 | 331.19 | 3,829,598 | -0.61(-0.18%) |
Sep 15, 2021 | 329.51 | 332.41 | 328.91 | 331.80 | 3,432,106 | +2.24(+0.68%) |
Sep 14, 2021 | 333.30 | 333.46 | 328.84 | 329.56 | 4,101,224 | -2.69(-0.81%) |
Sep 13, 2021 | 331.88 | 332.87 | 330.52 | 332.26 | 5,716,493 | +2.47(+0.75%) |
Sep 10, 2021 | 334.11 | 334.50 | 329.66 | 329.78 | 4,771,914 | -2.48(-0.75%) |
Sep 09, 2021 | 333.45 | 335.31 | 331.90 | 332.27 | 3,660,477 | -1.35(-0.40%) |
Sep 08, 2021 | 333.70 | 334.99 | 332.58 | 333.62 | 3,229,451 | -0.68(-0.20%) |
Sep 07, 2021 | 336.38 | 336.43 | 333.86 | 334.29 | 3,321,405 | -2.57(-0.76%) |
Sep 03, 2021 | 336.42 | 337.35 | 335.86 | 336.86 | 2,595,773 | -0.69(-0.21%) |
Sep 02, 2021 | 337.47 | 337.85 | 336.65 | 337.55 | 2,514,412 | +1.25(+0.37%) |
Sep 01, 2021 | 337.00 | 337.01 | 336.05 | 336.30 | 2,875,987 | -0.35(-0.10%) |
Aug 31, 2021 | 336.54 | 337.49 | 335.95 | 336.65 | 3,062,379 | -0.15(-0.05%) |
Aug 30, 2021 | 337.64 | 337.89 | 336.61 | 336.80 | 2,600,545 | -0.47(-0.14%) |
Aug 27, 2021 | 335.44 | 337.54 | 335.44 | 337.27 | 3,326,011 | +2.29(+0.68%) |
Aug 26, 2021 | 337.17 | 337.68 | 334.89 | 334.98 | 3,161,509 | -1.92(-0.57%) |
Aug 25, 2021 | 336.52 | 337.72 | 335.70 | 336.90 | 2,558,827 | +0.42(+0.12%) |
Aug 24, 2021 | 336.80 | 337.19 | 336.37 | 336.48 | 2,081,893 | +0.28(+0.08%) |
Aug 23, 2021 | 335.74 | 337.02 | 335.70 | 336.20 | 3,752,133 | +2.18(+0.65%) |
Aug 20, 2021 | 331.95 | 334.59 | 331.52 | 334.02 | 3,568,903 | +2.18(+0.66%) |
Aug 19, 2021 | 329.81 | 332.80 | 329.79 | 331.85 | 5,729,478 | -0.61(-0.18%) |
Aug 18, 2021 | 334.83 | 336.18 | 332.24 | 332.45 | 4,250,265 | -3.52(-1.05%) |
Aug 17, 2021 | 336.05 | 336.77 | 333.77 | 335.98 | 5,284,535 | -2.60(-0.77%) |
Aug 16, 2021 | 336.53 | 338.61 | 334.87 | 338.58 | 3,830,301 | +1.12(+0.33%) |
Aug 13, 2021 | 337.89 | 338.39 | 337.09 | 337.46 | 2,543,270 | +0.15(+0.05%) |
Aug 12, 2021 | 337.27 | 337.32 | 335.89 | 337.31 | 3,290,332 | +0.27(+0.08%) |
Aug 11, 2021 | 336.08 | 337.20 | 335.88 | 337.03 | 3,602,428 | +2.10(+0.63%) |
Aug 10, 2021 | 333.68 | 335.13 | 333.30 | 334.93 | 2,990,036 | +1.50(+0.45%) |
Aug 09, 2021 | 333.86 | 334.30 | 332.86 | 333.43 | 2,438,854 | -0.89(-0.27%) |
Aug 06, 2021 | 333.88 | 334.70 | 333.73 | 334.32 | 2,236,588 | +1.41(+0.42%) |
Aug 05, 2021 | 331.25 | 332.96 | 331.08 | 332.92 | 2,364,772 | +2.49(+0.75%) |
Aug 04, 2021 | 331.95 | 332.42 | 330.33 | 330.43 | 3,282,446 | -2.94(-0.88%) |
Aug 03, 2021 | 331.48 | 333.47 | 329.60 | 333.38 | 4,021,767 | +2.60(+0.79%) |
Aug 02, 2021 | 332.77 | 334.15 | 330.50 | 330.77 | 2,974,488 | -1.07(-0.32%) |
Jul 30, 2021 | 332.23 | 333.30 | 331.08 | 331.85 | 3,766,777 | -1.27(-0.38%) |
Jul 29, 2021 | 333.24 | 333.96 | 332.70 | 333.12 | 2,551,423 | +1.39(+0.42%) |
Jul 28, 2021 | 333.31 | 333.51 | 331.15 | 331.73 | 3,892,942 | -1.20(-0.36%) |
Jul 27, 2021 | 332.36 | 332.99 | 331.13 | 332.93 | 4,104,687 | -0.75(-0.22%) |
Jul 26, 2021 | 332.34 | 333.72 | 331.86 | 333.68 | 2,596,651 | +0.80(+0.24%) |
Jul 23, 2021 | 332.34 | 333.28 | 331.58 | 332.88 | 4,362,470 | +2.19(+0.66%) |
Jul 22, 2021 | 330.22 | 331.21 | 329.19 | 330.69 | 2,555,361 | +0.26(+0.08%) |
Jul 21, 2021 | 329.46 | 330.58 | 328.89 | 330.43 | 3,216,577 | +2.76(+0.84%) |
Jul 20, 2021 | 323.12 | 328.66 | 322.61 | 327.67 | 6,106,297 | +4.94(+1.53%) |
Jul 19, 2021 | 324.54 | 332.37 | 320.36 | 322.73 | 10,225,772 | -6.51(-1.98%) |
Jul 16, 2021 | 333.02 | 333.04 | 328.87 | 329.25 | 6,203,397 | -2.84(-0.86%) |
Jul 15, 2021 | 330.15 | 332.14 | 329.91 | 332.09 | 5,353,472 | +0.50(+0.15%) |
Jul 14, 2021 | 332.32 | 332.80 | 330.59 | 331.58 | 4,142,104 | +0.39(+0.12%) |
Jul 13, 2021 | 331.70 | 332.38 | 331.05 | 331.19 | 3,474,077 | -0.98(-0.29%) |
Jul 12, 2021 | 330.25 | 332.42 | 329.65 | 332.17 | 4,213,002 | +1.23(+0.37%) |
Jul 09, 2021 | 328.89 | 331.26 | 328.20 | 330.94 | 5,335,347 | +4.13(+1.26%) |
Jul 08, 2021 | 325.08 | 327.40 | 324.11 | 326.81 | 6,721,981 | -2.41(-0.73%) |
Jul 07, 2021 | 328.02 | 329.43 | 326.86 | 329.22 | 3,522,315 | +1.04(+0.32%) |
Jul 06, 2021 | 330.01 | 330.35 | 326.07 | 328.18 | 4,111,606 | -2.01(-0.61%) |
Jul 02, 2021 | 329.33 | 330.52 | 328.52 | 330.19 | 3,175,498 | +1.50(+0.46%) |
Jul 01, 2021 | 328.14 | 328.73 | 327.32 | 328.69 | 3,799,635 | +1.34(+0.41%) |
Jun 30, 2021 | 324.91 | 327.88 | 324.88 | 327.35 | 3,826,277 | +1.98(+0.61%) |
Jun 29, 2021 | 326.43 | 327.14 | 325.13 | 325.37 | 2,498,241 | +0.06(+0.02%) |
Jun 28, 2021 | 326.76 | 326.85 | 324.38 | 325.31 | 3,796,696 | -1.57(-0.48%) |
Jun 25, 2021 | 326.16 | 327.38 | 325.59 | 326.88 | 3,833,615 | +2.34(+0.72%) |
Jun 24, 2021 | 323.29 | 324.85 | 323.00 | 324.53 | 3,892,918 | +3.04(+0.94%) |
Jun 23, 2021 | 322.26 | 322.81 | 321.40 | 321.50 | 3,244,627 | -0.64(-0.20%) |
Jun 22, 2021 | 321.45 | 323.04 | 320.23 | 322.13 | 4,256,965 | +0.64(+0.20%) |
Jun 21, 2021 | 318.16 | 321.79 | 317.35 | 321.50 | 5,716,635 | +5.52(+1.75%) |
Jun 18, 2021 | 317.29 | 318.15 | 315.71 | 315.97 | 7,509,746 | -4.93(-1.54%) |
Jun 17, 2021 | 322.71 | 323.40 | 318.98 | 320.90 | 5,448,205 | -2.00(-0.62%) |
Jun 16, 2021 | 325.42 | 325.63 | 321.70 | 322.90 | 4,253,154 | -2.51(-0.77%) |
Jun 15, 2021 | 326.46 | 326.48 | 324.43 | 325.42 | 2,255,611 | -0.84(-0.26%) |
Jun 14, 2021 | 326.76 | 326.80 | 324.52 | 326.26 | 2,662,062 | -0.78(-0.24%) |
Jun 11, 2021 | 327.90 | 328.39 | 325.57 | 327.04 | 3,169,339 | +0.13(+0.04%) |
Jun 10, 2021 | 328.38 | 329.51 | 326.73 | 326.90 | 3,257,918 | +0.18(+0.06%) |
Jun 09, 2021 | 328.38 | 328.70 | 326.63 | 326.72 | 2,733,243 | -1.47(-0.45%) |
Jun 08, 2021 | 328.52 | 328.73 | 326.69 | 328.19 | 2,913,248 | -0.24(-0.07%) |
Jun 07, 2021 | 330.24 | 330.27 | 327.89 | 328.43 | 2,345,783 | -1.24(-0.38%) |
Jun 04, 2021 | 328.88 | 329.76 | 328.38 | 329.67 | 2,737,680 | +1.78(+0.54%) |
Jun 03, 2021 | 326.55 | 328.78 | 325.56 | 327.89 | 4,673,431 | -0.32(-0.10%) |
Jun 02, 2021 | 328.58 | 329.15 | 327.63 | 328.21 | 2,718,118 | +0.46(+0.14%) |
Jun 01, 2021 | 330.28 | 330.38 | 327.49 | 327.75 | 2,725,426 | +0.22(+0.07%) |
May 28, 2021 | 328.23 | 328.32 | 327.25 | 327.53 | 2,791,014 | +0.99(+0.30%) |
May 27, 2021 | 327.25 | 328.02 | 325.85 | 326.54 | 3,170,745 | +1.26(+0.39%) |
May 26, 2021 | 325.56 | 326.09 | 324.71 | 325.28 | 2,177,897 | +0.09(+0.03%) |
May 25, 2021 | 326.62 | 326.92 | 324.70 | 325.20 | 2,764,807 | -0.74(-0.23%) |
May 24, 2021 | 325.38 | 326.63 | 325.07 | 325.94 | 2,670,033 | +1.82(+0.56%) |
May 21, 2021 | 324.35 | 326.04 | 323.39 | 324.12 | 4,728,786 | +1.16(+0.36%) |
May 20, 2021 | 321.27 | 324.30 | 320.90 | 322.96 | 4,791,893 | +1.97(+0.61%) |
May 19, 2021 | 319.21 | 321.11 | 316.98 | 320.99 | 7,636,259 | -1.58(-0.49%) |
May 18, 2021 | 325.16 | 325.78 | 322.34 | 322.57 | 3,658,688 | -2.40(-0.74%) |
May 17, 2021 | 324.67 | 326.37 | 323.45 | 324.97 | 3,443,672 | -0.58(-0.18%) |
May 14, 2021 | 323.71 | 326.18 | 323.30 | 325.55 | 4,946,117 | +3.60(+1.12%) |
May 13, 2021 | 318.02 | 323.45 | 317.99 | 321.95 | 6,065,581 | +4.21(+1.32%) |
May 12, 2021 | 322.99 | 323.63 | 317.46 | 317.74 | 7,418,702 | -6.53(-2.01%) |
May 11, 2021 | 326.24 | 326.46 | 322.36 | 324.27 | 8,870,245 | -4.57(-1.39%) |
May 10, 2021 | 330.28 | 332.01 | 328.70 | 328.84 | 6,434,550 | -0.13(-0.04%) |
May 07, 2021 | 326.41 | 329.36 | 326.07 | 328.97 | 3,729,225 | +2.24(+0.69%) |
May 06, 2021 | 324.29 | 326.86 | 323.33 | 326.73 | 4,514,573 | +3.06(+0.94%) |
May 05, 2021 | 323.65 | 324.64 | 321.87 | 323.68 | 3,689,748 | +0.75(+0.23%) |
May 04, 2021 | 321.51 | 322.97 | 319.27 | 322.93 | 4,734,346 | +0.36(+0.11%) |
May 03, 2021 | 322.27 | 323.58 | 322.04 | 322.57 | 2,852,238 | +2.05(+0.64%) |
Apr 30, 2021 | 320.50 | 321.19 | 319.49 | 320.52 | 3,076,717 | -1.54(-0.48%) |
Apr 29, 2021 | 321.42 | 322.33 | 319.03 | 322.06 | 3,892,554 | +2.08(+0.65%) |
Apr 28, 2021 | 320.79 | 321.04 | 319.69 | 319.98 | 3,197,028 | -1.38(-0.43%) |
Apr 27, 2021 | 321.14 | 321.92 | 320.29 | 321.36 | 2,887,897 | -0.04(-0.01%) |
Apr 26, 2021 | 322.61 | 322.92 | 320.94 | 321.40 | 2,208,710 | -0.53(-0.16%) |
Apr 23, 2021 | 319.39 | 323.02 | 318.81 | 321.93 | 3,823,082 | +2.19(+0.68%) |
Apr 22, 2021 | 322.58 | 322.67 | 318.77 | 319.74 | 5,245,358 | -3.01(-0.93%) |
Apr 21, 2021 | 319.28 | 322.98 | 319.21 | 322.75 | 4,425,148 | +3.01(+0.94%) |
Apr 20, 2021 | 320.95 | 321.39 | 318.45 | 319.74 | 3,976,152 | -2.49(-0.77%) |
Apr 19, 2021 | 322.53 | 322.76 | 321.19 | 322.23 | 3,405,442 | -1.05(-0.32%) |
Apr 16, 2021 | 323.16 | 323.82 | 322.45 | 323.28 | 3,964,360 | +1.45(+0.45%) |
Apr 15, 2021 | 320.31 | 322.10 | 320.31 | 321.83 | 4,104,472 | +2.75(+0.86%) |
Apr 14, 2021 | 318.40 | 320.57 | 318.33 | 319.08 | 4,194,941 | +0.70(+0.22%) |
Apr 13, 2021 | 318.23 | 318.98 | 317.15 | 318.38 | 3,584,942 | -0.72(-0.23%) |
Apr 12, 2021 | 318.82 | 319.39 | 318.25 | 319.10 | 3,119,269 | -0.29(-0.09%) |
Apr 09, 2021 | 317.37 | 319.60 | 317.03 | 319.39 | 3,210,063 | +2.58(+0.81%) |
Apr 08, 2021 | 316.03 | 316.83 | 315.20 | 316.81 | 2,814,504 | +0.72(+0.23%) |
Apr 07, 2021 | 315.88 | 316.85 | 315.21 | 316.09 | 2,801,486 | +0.00(+0.00%) |
Apr 06, 2021 | 316.40 | 317.09 | 315.54 | 316.09 | 3,154,575 | -0.78(-0.25%) |
Apr 05, 2021 | 315.69 | 317.78 | 315.66 | 316.88 | 5,952,272 | +3.54(+1.13%) |
Apr 01, 2021 | 312.70 | 313.48 | 311.70 | 313.33 | 6,279,225 | +1.20(+0.38%) |
Mar 31, 2021 | 312.54 | 313.49 | 311.90 | 312.13 | 3,976,879 | -0.61(-0.19%) |
Mar 30, 2021 | 312.95 | 313.48 | 311.75 | 312.74 | 4,826,616 | -0.79(-0.25%) |
Mar 29, 2021 | 311.29 | 314.29 | 310.92 | 313.53 | 5,495,599 | +0.99(+0.32%) |
Mar 26, 2021 | 309.69 | 312.80 | 308.82 | 312.54 | 5,243,090 | +4.18(+1.36%) |
Mar 25, 2021 | 305.07 | 308.77 | 303.10 | 308.36 | 5,862,265 | +1.99(+0.65%) |
Mar 24, 2021 | 307.50 | 309.82 | 306.37 | 306.37 | 6,444,010 | +0.02(+0.01%) |
Mar 23, 2021 | 308.48 | 309.58 | 305.76 | 306.35 | 5,358,366 | -3.01(-0.97%) |
Mar 22, 2021 | 307.75 | 310.05 | 307.26 | 309.35 | 4,022,721 | +1.16(+0.38%) |
Mar 19, 2021 | 310.16 | 310.24 | 307.22 | 308.19 | 5,954,263 | -2.53(-0.81%) |
Mar 18, 2021 | 311.61 | 314.02 | 310.17 | 310.72 | 5,706,052 | -1.33(-0.43%) |
Mar 17, 2021 | 310.58 | 312.30 | 309.80 | 312.05 | 4,587,034 | +1.80(+0.58%) |
Mar 16, 2021 | 311.19 | 311.33 | 309.74 | 310.25 | 3,465,587 | -1.16(-0.37%) |
Mar 15, 2021 | 310.55 | 311.55 | 308.32 | 311.41 | 4,727,490 | +1.68(+0.54%) |
Mar 12, 2021 | 307.24 | 309.90 | 307.08 | 309.73 | 4,512,449 | +2.81(+0.92%) |
Mar 11, 2021 | 306.33 | 308.47 | 305.50 | 306.92 | 6,079,649 | +1.89(+0.62%) |
Mar 10, 2021 | 302.39 | 305.96 | 302.33 | 305.03 | 6,824,227 | +4.45(+1.48%) |
Mar 09, 2021 | 301.39 | 303.56 | 300.42 | 300.58 | 6,160,857 | +0.34(+0.11%) |
Mar 08, 2021 | 298.83 | 303.52 | 297.96 | 300.24 | 8,718,254 | +2.84(+0.95%) |
Mar 05, 2021 | 294.82 | 298.17 | 290.48 | 297.40 | 7,436,939 | +5.34(+1.83%) |
Mar 04, 2021 | 295.47 | 297.10 | 288.38 | 292.06 | 9,066,340 | -3.22(-1.09%) |
Mar 03, 2021 | 296.18 | 298.00 | 295.13 | 295.28 | 5,439,102 | -1.13(-0.38%) |
Mar 02, 2021 | 297.85 | 298.52 | 296.24 | 296.41 | 4,313,579 | -1.32(-0.44%) |
Mar 01, 2021 | 295.74 | 298.99 | 295.71 | 297.73 | 5,034,628 | +5.79(+1.98%) |
Feb 26, 2021 | 296.63 | 296.65 | 291.31 | 291.94 | 8,400,992 | -4.27(-1.44%) |
Feb 25, 2021 | 301.62 | 301.82 | 295.25 | 296.21 | 8,040,430 | -5.24(-1.74%) |
Feb 24, 2021 | 296.87 | 301.93 | 296.40 | 301.45 | 4,529,408 | +3.91(+1.31%) |
Feb 23, 2021 | 296.96 | 298.58 | 293.97 | 297.54 | 6,056,715 | +0.17(+0.06%) |
Feb 22, 2021 | 295.19 | 298.58 | 295.07 | 297.37 | 3,156,648 | +0.27(+0.09%) |
Feb 19, 2021 | 297.75 | 298.44 | 296.78 | 297.10 | 2,453,752 | -0.04(-0.01%) |
Feb 18, 2021 | 296.37 | 297.55 | 295.08 | 297.14 | 2,771,547 | -0.98(-0.33%) |
Feb 17, 2021 | 296.32 | 298.41 | 295.55 | 298.12 | 2,137,136 | +0.96(+0.32%) |
Feb 16, 2021 | 297.86 | 298.06 | 296.49 | 297.15 | 1,945,634 | +0.51(+0.17%) |
Feb 12, 2021 | 295.93 | 296.74 | 295.51 | 296.65 | 2,633,136 | +0.34(+0.11%) |
Feb 11, 2021 | 296.69 | 297.32 | 294.54 | 296.31 | 2,054,198 | +0.17(+0.06%) |
Feb 10, 2021 | 296.77 | 296.83 | 294.07 | 296.14 | 3,228,755 | +0.55(+0.18%) |
Feb 09, 2021 | 294.97 | 296.14 | 294.32 | 295.59 | 1,905,354 | +0.03(+0.01%) |
Feb 08, 2021 | 294.44 | 295.56 | 294.17 | 295.56 | 1,781,958 | +2.21(+0.75%) |
Feb 05, 2021 | 294.12 | 294.30 | 292.72 | 293.35 | 2,076,857 | +0.82(+0.28%) |
Feb 04, 2021 | 289.88 | 292.53 | 289.80 | 292.53 | 2,787,997 | +3.21(+1.11%) |
Feb 03, 2021 | 288.23 | 289.96 | 287.36 | 289.32 | 2,207,951 | +0.42(+0.14%) |
Feb 02, 2021 | 286.76 | 290.42 | 286.74 | 288.91 | 3,264,875 | +4.52(+1.59%) |
Feb 01, 2021 | 284.63 | 285.64 | 282.62 | 284.39 | 3,319,335 | +2.08(+0.74%) |
Jan 29, 2021 | 286.18 | 286.99 | 281.16 | 282.31 | 6,297,586 | -5.89(-2.05%) |
Jan 28, 2021 | 287.17 | 291.35 | 287.03 | 288.20 | 6,778,713 | +2.65(+0.93%) |
Jan 27, 2021 | 288.64 | 288.81 | 284.46 | 285.55 | 6,073,923 | -5.77(-1.98%) |
Jan 26, 2021 | 292.41 | 293.02 | 291.16 | 291.33 | 2,352,516 | -0.25(-0.08%) |
Jan 25, 2021 | 290.95 | 291.69 | 287.78 | 291.57 | 4,820,659 | -0.30(-0.10%) |
Jan 22, 2021 | 291.77 | 292.86 | 291.04 | 291.87 | 2,176,792 | -1.79(-0.61%) |
Jan 21, 2021 | 293.79 | 294.45 | 293.03 | 293.66 | 2,048,316 | +0.09(+0.03%) |
Jan 20, 2021 | 292.31 | 294.10 | 291.84 | 293.57 | 2,537,640 | +2.31(+0.79%) |
Jan 19, 2021 | 292.24 | 292.60 | 290.58 | 291.26 | 2,943,825 | +1.13(+0.39%) |
Jan 15, 2021 | 290.03 | 291.26 | 288.16 | 290.13 | 4,257,686 | -1.70(-0.58%) |
Jan 14, 2021 | 293.28 | 293.92 | 291.68 | 291.83 | 3,414,088 | -0.55(-0.19%) |
Jan 13, 2021 | 292.37 | 293.29 | 291.70 | 292.37 | 1,963,420 | -0.10(-0.04%) |
Jan 12, 2021 | 291.95 | 292.96 | 290.75 | 292.48 | 2,431,395 | +0.54(+0.18%) |
Jan 11, 2021 | 290.36 | 292.72 | 290.29 | 291.94 | 2,986,973 | -0.82(-0.28%) |
Jan 08, 2021 | 292.96 | 293.13 | 289.89 | 292.76 | 3,436,895 | +0.51(+0.17%) |
Jan 07, 2021 | 291.52 | 293.64 | 290.90 | 292.25 | 4,355,969 | +2.15(+0.74%) |
Jan 06, 2021 | 285.90 | 292.01 | 285.25 | 290.10 | 7,726,552 | +4.11(+1.44%) |
Jan 05, 2021 | 284.19 | 287.12 | 283.67 | 285.98 | 3,547,210 | +1.43(+0.50%) |
Jan 04, 2021 | 288.57 | 288.64 | 281.18 | 284.55 | 5,418,649 | -3.27(-1.13%) |
Dec 31, 2020 | 287.82 | 287.82 | 287.82 | 2,204,889 | +1.56(+0.55%) | |
Dec 30, 2020 | 286.24 | 287.20 | 286.00 | 286.25 | 2,204,889 | +0.63(+0.22%) |
Dec 29, 2020 | 287.48 | 287.73 | 284.85 | 285.62 | 2,453,079 | -0.51(-0.18%) |
Dec 28, 2020 | 285.84 | 287.22 | 285.52 | 286.13 | 2,512,621 | +1.86(+0.66%) |
Dec 24, 2020 | 283.93 | 284.35 | 283.24 | 284.27 | 2,077,818 | +0.70(+0.25%) |
Dec 23, 2020 | 283.50 | 284.99 | 283.44 | 283.57 | 2,876,366 | +1.14(+0.40%) |
Dec 22, 2020 | 284.10 | 284.14 | 282.24 | 282.43 | 2,866,904 | -1.95(-0.68%) |
Dec 21, 2020 | 281.23 | 285.16 | 279.94 | 284.38 | 6,720,517 | +0.23(+0.08%) |
Dec 18, 2020 | 285.26 | 285.32 | 282.58 | 284.16 | 4,719,475 | -0.94(-0.33%) |
Dec 17, 2020 | 284.85 | 285.31 | 284.50 | 285.10 | 3,181,270 | +1.26(+0.44%) |
Dec 16, 2020 | 284.21 | 284.52 | 283.06 | 283.84 | 2,093,009 | -0.44(-0.16%) |
Dec 15, 2020 | 282.71 | 284.58 | 281.33 | 284.28 | 4,483,169 | +3.31(+1.18%) |
Dec 14, 2020 | 284.66 | 285.39 | 280.88 | 280.98 | 3,863,935 | -1.72(-0.61%) |
Dec 11, 2020 | 281.29 | 282.93 | 280.58 | 282.69 | 2,612,609 | +0.37(+0.13%) |
Dec 10, 2020 | 281.81 | 282.90 | 281.07 | 282.33 | 2,545,731 | -0.32(-0.11%) |
Dec 09, 2020 | 284.85 | 285.20 | 281.79 | 282.65 | 3,264,837 | -1.24(-0.44%) |
Dec 08, 2020 | 281.83 | 284.52 | 281.80 | 283.89 | 2,335,985 | +1.03(+0.37%) |
Dec 07, 2020 | 283.48 | 283.85 | 281.82 | 282.86 | 2,746,960 | -1.40(-0.49%) |
Dec 04, 2020 | 282.52 | 284.25 | 282.38 | 284.25 | 2,924,402 | +2.38(+0.84%) |
Dec 03, 2020 | 281.24 | 283.14 | 280.93 | 281.88 | 3,312,270 | +0.83(+0.29%) |
Dec 02, 2020 | 279.10 | 281.20 | 278.39 | 281.05 | 2,624,126 | +0.69(+0.25%) |