Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 435.49 | 435.80 | 434.30 | 435.03 | 3,417,892 | -0.47(-0.11%) |
Aug 30, 2021 | 434.40 | 436.35 | 434.08 | 435.50 | 2,534,728 | +1.93(+0.44%) |
Aug 27, 2021 | 430.58 | 434.01 | 430.57 | 433.57 | 4,207,079 | +3.78(+0.88%) |
Aug 26, 2021 | 432.13 | 432.28 | 429.70 | 429.80 | 3,774,406 | -2.55(-0.59%) |
Aug 25, 2021 | 431.64 | 432.86 | 431.23 | 432.35 | 3,395,039 | +0.90(+0.21%) |
Aug 24, 2021 | 431.44 | 431.97 | 430.92 | 431.44 | 3,022,708 | +0.75(+0.17%) |
Aug 23, 2021 | 428.71 | 431.68 | 428.70 | 430.70 | 4,269,350 | +3.72(+0.87%) |
Aug 20, 2021 | 423.94 | 427.31 | 423.48 | 426.98 | 4,861,334 | +3.38(+0.80%) |
Aug 19, 2021 | 420.15 | 424.81 | 420.00 | 423.60 | 5,020,785 | +0.62(+0.15%) |
Aug 18, 2021 | 426.56 | 428.18 | 422.72 | 422.98 | 5,363,061 | -4.61(-1.08%) |
Aug 17, 2021 | 427.78 | 428.51 | 424.55 | 427.59 | 7,428,258 | -2.92(-0.68%) |
Aug 16, 2021 | 428.18 | 430.58 | 426.52 | 430.51 | 3,653,238 | +1.10(+0.26%) |
Aug 13, 2021 | 429.12 | 429.44 | 428.64 | 429.41 | 3,073,118 | +1.08(+0.25%) |
Aug 12, 2021 | 427.25 | 428.80 | 426.32 | 428.33 | 4,919,620 | +1.00(+0.23%) |
Aug 11, 2021 | 427.43 | 427.49 | 426.27 | 427.33 | 3,435,473 | +1.01(+0.24%) |
Aug 10, 2021 | 426.25 | 427.05 | 425.55 | 426.32 | 2,764,026 | +0.50(+0.12%) |
Aug 09, 2021 | 426.12 | 426.41 | 424.99 | 425.83 | 1,756,979 | -0.30(-0.07%) |
Aug 06, 2021 | 425.76 | 426.56 | 425.49 | 426.12 | 2,774,550 | +0.74(+0.17%) |
Aug 05, 2021 | 423.94 | 425.51 | 423.64 | 425.38 | 2,855,209 | +2.63(+0.62%) |
Aug 04, 2021 | 423.54 | 424.11 | 422.50 | 422.76 | 3,259,897 | -2.02(-0.48%) |
Aug 03, 2021 | 422.19 | 424.93 | 419.98 | 424.78 | 3,327,645 | +3.37(+0.80%) |
Aug 02, 2021 | 424.07 | 424.63 | 421.07 | 421.42 | 3,634,437 | -0.85(-0.20%) |
Jul 30, 2021 | 421.71 | 423.78 | 421.61 | 422.27 | 2,848,020 | -2.15(-0.51%) |
Jul 29, 2021 | 423.55 | 425.45 | 423.54 | 424.42 | 3,781,841 | +1.88(+0.44%) |
Jul 28, 2021 | 423.44 | 424.02 | 421.21 | 422.54 | 4,645,881 | -0.23(-0.05%) |
Jul 27, 2021 | 423.64 | 423.68 | 419.86 | 422.77 | 4,427,211 | -1.94(-0.46%) |
Jul 26, 2021 | 423.10 | 424.70 | 423.02 | 424.70 | 3,247,949 | +1.13(+0.27%) |
Jul 23, 2021 | 421.33 | 424.00 | 420.65 | 423.57 | 4,293,536 | +4.13(+0.99%) |
Jul 22, 2021 | 418.65 | 419.59 | 417.66 | 419.44 | 4,086,330 | +0.91(+0.22%) |
Jul 21, 2021 | 416.33 | 418.61 | 416.17 | 418.53 | 4,776,827 | +3.37(+0.81%) |
Jul 20, 2021 | 409.98 | 416.40 | 409.12 | 415.16 | 8,794,281 | +5.94(+1.45%) |
Jul 19, 2021 | 410.42 | 410.91 | 406.36 | 409.23 | 10,722,955 | -6.20(-1.49%) |
Jul 16, 2021 | 419.84 | 419.93 | 414.98 | 415.43 | 4,181,743 | -3.16(-0.76%) |
Jul 15, 2021 | 418.70 | 419.40 | 416.71 | 418.60 | 4,147,237 | -1.44(-0.34%) |
Jul 14, 2021 | 421.21 | 421.70 | 418.82 | 420.04 | 4,166,292 | +0.56(+0.13%) |
Jul 13, 2021 | 420.11 | 421.65 | 419.01 | 419.48 | 4,717,124 | -1.48(-0.35%) |
Jul 12, 2021 | 419.31 | 421.19 | 418.88 | 420.95 | 5,089,440 | +1.55(+0.37%) |
Jul 09, 2021 | 416.54 | 419.68 | 416.31 | 419.40 | 4,497,295 | +4.41(+1.06%) |
Jul 08, 2021 | 412.92 | 415.75 | 411.71 | 414.99 | 6,732,700 | -3.35(-0.80%) |
Jul 07, 2021 | 417.64 | 418.64 | 415.57 | 418.35 | 4,619,097 | +1.71(+0.41%) |
Jul 06, 2021 | 417.73 | 417.93 | 414.09 | 416.64 | 5,179,083 | -1.06(-0.25%) |
Jul 02, 2021 | 415.69 | 418.03 | 415.37 | 417.70 | 4,088,394 | +3.15(+0.76%) |
Jul 01, 2021 | 412.98 | 414.67 | 412.93 | 414.55 | 3,846,644 | +2.33(+0.56%) |
Jun 30, 2021 | 411.40 | 412.89 | 411.39 | 412.22 | 7,183,210 | +0.37(+0.09%) |
Jun 29, 2021 | 412.07 | 412.66 | 411.32 | 411.86 | 3,474,576 | +0.18(+0.04%) |
Jun 28, 2021 | 411.38 | 411.81 | 410.11 | 411.67 | 4,186,676 | +0.87(+0.21%) |
Jun 25, 2021 | 410.15 | 411.25 | 409.80 | 410.80 | 4,376,263 | +1.50(+0.37%) |
Jun 24, 2021 | 409.12 | 409.79 | 408.88 | 409.30 | 5,024,038 | +2.36(+0.58%) |
Jun 23, 2021 | 407.47 | 408.33 | 406.86 | 406.94 | 2,860,781 | -0.24(-0.06%) |
Jun 22, 2021 | 405.27 | 408.26 | 404.52 | 407.18 | 4,637,569 | +1.93(+0.48%) |
Jun 21, 2021 | 401.39 | 405.46 | 400.53 | 405.25 | 4,285,575 | +5.64(+1.41%) |
Jun 18, 2021 | 401.72 | 402.30 | 399.33 | 399.61 | 7,603,874 | -5.45(-1.34%) |
Jun 17, 2021 | 404.70 | 406.01 | 402.47 | 405.06 | 4,521,555 | -0.12(-0.03%) |
Jun 16, 2021 | 407.62 | 407.77 | 403.19 | 405.18 | 4,973,180 | -2.25(-0.55%) |
Jun 15, 2021 | 408.37 | 408.40 | 406.54 | 407.44 | 4,722,569 | -0.80(-0.19%) |
Jun 14, 2021 | 407.43 | 408.25 | 406.10 | 408.23 | 2,251,567 | +0.98(+0.24%) |
Jun 11, 2021 | 407.20 | 407.35 | 405.83 | 407.25 | 2,259,753 | +0.67(+0.17%) |
Jun 10, 2021 | 405.99 | 407.54 | 404.62 | 406.58 | 3,206,634 | +1.96(+0.48%) |
Jun 09, 2021 | 406.18 | 406.25 | 404.45 | 404.62 | 3,821,099 | -0.65(-0.16%) |
Jun 08, 2021 | 406.15 | 406.21 | 403.44 | 405.27 | 3,838,130 | +0.02(+0.00%) |
Jun 07, 2021 | 405.61 | 405.78 | 404.28 | 405.25 | 4,616,474 | -0.34(-0.08%) |
Jun 04, 2021 | 403.81 | 405.90 | 403.76 | 405.60 | 2,705,203 | +3.66(+0.91%) |
Jun 03, 2021 | 401.08 | 403.10 | 399.54 | 401.94 | 3,284,947 | -1.54(-0.38%) |
Jun 02, 2021 | 403.42 | 404.28 | 402.43 | 403.48 | 2,791,927 | +0.67(+0.17%) |
Jun 01, 2021 | 405.60 | 405.71 | 402.33 | 402.81 | 3,911,499 | -0.32(-0.08%) |
May 28, 2021 | 404.08 | 404.31 | 402.93 | 403.12 | 3,431,754 | +0.76(+0.19%) |
May 27, 2021 | 403.25 | 403.75 | 402.27 | 402.36 | 3,888,314 | +0.21(+0.05%) |
May 26, 2021 | 401.99 | 402.70 | 400.94 | 402.15 | 3,138,440 | +0.74(+0.18%) |
May 25, 2021 | 403.42 | 403.77 | 400.80 | 401.41 | 4,432,703 | -0.87(-0.22%) |
May 24, 2021 | 400.52 | 403.40 | 400.29 | 402.28 | 2,857,035 | +4.01(+1.01%) |
May 21, 2021 | 400.12 | 401.36 | 397.76 | 398.27 | 4,338,652 | -0.23(-0.06%) |
May 20, 2021 | 395.20 | 399.82 | 395.10 | 398.50 | 3,942,223 | +4.17(+1.06%) |
May 19, 2021 | 390.51 | 394.47 | 389.01 | 394.33 | 5,931,588 | -1.07(-0.27%) |
May 18, 2021 | 399.05 | 399.28 | 395.19 | 395.41 | 3,496,427 | -3.43(-0.86%) |
May 17, 2021 | 398.67 | 399.57 | 396.73 | 398.84 | 3,121,700 | -0.96(-0.24%) |
May 14, 2021 | 396.53 | 400.65 | 396.53 | 399.79 | 3,752,639 | +6.08(+1.54%) |
May 13, 2021 | 390.65 | 395.71 | 390.62 | 393.71 | 7,278,060 | +4.62(+1.19%) |
May 12, 2021 | 394.65 | 395.94 | 388.48 | 389.10 | 8,183,878 | -8.50(-2.14%) |
May 11, 2021 | 396.46 | 398.52 | 393.52 | 397.60 | 10,804,732 | -3.58(-0.89%) |
May 10, 2021 | 405.51 | 405.69 | 401.00 | 401.17 | 4,858,870 | -3.94(-0.97%) |
May 07, 2021 | 402.99 | 405.78 | 402.28 | 405.11 | 5,026,954 | +2.91(+0.72%) |
May 06, 2021 | 399.11 | 402.28 | 397.00 | 402.19 | 5,623,630 | +3.24(+0.81%) |
May 05, 2021 | 400.53 | 400.79 | 398.23 | 398.95 | 4,436,777 | +0.06(+0.01%) |
May 04, 2021 | 399.32 | 399.79 | 395.10 | 398.89 | 7,264,469 | -2.44(-0.61%) |
May 03, 2021 | 402.52 | 402.91 | 400.86 | 401.33 | 4,886,290 | +0.86(+0.21%) |
Apr 30, 2021 | 400.81 | 401.67 | 399.56 | 400.47 | 5,146,143 | -2.61(-0.65%) |
Apr 29, 2021 | 403.42 | 403.72 | 399.64 | 403.08 | 4,272,856 | +2.53(+0.63%) |
Apr 28, 2021 | 400.95 | 402.12 | 400.11 | 400.55 | 5,751,555 | -0.15(-0.04%) |
Apr 27, 2021 | 401.09 | 401.29 | 399.57 | 400.70 | 3,431,390 | -0.12(-0.03%) |
Apr 26, 2021 | 400.63 | 401.36 | 400.19 | 400.83 | 4,793,551 | +0.90(+0.22%) |
Apr 23, 2021 | 396.26 | 401.39 | 396.17 | 399.93 | 4,775,872 | +4.15(+1.05%) |
Apr 22, 2021 | 399.09 | 399.96 | 394.57 | 395.78 | 6,586,113 | -3.55(-0.89%) |
Apr 21, 2021 | 394.93 | 399.53 | 394.79 | 399.32 | 4,045,292 | +3.70(+0.94%) |
Apr 20, 2021 | 397.22 | 397.94 | 394.07 | 395.62 | 6,424,590 | -2.90(-0.73%) |
Apr 19, 2021 | 399.44 | 399.94 | 397.10 | 398.52 | 4,621,025 | -1.96(-0.49%) |
Apr 16, 2021 | 400.42 | 401.05 | 398.99 | 400.48 | 2,831,634 | +1.41(+0.35%) |
Apr 15, 2021 | 397.00 | 399.36 | 397.00 | 399.08 | 4,648,085 | +4.25(+1.08%) |
Apr 14, 2021 | 396.15 | 397.25 | 394.30 | 394.83 | 4,161,949 | -1.32(-0.33%) |
Apr 13, 2021 | 394.91 | 396.84 | 394.53 | 396.15 | 9,063,304 | +1.16(+0.29%) |
Apr 12, 2021 | 394.24 | 395.30 | 393.67 | 394.99 | 3,117,025 | +0.16(+0.04%) |
Apr 09, 2021 | 391.93 | 395.04 | 391.79 | 394.83 | 3,192,387 | +2.84(+0.72%) |
Apr 08, 2021 | 391.48 | 392.09 | 390.52 | 391.99 | 4,314,153 | +1.82(+0.47%) |
Apr 07, 2021 | 389.53 | 390.53 | 389.11 | 390.18 | 3,110,814 | +0.49(+0.13%) |
Apr 06, 2021 | 389.41 | 390.79 | 389.06 | 389.69 | 3,787,008 | -0.24(-0.06%) |
Apr 05, 2021 | 387.19 | 390.53 | 387.12 | 389.93 | 5,904,746 | +5.52(+1.43%) |
Apr 01, 2021 | 382.31 | 384.53 | 382.10 | 384.41 | 7,636,480 | +4.07(+1.07%) |
Mar 31, 2021 | 379.36 | 381.93 | 379.35 | 380.34 | 5,471,722 | +1.48(+0.39%) |
Mar 30, 2021 | 378.51 | 379.46 | 377.16 | 378.86 | 3,777,660 | -0.94(-0.25%) |
Mar 29, 2021 | 378.46 | 380.70 | 376.94 | 379.79 | 3,971,950 | -0.19(-0.05%) |
Mar 26, 2021 | 375.14 | 380.40 | 374.54 | 379.98 | 3,792,561 | +6.05(+1.62%) |
Mar 25, 2021 | 370.39 | 374.77 | 368.41 | 373.93 | 5,827,523 | +2.12(+0.57%) |
Mar 24, 2021 | 375.20 | 376.89 | 371.81 | 371.81 | 6,923,120 | -1.91(-0.51%) |
Mar 23, 2021 | 376.08 | 377.56 | 372.95 | 373.72 | 6,131,193 | -2.94(-0.78%) |
Mar 22, 2021 | 374.30 | 378.14 | 374.24 | 376.66 | 3,979,012 | +2.95(+0.79%) |
Mar 19, 2021 | 374.16 | 375.74 | 371.53 | 373.70 | 6,392,236 | -0.70(-0.19%) |
Mar 18, 2021 | 377.32 | 379.46 | 373.75 | 374.40 | 5,065,693 | -5.55(-1.46%) |
Mar 17, 2021 | 377.36 | 380.80 | 376.19 | 379.95 | 4,727,943 | +1.24(+0.33%) |
Mar 16, 2021 | 379.81 | 380.53 | 377.88 | 378.71 | 3,906,058 | -0.53(-0.14%) |
Mar 15, 2021 | 377.17 | 379.44 | 374.99 | 379.24 | 2,445,255 | +2.29(+0.61%) |
Mar 12, 2021 | 375.01 | 377.06 | 374.15 | 376.95 | 3,556,933 | +0.59(+0.16%) |
Mar 11, 2021 | 375.16 | 378.41 | 374.69 | 376.36 | 2,954,773 | +3.83(+1.03%) |
Mar 10, 2021 | 372.72 | 374.34 | 371.27 | 372.53 | 3,593,608 | +2.27(+0.61%) |
Mar 09, 2021 | 369.04 | 372.91 | 368.55 | 370.26 | 3,763,009 | +5.14(+1.41%) |
Mar 08, 2021 | 367.87 | 370.78 | 364.78 | 365.12 | 4,075,072 | -1.79(-0.49%) |
Mar 05, 2021 | 363.86 | 368.00 | 356.38 | 366.91 | 6,838,479 | +6.64(+1.84%) |
Mar 04, 2021 | 364.58 | 367.25 | 355.66 | 360.27 | 7,912,523 | -4.52(-1.24%) |
Mar 03, 2021 | 369.01 | 369.94 | 364.68 | 364.79 | 5,659,447 | -4.94(-1.33%) |
Mar 02, 2021 | 372.86 | 373.05 | 369.48 | 369.72 | 4,719,284 | -2.87(-0.77%) |
Mar 01, 2021 | 368.92 | 373.88 | 368.76 | 372.59 | 4,093,664 | +8.82(+2.43%) |
Feb 26, 2021 | 367.60 | 368.77 | 361.71 | 363.77 | 6,769,423 | -1.92(-0.52%) |
Feb 25, 2021 | 373.38 | 374.78 | 364.17 | 365.68 | 6,495,708 | -8.99(-2.40%) |
Feb 24, 2021 | 369.44 | 375.11 | 368.50 | 374.67 | 3,549,963 | +4.07(+1.10%) |
Feb 23, 2021 | 367.88 | 371.97 | 363.62 | 370.60 | 4,646,897 | +0.39(+0.11%) |
Feb 22, 2021 | 370.18 | 372.64 | 369.91 | 370.21 | 3,010,152 | -2.84(-0.76%) |
Feb 19, 2021 | 375.03 | 375.26 | 372.59 | 373.05 | 3,202,205 | -0.70(-0.19%) |
Feb 18, 2021 | 372.58 | 374.46 | 370.86 | 373.75 | 2,980,607 | -1.59(-0.42%) |
Feb 17, 2021 | 373.42 | 375.51 | 372.37 | 375.34 | 2,539,823 | +0.05(+0.01%) |
Feb 16, 2021 | 376.84 | 376.99 | 374.50 | 375.30 | 2,492,951 | -0.30(-0.08%) |
Feb 12, 2021 | 372.85 | 375.78 | 372.79 | 375.59 | 2,042,203 | +1.87(+0.50%) |
Feb 11, 2021 | 374.25 | 374.61 | 371.21 | 373.72 | 3,266,806 | +0.63(+0.17%) |
Feb 10, 2021 | 375.04 | 375.16 | 370.65 | 373.10 | 2,689,678 | -0.15(-0.04%) |
Feb 09, 2021 | 372.67 | 373.85 | 368.11 | 373.25 | 4,958,494 | -0.31(-0.08%) |
Feb 08, 2021 | 372.31 | 373.56 | 371.48 | 373.56 | 3,476,976 | +2.79(+0.75%) |
Feb 05, 2021 | 371.31 | 371.50 | 369.66 | 370.77 | 2,686,695 | +1.45(+0.39%) |
Feb 04, 2021 | 366.29 | 369.36 | 366.08 | 369.32 | 2,056,036 | +4.13(+1.13%) |
Feb 03, 2021 | 365.77 | 366.95 | 363.90 | 365.19 | 3,404,483 | +0.29(+0.08%) |
Feb 02, 2021 | 363.06 | 366.50 | 363.00 | 364.90 | 3,849,842 | +5.11(+1.42%) |
Feb 01, 2021 | 357.48 | 360.89 | 355.12 | 359.79 | 4,608,317 | +5.79(+1.64%) |
Jan 29, 2021 | 359.28 | 360.18 | 352.22 | 354.00 | 5,249,026 | -7.18(-1.99%) |
Jan 28, 2021 | 359.95 | 365.26 | 359.51 | 361.18 | 5,955,730 | +3.03(+0.85%) |
Jan 27, 2021 | 363.63 | 363.70 | 355.82 | 358.14 | 5,859,349 | -8.96(-2.44%) |
Jan 26, 2021 | 368.57 | 368.94 | 366.85 | 367.10 | 2,325,288 | -0.54(-0.15%) |
Jan 25, 2021 | 366.96 | 367.97 | 361.97 | 367.64 | 4,081,888 | +1.46(+0.40%) |
Jan 22, 2021 | 365.63 | 367.32 | 365.18 | 366.19 | 3,924,884 | -1.25(-0.34%) |
Jan 21, 2021 | 367.69 | 368.16 | 366.53 | 367.44 | 3,731,968 | +0.32(+0.09%) |
Jan 20, 2021 | 364.48 | 367.98 | 364.09 | 367.11 | 3,598,865 | +4.98(+1.38%) |
Jan 19, 2021 | 361.82 | 362.66 | 360.32 | 362.13 | 7,451,125 | +2.81(+0.78%) |
Jan 15, 2021 | 360.26 | 361.05 | 357.39 | 359.32 | 10,686,646 | -2.61(-0.72%) |
Jan 14, 2021 | 363.95 | 364.49 | 361.54 | 361.93 | 7,344,906 | -1.26(-0.35%) |
Jan 13, 2021 | 362.19 | 364.21 | 361.36 | 363.19 | 3,942,372 | +0.91(+0.25%) |
Jan 12, 2021 | 362.27 | 363.25 | 359.96 | 362.27 | 3,665,401 | +0.06(+0.02%) |
Jan 11, 2021 | 361.35 | 363.91 | 361.25 | 362.21 | 3,527,029 | -2.38(-0.65%) |
Jan 08, 2021 | 364.00 | 364.81 | 360.64 | 364.60 | 3,568,477 | +2.07(+0.57%) |
Jan 07, 2021 | 359.67 | 363.28 | 359.49 | 362.53 | 6,345,961 | +5.29(+1.48%) |
Jan 06, 2021 | 353.52 | 360.53 | 352.99 | 357.24 | 4,551,820 | +2.14(+0.60%) |
Jan 05, 2021 | 352.02 | 356.20 | 352.02 | 355.10 | 4,517,326 | +2.33(+0.66%) |
Jan 04, 2021 | 358.93 | 359.05 | 348.89 | 352.76 | 7,447,441 | -4.93(-1.38%) |
Dec 31, 2020 | 357.69 | 357.69 | 357.69 | 2,861,311 | +1.99(+0.56%) | |
Dec 30, 2020 | 356.12 | 356.77 | 355.36 | 355.70 | 2,861,311 | +0.47(+0.13%) |
Dec 29, 2020 | 357.46 | 357.70 | 354.65 | 355.23 | 5,663,799 | -0.69(-0.19%) |
Dec 28, 2020 | 355.55 | 356.31 | 354.88 | 355.92 | 2,454,331 | +3.07(+0.87%) |
Dec 24, 2020 | 352.00 | 352.89 | 351.42 | 352.85 | 2,141,590 | +1.36(+0.39%) |
Dec 23, 2020 | 352.20 | 353.46 | 351.31 | 351.49 | 3,391,425 | +0.31(+0.09%) |
Dec 22, 2020 | 352.07 | 352.24 | 350.09 | 351.18 | 3,601,738 | -0.68(-0.19%) |
Dec 21, 2020 | 349.03 | 352.69 | 346.24 | 351.86 | 5,473,869 | -1.16(-0.33%) |
Dec 18, 2020 | 354.80 | 354.92 | 350.99 | 353.02 | 7,028,962 | -1.40(-0.40%) |
Dec 17, 2020 | 354.16 | 354.64 | 352.43 | 354.42 | 6,799,519 | +1.96(+0.56%) |
Dec 16, 2020 | 352.19 | 353.42 | 351.25 | 352.46 | 5,782,514 | +0.56(+0.16%) |
Dec 15, 2020 | 349.83 | 351.93 | 348.44 | 351.89 | 8,891,685 | +4.73(+1.36%) |
Dec 14, 2020 | 351.07 | 352.14 | 347.04 | 347.17 | 3,982,283 | -1.58(-0.45%) |
Dec 11, 2020 | 347.47 | 349.04 | 345.90 | 348.75 | 4,745,064 | -0.44(-0.12%) |
Dec 10, 2020 | 347.93 | 350.26 | 347.03 | 349.19 | 3,319,769 | -0.19(-0.05%) |
Dec 09, 2020 | 353.17 | 353.30 | 348.48 | 349.38 | 3,956,493 | -3.08(-0.87%) |
Dec 08, 2020 | 350.13 | 353.06 | 350.12 | 352.46 | 3,678,073 | +0.98(+0.28%) |
Dec 07, 2020 | 351.42 | 351.95 | 350.17 | 351.48 | 3,329,485 | -0.65(-0.19%) |
Dec 04, 2020 | 349.76 | 352.15 | 349.70 | 352.14 | 4,313,197 | +3.00(+0.86%) |
Dec 03, 2020 | 349.13 | 350.56 | 348.05 | 349.14 | 3,229,666 | -0.07(-0.02%) |
Dec 02, 2020 | 347.37 | 349.37 | 346.79 | 349.20 | 4,341,345 | +0.74(+0.21%) |
Dec 01, 2020 | 348.07 | 350.05 | 347.47 | 348.46 | 3,909,324 | +3.79(+1.10%) |
Nov 30, 2020 | 345.49 | 345.69 | 342.00 | 344.67 | 4,301,920 | -1.57(-0.45%) |
Nov 27, 2020 | 346.44 | 346.76 | 345.29 | 346.25 | 1,427,788 | +0.94(+0.27%) |
Nov 25, 2020 | 345.69 | 345.77 | 344.18 | 345.31 | 4,033,436 | -0.49(-0.14%) |
Nov 24, 2020 | 342.96 | 346.36 | 342.09 | 345.80 | 3,949,076 | +5.45(+1.60%) |
Nov 23, 2020 | 340.24 | 341.57 | 337.89 | 340.35 | 2,859,223 | +2.03(+0.60%) |
Nov 20, 2020 | 340.37 | 340.61 | 338.23 | 338.32 | 2,843,771 | -2.29(-0.67%) |
Nov 19, 2020 | 338.53 | 341.05 | 337.24 | 340.61 | 3,474,048 | +1.38(+0.41%) |
Nov 18, 2020 | 343.62 | 344.20 | 339.18 | 339.24 | 3,348,454 | -3.80(-1.11%) |
Nov 17, 2020 | 342.73 | 344.60 | 341.23 | 343.04 | 2,795,273 | -2.09(-0.60%) |
Nov 16, 2020 | 343.74 | 345.19 | 342.40 | 345.13 | 3,510,833 | +4.23(+1.24%) |
Nov 13, 2020 | 338.22 | 341.70 | 337.72 | 340.89 | 2,830,700 | +4.57(+1.36%) |
Nov 12, 2020 | 338.53 | 339.33 | 334.44 | 336.32 | 3,992,708 | -3.24(-0.95%) |
Nov 11, 2020 | 339.30 | 340.44 | 338.13 | 339.56 | 2,616,073 | +2.43(+0.72%) |
Nov 10, 2020 | 336.56 | 338.12 | 333.81 | 337.13 | 5,449,300 | -0.44(-0.13%) |
Nov 09, 2020 | 346.54 | 346.92 | 337.10 | 337.56 | 9,594,344 | +4.16(+1.25%) |
Nov 06, 2020 | 333.14 | 334.65 | 331.04 | 333.40 | 3,027,185 | -0.03(-0.01%) |
Nov 05, 2020 | 332.55 | 335.31 | 332.16 | 333.43 | 7,267,247 | +6.39(+1.96%) |
Nov 04, 2020 | 324.51 | 331.27 | 323.25 | 327.04 | 6,849,126 | +7.07(+2.21%) |
Nov 03, 2020 | 317.67 | 322.01 | 317.19 | 319.97 | 6,889,005 | +5.27(+1.68%) |
Nov 02, 2020 | 314.37 | 316.41 | 311.52 | 314.69 | 4,905,587 | +3.89(+1.25%) |
Oct 30, 2020 | 312.51 | 313.84 | 307.10 | 310.80 | 6,992,948 | -3.35(-1.07%) |
Oct 29, 2020 | 311.26 | 317.37 | 309.51 | 314.15 | 5,441,152 | +3.10(+1.00%) |
Oct 28, 2020 | 316.13 | 316.86 | 310.50 | 311.05 | 7,478,118 | -10.96(-3.40%) |
Oct 27, 2020 | 323.43 | 323.78 | 321.75 | 322.01 | 4,455,599 | -1.10(-0.34%) |
Oct 26, 2020 | 325.70 | 326.52 | 319.52 | 323.11 | 4,559,490 | -6.04(-1.84%) |
Oct 23, 2020 | 329.34 | 329.37 | 326.68 | 329.15 | 1,894,020 | +1.04(+0.32%) |
Oct 22, 2020 | 326.53 | 328.67 | 324.33 | 328.11 | 2,593,971 | +1.86(+0.57%) |
Oct 21, 2020 | 326.84 | 328.99 | 325.99 | 326.25 | 3,869,944 | -0.63(-0.19%) |
Oct 20, 2020 | 326.98 | 330.23 | 326.24 | 326.88 | 2,967,726 | +1.28(+0.39%) |
Oct 19, 2020 | 331.92 | 332.53 | 324.73 | 325.60 | 3,130,175 | -4.96(-1.50%) |
Oct 16, 2020 | 332.29 | 333.90 | 330.46 | 330.56 | 2,917,769 | -0.29(-0.09%) |
Oct 15, 2020 | 327.21 | 331.31 | 326.64 | 330.86 | 3,183,500 | -0.41(-0.12%) |
Oct 14, 2020 | 333.88 | 334.96 | 330.49 | 331.27 | 2,501,435 | -2.09(-0.63%) |
Oct 13, 2020 | 335.36 | 335.45 | 332.35 | 333.35 | 2,808,548 | -2.18(-0.65%) |
Oct 12, 2020 | 332.77 | 337.01 | 332.30 | 335.54 | 2,425,476 | +5.39(+1.63%) |
Oct 09, 2020 | 328.99 | 330.65 | 328.32 | 330.15 | 3,559,720 | +2.88(+0.88%) |
Oct 08, 2020 | 326.41 | 327.32 | 325.45 | 327.27 | 4,385,735 | +2.92(+0.90%) |
Oct 07, 2020 | 321.87 | 325.20 | 321.87 | 324.35 | 3,289,323 | +5.54(+1.74%) |
Oct 06, 2020 | 323.62 | 325.73 | 318.34 | 318.81 | 4,143,408 | -4.59(-1.42%) |
Oct 05, 2020 | 319.90 | 323.61 | 319.89 | 323.40 | 3,378,882 | +5.55(+1.75%) |
Oct 02, 2020 | 315.74 | 319.79 | 315.32 | 317.85 | 4,313,934 | -3.03(-0.94%) |
Oct 01, 2020 | 321.44 | 322.42 | 318.92 | 320.88 | 3,564,284 | +2.07(+0.65%) |
Sep 30, 2020 | 317.18 | 322.05 | 316.95 | 318.81 | 5,006,991 | +2.42(+0.76%) |
Sep 29, 2020 | 318.00 | 318.65 | 315.70 | 316.39 | 2,677,334 | -1.75(-0.55%) |
Sep 28, 2020 | 317.20 | 318.85 | 316.20 | 318.15 | 3,589,901 | +5.20(+1.66%) |
Sep 25, 2020 | 307.12 | 313.74 | 306.18 | 312.95 | 4,404,693 | +5.01(+1.63%) |
Sep 24, 2020 | 305.77 | 311.07 | 304.45 | 307.94 | 4,461,006 | +0.81(+0.26%) |
Sep 23, 2020 | 315.04 | 315.32 | 306.63 | 307.13 | 4,598,045 | -7.32(-2.33%) |
Sep 22, 2020 | 312.81 | 315.02 | 310.23 | 314.45 | 3,031,863 | +3.15(+1.01%) |
Sep 21, 2020 | 310.15 | 311.40 | 306.31 | 311.30 | 6,539,885 | -3.50(-1.11%) |
Sep 18, 2020 | 319.36 | 319.40 | 312.25 | 314.80 | 3,393,338 | -3.73(-1.17%) |
Sep 17, 2020 | 316.31 | 320.15 | 315.74 | 318.53 | 3,279,306 | -2.76(-0.86%) |
Sep 16, 2020 | 323.88 | 325.31 | 321.04 | 321.29 | 2,596,293 | -1.29(-0.40%) |
Sep 15, 2020 | 323.47 | 324.32 | 321.48 | 322.57 | 2,702,772 | +1.63(+0.51%) |
Sep 14, 2020 | 320.01 | 322.66 | 319.50 | 320.94 | 2,997,181 | +4.21(+1.33%) |
Sep 11, 2020 | 318.37 | 319.45 | 313.87 | 316.73 | 3,695,653 | +0.15(+0.05%) |
Sep 10, 2020 | 324.17 | 324.78 | 315.62 | 316.57 | 5,356,125 | -5.63(-1.75%) |
Sep 09, 2020 | 320.13 | 324.76 | 319.18 | 322.20 | 5,693,792 | +6.19(+1.96%) |
Sep 08, 2020 | 319.25 | 320.52 | 315.64 | 316.02 | 5,293,996 | -8.83(-2.72%) |
Sep 04, 2020 | 328.27 | 329.86 | 317.56 | 324.85 | 5,675,048 | -2.68(-0.82%) |
Sep 03, 2020 | 337.50 | 337.98 | 324.88 | 327.53 | 8,224,627 | -11.73(-3.46%) |
Sep 02, 2020 | 336.37 | 340.22 | 335.19 | 339.26 | 3,807,905 | +4.89(+1.46%) |