Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 368.93 | 378.21 | 368.16 | 375.13 | 1,854,074 | +4.56(+1.23%) |
Aug 30, 2021 | 373.50 | 373.50 | 369.82 | 370.57 | 600,021 | -2.10(-0.56%) |
Aug 27, 2021 | 370.00 | 374.42 | 368.65 | 372.67 | 707,811 | +2.60(+0.70%) |
Aug 26, 2021 | 372.98 | 373.58 | 369.55 | 370.07 | 681,500 | -3.11(-0.83%) |
Aug 25, 2021 | 376.22 | 377.48 | 372.85 | 373.18 | 737,637 | -3.57(-0.95%) |
Aug 24, 2021 | 377.75 | 378.75 | 374.19 | 376.75 | 582,767 | -0.59(-0.16%) |
Aug 23, 2021 | 379.33 | 379.33 | 376.75 | 377.34 | 653,015 | -0.65(-0.17%) |
Aug 20, 2021 | 376.64 | 379.85 | 375.59 | 377.99 | 529,488 | +2.09(+0.56%) |
Aug 19, 2021 | 368.59 | 376.15 | 368.05 | 375.90 | 761,641 | +4.50(+1.21%) |
Aug 18, 2021 | 378.93 | 379.17 | 371.10 | 371.40 | 707,130 | -8.83(-2.32%) |
Aug 17, 2021 | 375.65 | 381.00 | 375.65 | 380.23 | 990,797 | +3.84(+1.02%) |
Aug 16, 2021 | 367.23 | 376.41 | 365.33 | 376.39 | 826,667 | +8.90(+2.42%) |
Aug 13, 2021 | 368.88 | 370.00 | 363.94 | 367.49 | 1,144,054 | -0.14(-0.04%) |
Aug 12, 2021 | 366.53 | 369.80 | 366.15 | 367.63 | 1,504,372 | -0.01(-0.00%) |
Aug 11, 2021 | 377.28 | 378.16 | 366.21 | 367.64 | 1,740,973 | -9.73(-2.58%) |
Aug 10, 2021 | 375.83 | 378.93 | 373.93 | 377.37 | 744,152 | +1.05(+0.28%) |
Aug 09, 2021 | 379.39 | 381.93 | 376.16 | 376.32 | 743,460 | -3.13(-0.82%) |
Aug 06, 2021 | 379.60 | 381.43 | 376.12 | 379.45 | 765,580 | +2.77(+0.74%) |
Aug 05, 2021 | 392.31 | 392.31 | 374.70 | 376.68 | 1,695,339 | -18.91(-4.78%) |
Aug 04, 2021 | 393.58 | 397.95 | 393.05 | 395.59 | 785,059 | +0.30(+0.08%) |
Aug 03, 2021 | 390.49 | 395.98 | 388.58 | 395.29 | 682,696 | +5.00(+1.28%) |
Aug 02, 2021 | 385.34 | 391.30 | 384.28 | 390.29 | 803,418 | +6.28(+1.64%) |
Jul 30, 2021 | 384.80 | 386.39 | 382.66 | 384.01 | 999,300 | -0.32(-0.08%) |
Jul 29, 2021 | 382.20 | 385.26 | 379.37 | 384.33 | 708,050 | +4.40(+1.16%) |
Jul 28, 2021 | 382.01 | 382.01 | 376.42 | 379.93 | 785,529 | -2.70(-0.71%) |
Jul 27, 2021 | 377.42 | 383.31 | 376.12 | 382.63 | 939,797 | +4.13(+1.09%) |
Jul 26, 2021 | 381.52 | 382.40 | 373.67 | 378.50 | 958,791 | -3.79(-0.99%) |
Jul 23, 2021 | 385.00 | 387.46 | 381.40 | 382.29 | 881,212 | -2.01(-0.52%) |
Jul 22, 2021 | 385.28 | 387.53 | 380.37 | 384.30 | 944,715 | +0.71(+0.19%) |
Jul 21, 2021 | 396.00 | 398.49 | 381.15 | 383.59 | 1,756,893 | -6.35(-1.63%) |
Jul 20, 2021 | 385.81 | 393.52 | 385.28 | 389.94 | 1,731,183 | +5.50(+1.43%) |
Jul 19, 2021 | 390.26 | 392.64 | 382.48 | 384.44 | 1,087,433 | -9.15(-2.32%) |
Jul 16, 2021 | 396.98 | 397.67 | 392.75 | 393.59 | 756,181 | -2.53(-0.64%) |
Jul 15, 2021 | 392.32 | 398.31 | 390.63 | 396.12 | 1,180,657 | +1.05(+0.27%) |
Jul 14, 2021 | 400.02 | 400.72 | 394.09 | 395.07 | 944,562 | -3.06(-0.77%) |
Jul 13, 2021 | 396.75 | 402.23 | 396.60 | 398.13 | 1,486,995 | +2.09(+0.53%) |
Jul 12, 2021 | 387.01 | 396.50 | 384.50 | 396.04 | 1,897,402 | +7.43(+1.91%) |
Jul 09, 2021 | 387.92 | 390.33 | 386.44 | 388.61 | 1,369,965 | +4.44(+1.16%) |
Jul 08, 2021 | 384.29 | 385.40 | 379.64 | 384.17 | 666,196 | -3.34(-0.86%) |
Jul 07, 2021 | 384.10 | 388.35 | 381.47 | 387.51 | 990,308 | +2.27(+0.59%) |
Jul 06, 2021 | 385.30 | 387.96 | 381.92 | 385.24 | 1,013,077 | -1.96(-0.51%) |
Jul 02, 2021 | 383.90 | 387.44 | 382.15 | 387.20 | 1,504,425 | +3.38(+0.88%) |
Jul 01, 2021 | 383.12 | 385.13 | 381.49 | 383.82 | 1,955,634 | +2.02(+0.53%) |
Jun 30, 2021 | 382.08 | 383.11 | 379.43 | 381.80 | 709,792 | +0.24(+0.06%) |
Jun 29, 2021 | 379.66 | 384.05 | 378.91 | 381.56 | 864,669 | +0.66(+0.17%) |
Jun 28, 2021 | 381.14 | 381.62 | 376.05 | 380.90 | 870,102 | +0.08(+0.02%) |
Jun 25, 2021 | 379.86 | 382.86 | 378.40 | 380.82 | 2,105,758 | +2.49(+0.66%) |
Jun 24, 2021 | 380.39 | 381.49 | 378.02 | 378.33 | 724,987 | +0.35(+0.09%) |
Jun 23, 2021 | 376.66 | 379.42 | 376.24 | 377.98 | 942,112 | -1.02(-0.27%) |
Jun 22, 2021 | 378.19 | 379.80 | 374.39 | 379.00 | 891,855 | +2.59(+0.69%) |
Jun 21, 2021 | 370.10 | 377.37 | 369.74 | 376.41 | 1,247,215 | +7.20(+1.95%) |
Jun 18, 2021 | 372.94 | 373.99 | 368.34 | 369.21 | 2,229,921 | -8.60(-2.28%) |
Jun 17, 2021 | 378.03 | 379.29 | 375.58 | 377.81 | 900,417 | -0.64(-0.17%) |
Jun 16, 2021 | 386.51 | 387.49 | 378.23 | 378.45 | 1,032,508 | -6.52(-1.69%) |
Jun 15, 2021 | 384.40 | 386.02 | 380.95 | 384.97 | 1,074,874 | +1.46(+0.38%) |
Jun 14, 2021 | 382.53 | 384.02 | 379.67 | 383.51 | 794,113 | -0.36(-0.09%) |
Jun 11, 2021 | 385.03 | 386.46 | 382.27 | 383.87 | 745,222 | -0.56(-0.15%) |
Jun 10, 2021 | 381.84 | 385.26 | 380.88 | 384.43 | 1,313,214 | -1.53(-0.40%) |
Jun 09, 2021 | 391.57 | 392.72 | 385.92 | 385.96 | 827,824 | -5.94(-1.52%) |
Jun 08, 2021 | 388.42 | 392.99 | 386.41 | 391.90 | 893,977 | +2.80(+0.72%) |
Jun 07, 2021 | 394.75 | 396.17 | 389.03 | 389.10 | 1,029,258 | -4.10(-1.04%) |
Jun 04, 2021 | 397.00 | 397.00 | 392.46 | 393.20 | 776,074 | -2.44(-0.62%) |
Jun 03, 2021 | 392.70 | 397.97 | 391.62 | 395.64 | 745,597 | +2.17(+0.55%) |
Jun 02, 2021 | 396.42 | 396.42 | 390.73 | 393.47 | 818,034 | -0.75(-0.19%) |
Jun 01, 2021 | 398.96 | 399.44 | 392.65 | 394.22 | 1,159,131 | -4.00(-1.00%) |
May 28, 2021 | 398.29 | 399.73 | 396.45 | 398.22 | 996,590 | +0.38(+0.10%) |
May 27, 2021 | 396.64 | 397.99 | 392.57 | 397.84 | 1,945,471 | +2.95(+0.75%) |
May 26, 2021 | 394.90 | 396.51 | 390.24 | 394.89 | 1,116,880 | -0.26(-0.07%) |
May 25, 2021 | 394.82 | 395.80 | 391.73 | 395.15 | 919,471 | +0.81(+0.21%) |
May 24, 2021 | 398.02 | 398.90 | 392.90 | 394.34 | 848,160 | -1.74(-0.44%) |
May 21, 2021 | 392.87 | 400.04 | 392.52 | 396.08 | 723,440 | +4.95(+1.27%) |
May 20, 2021 | 393.01 | 394.69 | 390.40 | 391.13 | 1,043,450 | -2.30(-0.58%) |
May 19, 2021 | 392.77 | 394.29 | 389.14 | 393.43 | 769,788 | -0.01(-0.00%) |
May 18, 2021 | 394.00 | 396.04 | 390.30 | 393.44 | 860,195 | -0.22(-0.06%) |
May 17, 2021 | 394.26 | 395.64 | 392.19 | 393.66 | 562,146 | -0.27(-0.07%) |
May 14, 2021 | 397.49 | 398.93 | 392.45 | 393.93 | 677,314 | -1.52(-0.38%) |
May 13, 2021 | 390.80 | 398.75 | 389.36 | 395.45 | 1,003,320 | +5.28(+1.35%) |
May 12, 2021 | 393.78 | 395.79 | 388.84 | 390.17 | 1,437,404 | -4.32(-1.10%) |
May 11, 2021 | 402.93 | 403.01 | 391.83 | 394.49 | 784,460 | -7.41(-1.84%) |
May 10, 2021 | 397.82 | 406.00 | 397.82 | 401.90 | 988,955 | +5.33(+1.34%) |
May 07, 2021 | 388.38 | 397.68 | 388.38 | 396.57 | 800,663 | +7.85(+2.02%) |
May 06, 2021 | 390.02 | 393.60 | 386.54 | 388.72 | 1,243,734 | -0.40(-0.10%) |
May 05, 2021 | 390.20 | 392.37 | 387.24 | 389.12 | 1,247,278 | -2.55(-0.65%) |
May 04, 2021 | 385.93 | 393.31 | 384.39 | 391.67 | 1,336,058 | +5.09(+1.32%) |
May 03, 2021 | 383.43 | 389.31 | 382.08 | 386.58 | 940,476 | +7.19(+1.90%) |
Apr 30, 2021 | 382.45 | 383.05 | 377.11 | 379.39 | 1,031,700 | -3.64(-0.95%) |
Apr 29, 2021 | 377.59 | 383.21 | 377.59 | 383.03 | 780,565 | +7.75(+2.07%) |
Apr 28, 2021 | 377.52 | 379.49 | 372.90 | 375.28 | 800,651 | -1.58(-0.42%) |
Apr 27, 2021 | 375.76 | 377.70 | 373.66 | 376.86 | 800,745 | -0.65(-0.17%) |
Apr 26, 2021 | 382.09 | 383.25 | 377.21 | 377.51 | 900,751 | -4.44(-1.16%) |
Apr 23, 2021 | 378.39 | 383.87 | 376.26 | 381.95 | 903,500 | +2.17(+0.57%) |
Apr 22, 2021 | 384.64 | 385.35 | 378.64 | 379.78 | 1,142,983 | -5.06(-1.31%) |
Apr 21, 2021 | 381.92 | 386.74 | 377.85 | 384.84 | 2,045,444 | +2.96(+0.78%) |
Apr 20, 2021 | 379.38 | 386.78 | 378.07 | 381.88 | 1,988,465 | +2.22(+0.58%) |
Apr 19, 2021 | 375.45 | 379.84 | 374.46 | 379.66 | 1,084,462 | +4.04(+1.08%) |
Apr 16, 2021 | 373.97 | 376.54 | 371.19 | 375.62 | 899,300 | +3.02(+0.81%) |
Apr 15, 2021 | 364.45 | 374.68 | 364.45 | 372.60 | 1,350,318 | +9.98(+2.75%) |
Apr 14, 2021 | 360.48 | 363.89 | 359.26 | 362.62 | 663,177 | +3.60(+1.00%) |
Apr 13, 2021 | 358.97 | 361.85 | 357.75 | 359.02 | 688,975 | -0.40(-0.11%) |
Apr 12, 2021 | 360.16 | 363.10 | 358.52 | 359.42 | 788,179 | -1.59(-0.44%) |
Apr 09, 2021 | 354.68 | 361.33 | 353.53 | 361.01 | 833,500 | +8.12(+2.30%) |
Apr 08, 2021 | 350.95 | 355.19 | 350.95 | 352.89 | 662,994 | +0.70(+0.20%) |
Apr 07, 2021 | 351.79 | 353.75 | 350.46 | 352.19 | 857,810 | -0.08(-0.02%) |
Apr 06, 2021 | 354.00 | 354.48 | 349.05 | 352.27 | 963,181 | -2.62(-0.74%) |
Apr 05, 2021 | 356.45 | 359.39 | 354.10 | 354.89 | 883,365 | +1.13(+0.32%) |
Apr 01, 2021 | 359.93 | 360.00 | 351.88 | 353.76 | 1,262,400 | -5.19(-1.45%) |
Mar 31, 2021 | 363.21 | 365.87 | 358.21 | 358.95 | 1,414,245 | -5.14(-1.41%) |
Mar 30, 2021 | 368.84 | 370.00 | 362.58 | 364.09 | 1,390,251 | -5.28(-1.43%) |
Mar 29, 2021 | 369.97 | 379.13 | 368.42 | 369.37 | 1,395,338 | -1.94(-0.52%) |
Mar 26, 2021 | 367.69 | 372.25 | 365.18 | 371.31 | 1,433,100 | +4.44(+1.21%) |
Mar 25, 2021 | 361.47 | 367.91 | 356.47 | 366.87 | 1,725,922 | +6.00(+1.66%) |
Mar 24, 2021 | 351.03 | 362.29 | 351.03 | 360.87 | 2,090,323 | +9.04(+2.57%) |
Mar 23, 2021 | 351.25 | 354.44 | 348.46 | 351.83 | 1,232,033 | +0.69(+0.20%) |
Mar 22, 2021 | 352.84 | 352.84 | 345.34 | 351.14 | 1,448,556 | -2.99(-0.84%) |
Mar 19, 2021 | 352.23 | 359.14 | 348.90 | 354.13 | 2,962,700 | +0.81(+0.23%) |
Mar 18, 2021 | 340.96 | 353.33 | 340.86 | 353.32 | 1,570,840 | +11.40(+3.33%) |
Mar 17, 2021 | 344.56 | 345.24 | 340.52 | 341.92 | 1,422,080 | -1.65(-0.48%) |
Mar 16, 2021 | 341.11 | 344.27 | 338.44 | 343.57 | 1,318,923 | +0.76(+0.22%) |
Mar 15, 2021 | 343.14 | 344.29 | 336.49 | 342.81 | 1,366,301 | +1.09(+0.32%) |
Mar 12, 2021 | 336.60 | 343.12 | 335.20 | 341.72 | 1,281,300 | +6.70(+2.00%) |
Mar 11, 2021 | 333.22 | 338.00 | 330.85 | 335.02 | 997,760 | +1.49(+0.45%) |
Mar 10, 2021 | 335.48 | 337.74 | 329.75 | 333.53 | 957,826 | -0.25(-0.07%) |
Mar 09, 2021 | 339.21 | 344.17 | 333.33 | 333.78 | 1,286,511 | -5.81(-1.71%) |
Mar 08, 2021 | 334.50 | 342.29 | 332.29 | 339.59 | 1,498,189 | +5.99(+1.80%) |
Mar 05, 2021 | 323.72 | 335.78 | 322.75 | 333.60 | 1,766,400 | +12.11(+3.77%) |
Mar 04, 2021 | 317.84 | 325.71 | 315.11 | 321.49 | 1,967,376 | +6.78(+2.15%) |
Mar 03, 2021 | 310.00 | 318.74 | 309.14 | 314.71 | 1,095,021 | +3.05(+0.98%) |
Mar 02, 2021 | 309.97 | 316.61 | 308.65 | 311.66 | 1,328,088 | +0.18(+0.06%) |
Mar 01, 2021 | 307.66 | 315.98 | 306.36 | 311.48 | 1,469,662 | +8.29(+2.73%) |
Feb 26, 2021 | 302.27 | 313.85 | 301.52 | 303.19 | 2,003,900 | +2.95(+0.98%) |
Feb 25, 2021 | 306.00 | 308.52 | 298.60 | 300.24 | 1,291,852 | -5.55(-1.81%) |
Feb 24, 2021 | 302.05 | 306.96 | 301.27 | 305.79 | 1,022,248 | +1.21(+0.40%) |
Feb 23, 2021 | 298.09 | 307.90 | 296.34 | 304.58 | 2,081,059 | +8.89(+3.01%) |
Feb 22, 2021 | 292.78 | 297.18 | 290.86 | 295.69 | 1,010,817 | +0.72(+0.24%) |
Feb 19, 2021 | 296.92 | 297.80 | 291.16 | 294.97 | 1,056,000 | -1.36(-0.46%) |
Feb 18, 2021 | 288.93 | 298.45 | 288.93 | 296.33 | 1,351,928 | +6.08(+2.09%) |
Feb 17, 2021 | 288.73 | 295.47 | 288.32 | 290.25 | 993,983 | +0.63(+0.22%) |
Feb 16, 2021 | 293.40 | 293.84 | 288.48 | 289.62 | 1,177,997 | -1.06(-0.36%) |
Feb 12, 2021 | 292.05 | 293.01 | 287.40 | 290.68 | 1,087,000 | -2.16(-0.74%) |
Feb 11, 2021 | 299.08 | 301.66 | 291.81 | 292.84 | 1,097,682 | -5.33(-1.79%) |
Feb 10, 2021 | 299.57 | 302.42 | 297.96 | 298.17 | 1,090,440 | -0.53(-0.18%) |
Feb 09, 2021 | 287.50 | 299.42 | 286.81 | 298.70 | 2,073,945 | +11.00(+3.82%) |
Feb 08, 2021 | 292.08 | 292.68 | 286.04 | 287.70 | 1,435,920 | -3.15(-1.08%) |
Feb 05, 2021 | 297.03 | 297.88 | 288.20 | 290.85 | 1,478,000 | -3.51(-1.19%) |
Feb 04, 2021 | 299.00 | 300.47 | 293.60 | 294.36 | 1,317,250 | -4.00(-1.34%) |
Feb 03, 2021 | 297.13 | 300.17 | 293.52 | 298.36 | 1,196,780 | -0.63(-0.21%) |
Feb 02, 2021 | 296.40 | 306.25 | 296.12 | 298.99 | 1,924,287 | +6.43(+2.20%) |
Feb 01, 2021 | 298.97 | 302.44 | 291.60 | 292.56 | 1,689,165 | -4.42(-1.49%) |
Jan 29, 2021 | 298.40 | 301.30 | 292.17 | 296.98 | 1,659,800 | -3.53(-1.17%) |
Jan 28, 2021 | 294.67 | 306.01 | 292.26 | 300.51 | 1,767,014 | +10.34(+3.56%) |
Jan 27, 2021 | 303.00 | 308.77 | 288.01 | 290.17 | 3,045,674 | -22.35(-7.15%) |
Jan 26, 2021 | 317.60 | 318.30 | 309.85 | 312.52 | 1,221,710 | -2.85(-0.90%) |
Jan 25, 2021 | 313.47 | 315.97 | 311.65 | 315.37 | 860,889 | +1.28(+0.41%) |
Jan 22, 2021 | 320.51 | 321.30 | 313.96 | 314.09 | 969,400 | -7.61(-2.37%) |
Jan 21, 2021 | 320.95 | 325.34 | 319.12 | 321.70 | 993,657 | +0.18(+0.06%) |
Jan 20, 2021 | 323.34 | 323.50 | 317.51 | 321.52 | 1,155,651 | -2.17(-0.67%) |
Jan 19, 2021 | 330.00 | 330.87 | 323.11 | 323.69 | 954,851 | -2.73(-0.84%) |
Jan 15, 2021 | 322.52 | 327.21 | 319.38 | 326.42 | 1,166,500 | +3.90(+1.21%) |
Jan 14, 2021 | 331.90 | 333.00 | 321.71 | 322.52 | 1,320,685 | -7.91(-2.39%) |
Jan 13, 2021 | 334.47 | 335.58 | 329.27 | 330.43 | 911,624 | -4.35(-1.30%) |
Jan 12, 2021 | 337.30 | 340.36 | 333.96 | 334.78 | 906,515 | -3.99(-1.18%) |
Jan 11, 2021 | 335.45 | 340.98 | 335.45 | 338.77 | 942,133 | +1.69(+0.50%) |
Jan 08, 2021 | 338.19 | 340.67 | 332.71 | 337.08 | 1,384,000 | -0.30(-0.09%) |
Jan 07, 2021 | 329.01 | 338.55 | 328.46 | 337.38 | 1,418,328 | +9.06(+2.76%) |
Jan 06, 2021 | 309.00 | 330.23 | 308.00 | 328.32 | 1,860,067 | +13.22(+4.20%) |
Jan 05, 2021 | 317.62 | 320.11 | 313.68 | 315.10 | 996,420 | -3.48(-1.09%) |
Jan 04, 2021 | 321.11 | 324.23 | 311.38 | 318.58 | 1,197,827 | -2.51(-0.78%) |
Dec 31, 2020 | 321.09 | 321.09 | 321.09 | 574,567 | +7.04(+2.24%) | |
Dec 30, 2020 | 314.00 | 316.37 | 313.88 | 314.05 | 574,567 | -0.28(-0.09%) |
Dec 29, 2020 | 315.40 | 319.06 | 313.61 | 314.33 | 766,004 | +1.44(+0.46%) |
Dec 28, 2020 | 310.63 | 315.39 | 309.46 | 312.89 | 723,365 | +4.22(+1.37%) |
Dec 24, 2020 | 307.97 | 309.60 | 307.89 | 308.67 | 224,400 | +0.32(+0.10%) |
Dec 23, 2020 | 306.43 | 311.67 | 306.43 | 308.35 | 777,249 | +5.05(+1.67%) |
Dec 22, 2020 | 305.89 | 307.36 | 302.56 | 303.30 | 1,036,796 | -3.08(-1.01%) |
Dec 21, 2020 | 303.34 | 306.64 | 298.60 | 306.38 | 1,121,588 | -2.26(-0.73%) |
Dec 18, 2020 | 314.06 | 315.32 | 306.40 | 308.64 | 2,829,600 | -5.44(-1.73%) |
Dec 17, 2020 | 309.78 | 315.39 | 309.78 | 314.08 | 1,103,895 | +3.84(+1.24%) |
Dec 16, 2020 | 312.46 | 312.89 | 306.84 | 310.24 | 1,003,177 | -2.98(-0.95%) |
Dec 15, 2020 | 312.99 | 314.66 | 310.52 | 313.22 | 1,544,884 | +3.12(+1.01%) |
Dec 14, 2020 | 314.14 | 316.22 | 309.60 | 310.10 | 918,550 | -1.30(-0.42%) |
Dec 11, 2020 | 312.16 | 315.91 | 310.16 | 311.40 | 1,372,800 | -2.35(-0.75%) |
Dec 10, 2020 | 317.66 | 319.05 | 313.48 | 313.75 | 1,224,489 | -4.69(-1.47%) |
Dec 09, 2020 | 322.75 | 324.07 | 316.25 | 318.44 | 1,016,504 | -4.25(-1.32%) |
Dec 08, 2020 | 316.66 | 322.99 | 315.90 | 322.69 | 1,636,981 | +3.45(+1.08%) |
Dec 07, 2020 | 321.52 | 324.20 | 317.03 | 319.24 | 697,081 | -4.03(-1.25%) |
Dec 04, 2020 | 321.61 | 326.90 | 321.08 | 323.27 | 931,400 | +0.24(+0.07%) |
Dec 03, 2020 | 318.17 | 325.53 | 318.10 | 323.03 | 1,254,992 | +4.58(+1.44%) |
Dec 02, 2020 | 313.12 | 321.64 | 313.07 | 318.45 | 1,131,720 | +4.55(+1.45%) |
Dec 01, 2020 | 317.00 | 326.85 | 313.31 | 313.90 | 1,364,228 | +2.38(+0.76%) |
Nov 30, 2020 | 311.79 | 315.30 | 309.34 | 311.52 | 1,645,665 | -1.28(-0.41%) |
Nov 27, 2020 | 308.69 | 313.54 | 308.24 | 312.80 | 533,200 | +3.75(+1.21%) |
Nov 25, 2020 | 315.07 | 315.07 | 306.66 | 309.05 | 1,180,800 | -4.89(-1.56%) |
Nov 24, 2020 | 310.57 | 317.88 | 310.00 | 313.94 | 1,302,767 | +3.28(+1.06%) |
Nov 23, 2020 | 307.70 | 313.74 | 307.70 | 310.66 | 1,169,561 | +5.04(+1.65%) |
Nov 20, 2020 | 311.43 | 312.12 | 304.67 | 305.62 | 2,311,500 | -6.23(-2.00%) |
Nov 19, 2020 | 320.62 | 320.80 | 311.67 | 311.85 | 1,610,705 | -10.53(-3.27%) |
Nov 18, 2020 | 331.16 | 333.49 | 322.13 | 322.38 | 1,350,962 | -7.46(-2.26%) |
Nov 17, 2020 | 328.73 | 332.80 | 326.13 | 329.84 | 1,038,546 | -3.31(-0.99%) |
Nov 16, 2020 | 335.92 | 338.20 | 330.04 | 333.15 | 1,344,599 | +0.19(+0.06%) |
Nov 13, 2020 | 329.94 | 334.69 | 327.74 | 332.96 | 1,205,500 | +3.04(+0.92%) |
Nov 12, 2020 | 322.82 | 331.26 | 320.99 | 329.92 | 1,504,336 | +6.55(+2.03%) |
Nov 11, 2020 | 330.19 | 332.75 | 323.12 | 323.37 | 1,517,696 | -5.19(-1.58%) |
Nov 10, 2020 | 323.05 | 330.26 | 314.43 | 328.56 | 1,975,631 | +6.15(+1.91%) |
Nov 09, 2020 | 334.98 | 337.68 | 321.83 | 322.41 | 1,617,633 | +9.09(+2.90%) |
Nov 06, 2020 | 317.93 | 318.16 | 312.24 | 313.32 | 1,606,400 | -6.28(-1.96%) |
Nov 05, 2020 | 328.72 | 334.10 | 317.74 | 319.60 | 2,333,176 | -8.26(-2.52%) |
Nov 04, 2020 | 312.80 | 332.40 | 311.75 | 327.86 | 3,987,702 | +34.40(+11.72%) |
Nov 03, 2020 | 282.67 | 295.59 | 281.90 | 293.46 | 1,790,107 | +15.21(+5.47%) |
Nov 02, 2020 | 278.19 | 279.68 | 270.44 | 278.25 | 2,193,881 | +5.45(+2.00%) |
Oct 30, 2020 | 273.92 | 275.03 | 269.01 | 272.80 | 1,567,700 | -0.46(-0.17%) |
Oct 29, 2020 | 284.47 | 285.35 | 272.34 | 273.26 | 1,737,304 | -12.54(-4.39%) |
Oct 28, 2020 | 287.92 | 297.69 | 285.23 | 285.80 | 1,557,659 | -13.08(-4.38%) |
Oct 27, 2020 | 297.78 | 300.50 | 293.01 | 298.88 | 1,532,137 | -0.87(-0.29%) |
Oct 26, 2020 | 307.61 | 308.25 | 297.71 | 299.75 | 1,205,272 | -11.01(-3.54%) |
Oct 23, 2020 | 306.72 | 311.75 | 305.32 | 310.76 | 1,489,400 | +5.59(+1.83%) |
Oct 22, 2020 | 297.02 | 306.30 | 296.46 | 305.17 | 1,176,628 | +9.01(+3.04%) |
Oct 21, 2020 | 290.50 | 297.29 | 290.34 | 296.16 | 898,306 | +4.97(+1.71%) |
Oct 20, 2020 | 293.18 | 296.46 | 290.95 | 291.19 | 822,684 | -1.02(-0.35%) |
Oct 19, 2020 | 296.00 | 298.39 | 290.21 | 292.21 | 946,899 | -4.66(-1.57%) |
Oct 16, 2020 | 295.10 | 300.38 | 292.84 | 296.87 | 768,900 | +1.97(+0.67%) |
Oct 15, 2020 | 287.48 | 296.91 | 287.17 | 294.90 | 785,072 | +2.56(+0.88%) |
Oct 14, 2020 | 295.26 | 298.13 | 289.61 | 292.34 | 1,014,368 | -5.10(-1.71%) |
Oct 13, 2020 | 297.06 | 299.23 | 295.02 | 297.44 | 870,082 | -1.13(-0.38%) |
Oct 12, 2020 | 295.43 | 300.92 | 294.43 | 298.57 | 1,037,693 | +4.16(+1.41%) |
Oct 09, 2020 | 295.00 | 298.45 | 293.83 | 294.41 | 813,500 | +1.12(+0.38%) |
Oct 08, 2020 | 294.50 | 294.50 | 288.74 | 293.29 | 1,000,189 | +0.17(+0.06%) |
Oct 07, 2020 | 285.23 | 293.93 | 285.23 | 293.12 | 970,184 | +9.48(+3.34%) |
Oct 06, 2020 | 286.15 | 290.64 | 282.50 | 283.64 | 1,086,454 | -1.15(-0.40%) |
Oct 05, 2020 | 276.98 | 285.00 | 276.68 | 284.79 | 965,723 | +9.78(+3.56%) |
Oct 02, 2020 | 265.79 | 280.48 | 264.44 | 275.01 | 1,582,500 | +4.84(+1.79%) |
Oct 01, 2020 | 268.59 | 270.76 | 266.11 | 270.17 | 918,105 | +1.58(+0.59%) |
Sep 30, 2020 | 259.52 | 271.15 | 258.75 | 268.59 | 1,312,763 | +8.80(+3.39%) |
Sep 29, 2020 | 258.35 | 261.75 | 256.56 | 259.79 | 862,001 | +2.73(+1.06%) |
Sep 28, 2020 | 258.83 | 261.80 | 255.78 | 257.06 | 913,830 | +1.81(+0.71%) |
Sep 25, 2020 | 247.49 | 256.10 | 246.20 | 255.25 | 1,321,900 | +6.47(+2.60%) |
Sep 24, 2020 | 245.04 | 249.27 | 244.10 | 248.78 | 1,311,881 | +3.05(+1.24%) |
Sep 23, 2020 | 248.20 | 251.01 | 245.04 | 245.73 | 1,668,817 | -1.71(-0.69%) |
Sep 22, 2020 | 256.82 | 258.62 | 246.38 | 247.44 | 1,976,856 | -10.27(-3.99%) |
Sep 21, 2020 | 257.24 | 257.88 | 250.40 | 257.71 | 1,567,806 | -6.48(-2.45%) |
Sep 18, 2020 | 262.05 | 266.32 | 260.48 | 264.19 | 2,162,500 | +1.19(+0.45%) |
Sep 17, 2020 | 261.47 | 264.57 | 259.41 | 263.00 | 820,108 | -0.62(-0.24%) |
Sep 16, 2020 | 261.82 | 265.73 | 258.52 | 263.62 | 997,442 | +3.47(+1.33%) |
Sep 15, 2020 | 265.88 | 267.35 | 258.86 | 260.15 | 1,250,496 | -5.45(-2.05%) |
Sep 14, 2020 | 258.99 | 269.20 | 258.99 | 265.60 | 1,448,054 | +7.57(+2.93%) |
Sep 11, 2020 | 262.68 | 265.50 | 254.48 | 258.03 | 1,336,600 | -2.81(-1.08%) |
Sep 10, 2020 | 268.08 | 270.03 | 260.59 | 260.84 | 1,096,174 | -6.58(-2.46%) |
Sep 09, 2020 | 267.93 | 269.35 | 264.56 | 267.42 | 1,023,871 | +0.21(+0.08%) |
Sep 08, 2020 | 275.00 | 275.27 | 266.32 | 267.21 | 1,191,014 | -9.01(-3.26%) |
Sep 04, 2020 | 278.23 | 279.28 | 270.50 | 276.22 | 874,600 | -0.78(-0.28%) |
Sep 03, 2020 | 281.84 | 284.37 | 274.19 | 277.00 | 1,247,599 | -2.97(-1.06%) |
Sep 02, 2020 | 274.64 | 281.18 | 273.54 | 279.97 | 1,388,610 | +6.89(+2.52%) |