Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 421.33 | 422.07 | 414.62 | 414.70 | 8,001,960 | -5.20(-1.24%) |
Sep 29, 2021 | 420.55 | 422.32 | 419.26 | 419.90 | 4,332,483 | +0.72(+0.17%) |
Sep 28, 2021 | 424.92 | 425.23 | 418.38 | 419.18 | 8,001,493 | -8.54(-2.00%) |
Sep 27, 2021 | 427.91 | 429.09 | 427.01 | 427.72 | 3,298,723 | -1.35(-0.31%) |
Sep 24, 2021 | 426.58 | 429.70 | 426.36 | 429.06 | 3,568,492 | +0.82(+0.19%) |
Sep 23, 2021 | 425.05 | 429.88 | 424.79 | 428.24 | 4,421,560 | +5.07(+1.20%) |
Sep 22, 2021 | 421.42 | 425.20 | 420.42 | 423.17 | 5,137,953 | +4.13(+0.99%) |
Sep 21, 2021 | 421.83 | 423.13 | 418.53 | 419.04 | 6,596,276 | -0.24(-0.06%) |
Sep 20, 2021 | 420.27 | 421.83 | 414.43 | 419.28 | 10,429,576 | -7.19(-1.69%) |
Sep 17, 2021 | 429.96 | 430.35 | 426.17 | 426.47 | 4,925,051 | -4.15(-0.96%) |
Sep 16, 2021 | 430.87 | 431.85 | 427.70 | 430.62 | 2,364,000 | -0.81(-0.19%) |
Sep 15, 2021 | 428.26 | 431.90 | 427.16 | 431.43 | 5,707,841 | +3.56(+0.83%) |
Sep 14, 2021 | 431.60 | 431.83 | 426.92 | 427.87 | 3,816,341 | -2.29(-0.53%) |
Sep 13, 2021 | 432.18 | 432.42 | 427.77 | 430.16 | 3,141,835 | +1.00(+0.23%) |
Sep 10, 2021 | 434.46 | 434.89 | 428.94 | 429.17 | 3,153,521 | -3.30(-0.76%) |
Sep 09, 2021 | 434.10 | 435.92 | 432.22 | 432.46 | 4,015,844 | -1.94(-0.45%) |
Sep 08, 2021 | 434.31 | 435.05 | 432.36 | 434.40 | 4,250,728 | -0.57(-0.13%) |
Sep 07, 2021 | 436.08 | 436.16 | 434.17 | 434.98 | 2,538,621 | -1.41(-0.32%) |
Sep 03, 2021 | 435.48 | 436.94 | 434.96 | 436.39 | 2,734,584 | -0.19(-0.04%) |
Sep 02, 2021 | 436.65 | 437.35 | 435.32 | 436.58 | 2,817,643 | +1.30(+0.30%) |
Sep 01, 2021 | 435.89 | 436.45 | 434.96 | 435.27 | 3,950,609 | +0.19(+0.04%) |
Aug 31, 2021 | 435.54 | 435.85 | 434.35 | 435.08 | 3,417,494 | -0.47(-0.11%) |
Aug 30, 2021 | 434.45 | 436.40 | 434.13 | 435.55 | 2,534,433 | +1.93(+0.44%) |
Aug 27, 2021 | 430.63 | 434.06 | 430.62 | 433.62 | 4,206,590 | +3.78(+0.88%) |
Aug 26, 2021 | 432.19 | 432.33 | 429.75 | 429.85 | 3,773,967 | -2.55(-0.59%) |
Aug 25, 2021 | 431.69 | 432.92 | 431.28 | 432.40 | 3,394,644 | +0.90(+0.21%) |
Aug 24, 2021 | 431.49 | 432.02 | 430.97 | 431.50 | 3,022,357 | +0.75(+0.17%) |
Aug 23, 2021 | 428.76 | 431.73 | 428.75 | 430.75 | 4,268,853 | +3.72(+0.87%) |
Aug 20, 2021 | 423.99 | 427.36 | 423.53 | 427.03 | 4,860,769 | +3.38(+0.80%) |
Aug 19, 2021 | 420.20 | 424.86 | 420.05 | 423.65 | 5,020,201 | +0.62(+0.15%) |
Aug 18, 2021 | 426.61 | 428.23 | 422.77 | 423.03 | 5,362,437 | -4.61(-1.08%) |
Aug 17, 2021 | 427.83 | 428.56 | 424.60 | 427.64 | 7,427,393 | -2.93(-0.68%) |
Aug 16, 2021 | 428.23 | 430.63 | 426.57 | 430.56 | 3,652,813 | +1.10(+0.26%) |
Aug 13, 2021 | 429.17 | 429.49 | 428.69 | 429.46 | 3,072,760 | +1.08(+0.25%) |
Aug 12, 2021 | 427.31 | 428.85 | 426.38 | 428.38 | 4,919,048 | +1.00(+0.23%) |
Aug 11, 2021 | 427.48 | 427.54 | 426.32 | 427.38 | 3,435,073 | +1.01(+0.24%) |
Aug 10, 2021 | 426.30 | 427.10 | 425.60 | 426.38 | 2,763,704 | +0.50(+0.12%) |
Aug 09, 2021 | 426.17 | 426.46 | 425.04 | 425.88 | 1,756,775 | -0.30(-0.07%) |
Aug 06, 2021 | 425.81 | 426.61 | 425.54 | 426.17 | 2,774,227 | +0.74(+0.17%) |
Aug 05, 2021 | 423.99 | 425.56 | 423.69 | 425.44 | 2,854,876 | +2.63(+0.62%) |
Aug 04, 2021 | 423.58 | 424.16 | 422.55 | 422.81 | 3,259,518 | -2.02(-0.48%) |
Aug 03, 2021 | 422.24 | 424.97 | 420.03 | 424.83 | 3,327,258 | +3.37(+0.80%) |
Aug 02, 2021 | 424.12 | 424.68 | 421.12 | 421.46 | 3,634,014 | -0.85(-0.20%) |
Jul 30, 2021 | 421.76 | 423.83 | 421.66 | 422.32 | 2,847,688 | -2.15(-0.51%) |
Jul 29, 2021 | 423.60 | 425.50 | 423.58 | 424.47 | 3,781,401 | +1.88(+0.44%) |
Jul 28, 2021 | 423.49 | 424.07 | 421.26 | 422.59 | 4,645,341 | -0.23(-0.05%) |
Jul 27, 2021 | 423.69 | 423.73 | 419.91 | 422.82 | 4,426,696 | -1.94(-0.46%) |
Jul 26, 2021 | 423.15 | 424.75 | 423.07 | 424.75 | 3,247,571 | +1.13(+0.27%) |
Jul 23, 2021 | 421.38 | 424.04 | 420.70 | 423.62 | 4,293,036 | +4.13(+0.99%) |
Jul 22, 2021 | 418.70 | 419.64 | 417.71 | 419.49 | 4,085,854 | +0.91(+0.22%) |
Jul 21, 2021 | 416.38 | 418.65 | 416.22 | 418.58 | 4,776,272 | +3.37(+0.81%) |
Jul 20, 2021 | 410.02 | 416.45 | 409.17 | 415.21 | 8,793,258 | +5.94(+1.45%) |
Jul 19, 2021 | 410.47 | 410.95 | 406.41 | 409.28 | 10,721,708 | -6.20(-1.49%) |
Jul 16, 2021 | 419.89 | 419.98 | 415.03 | 415.48 | 4,181,256 | -3.16(-0.76%) |
Jul 15, 2021 | 418.75 | 419.45 | 416.76 | 418.64 | 4,146,755 | -1.44(-0.34%) |
Jul 14, 2021 | 421.26 | 421.75 | 418.87 | 420.08 | 4,165,807 | +0.56(+0.13%) |
Jul 13, 2021 | 420.16 | 421.69 | 419.06 | 419.53 | 4,716,576 | -1.48(-0.35%) |
Jul 12, 2021 | 419.36 | 421.24 | 418.92 | 421.00 | 5,088,848 | +1.55(+0.37%) |
Jul 09, 2021 | 416.58 | 419.73 | 416.35 | 419.45 | 4,496,772 | +4.41(+1.06%) |
Jul 08, 2021 | 412.97 | 415.80 | 411.76 | 415.04 | 6,731,917 | -3.36(-0.80%) |
Jul 07, 2021 | 417.69 | 418.69 | 415.62 | 418.40 | 4,618,559 | +1.71(+0.41%) |
Jul 06, 2021 | 417.78 | 417.97 | 414.14 | 416.69 | 5,178,480 | -1.06(-0.25%) |
Jul 02, 2021 | 415.74 | 418.07 | 415.41 | 417.75 | 4,087,918 | +3.16(+0.76%) |
Jul 01, 2021 | 413.03 | 414.71 | 412.98 | 414.60 | 3,846,197 | +2.33(+0.57%) |
Jun 30, 2021 | 411.44 | 412.94 | 411.43 | 412.27 | 7,182,375 | +0.36(+0.09%) |
Jun 29, 2021 | 412.12 | 412.71 | 411.37 | 411.90 | 3,474,172 | +0.18(+0.04%) |
Jun 28, 2021 | 411.43 | 411.86 | 410.16 | 411.72 | 4,186,189 | +0.87(+0.21%) |
Jun 25, 2021 | 410.20 | 411.30 | 409.85 | 410.85 | 4,375,754 | +1.50(+0.37%) |
Jun 24, 2021 | 409.17 | 409.83 | 408.93 | 409.34 | 5,023,453 | +2.36(+0.58%) |
Jun 23, 2021 | 407.52 | 408.38 | 406.91 | 406.99 | 2,860,448 | -0.24(-0.06%) |
Jun 22, 2021 | 405.32 | 408.31 | 404.57 | 407.22 | 4,637,030 | +1.93(+0.48%) |
Jun 21, 2021 | 401.43 | 405.51 | 400.58 | 405.30 | 4,285,076 | +5.64(+1.41%) |
Jun 18, 2021 | 401.77 | 402.34 | 399.38 | 399.66 | 7,602,989 | -5.45(-1.34%) |
Jun 17, 2021 | 404.75 | 406.06 | 402.52 | 405.11 | 4,521,029 | -0.12(-0.03%) |
Jun 16, 2021 | 407.67 | 407.82 | 403.24 | 405.23 | 4,972,601 | -2.25(-0.55%) |
Jun 15, 2021 | 408.41 | 408.45 | 406.59 | 407.48 | 4,722,019 | -0.80(-0.19%) |
Jun 14, 2021 | 407.47 | 408.30 | 406.15 | 408.28 | 2,251,305 | +0.98(+0.24%) |
Jun 11, 2021 | 407.24 | 407.40 | 405.88 | 407.30 | 2,259,490 | +0.67(+0.17%) |
Jun 10, 2021 | 406.04 | 407.59 | 404.66 | 406.63 | 3,206,261 | +1.96(+0.48%) |
Jun 09, 2021 | 406.23 | 406.29 | 404.50 | 404.67 | 3,820,655 | -0.65(-0.16%) |
Jun 08, 2021 | 406.20 | 406.26 | 403.48 | 405.32 | 3,837,683 | +0.02(+0.00%) |
Jun 07, 2021 | 405.65 | 405.83 | 404.32 | 405.30 | 4,615,938 | -0.34(-0.08%) |
Jun 04, 2021 | 403.86 | 405.95 | 403.81 | 405.64 | 2,704,888 | +3.66(+0.91%) |
Jun 03, 2021 | 401.13 | 403.15 | 399.58 | 401.98 | 3,284,565 | -1.54(-0.38%) |
Jun 02, 2021 | 403.46 | 404.32 | 402.48 | 403.52 | 2,791,602 | +0.67(+0.17%) |
Jun 01, 2021 | 405.64 | 405.76 | 402.37 | 402.85 | 3,911,044 | -0.32(-0.08%) |
May 28, 2021 | 404.12 | 404.35 | 402.98 | 403.17 | 3,431,354 | +0.76(+0.19%) |
May 27, 2021 | 403.29 | 403.79 | 402.32 | 402.40 | 3,887,862 | +0.21(+0.05%) |
May 26, 2021 | 402.04 | 402.75 | 400.99 | 402.19 | 3,138,075 | +0.74(+0.18%) |
May 25, 2021 | 403.46 | 403.82 | 400.84 | 401.46 | 4,432,187 | -0.87(-0.22%) |
May 24, 2021 | 400.57 | 403.44 | 400.34 | 402.33 | 2,856,703 | +4.01(+1.01%) |
May 21, 2021 | 400.17 | 401.41 | 397.80 | 398.32 | 4,338,147 | -0.23(-0.06%) |
May 20, 2021 | 395.25 | 399.87 | 395.15 | 398.55 | 3,941,764 | +4.17(+1.06%) |
May 19, 2021 | 390.56 | 394.51 | 389.06 | 394.38 | 5,930,898 | -1.07(-0.27%) |
May 18, 2021 | 399.10 | 399.32 | 395.23 | 395.45 | 3,496,020 | -3.43(-0.86%) |
May 17, 2021 | 398.71 | 399.62 | 396.77 | 398.88 | 3,121,336 | -0.96(-0.24%) |
May 14, 2021 | 396.58 | 400.70 | 396.58 | 399.84 | 3,752,202 | +6.08(+1.54%) |
May 13, 2021 | 390.70 | 395.76 | 390.67 | 393.76 | 7,277,213 | +4.62(+1.19%) |
May 12, 2021 | 394.70 | 395.99 | 388.53 | 389.14 | 8,182,926 | -8.50(-2.14%) |
May 11, 2021 | 396.50 | 398.57 | 393.57 | 397.64 | 10,803,476 | -3.58(-0.89%) |
May 10, 2021 | 405.56 | 405.74 | 401.05 | 401.22 | 4,858,305 | -3.94(-0.97%) |
May 07, 2021 | 403.03 | 405.83 | 402.33 | 405.16 | 5,026,369 | +2.92(+0.73%) |
May 06, 2021 | 399.15 | 402.33 | 397.05 | 402.24 | 5,622,976 | +3.24(+0.81%) |
May 05, 2021 | 400.58 | 400.83 | 398.27 | 399.00 | 4,436,261 | +0.06(+0.01%) |
May 04, 2021 | 399.37 | 399.84 | 395.15 | 398.94 | 7,263,624 | -2.44(-0.61%) |
May 03, 2021 | 402.56 | 402.96 | 400.90 | 401.38 | 4,885,722 | +0.86(+0.21%) |
Apr 30, 2021 | 400.85 | 401.72 | 399.61 | 400.52 | 5,145,545 | -2.61(-0.65%) |
Apr 29, 2021 | 403.46 | 403.77 | 399.69 | 403.13 | 4,272,359 | +2.53(+0.63%) |
Apr 28, 2021 | 401.00 | 402.16 | 400.16 | 400.60 | 5,750,886 | -0.15(-0.04%) |
Apr 27, 2021 | 401.14 | 401.33 | 399.62 | 400.75 | 3,430,991 | -0.12(-0.03%) |
Apr 26, 2021 | 400.67 | 401.41 | 400.24 | 400.87 | 4,792,993 | +0.90(+0.22%) |
Apr 23, 2021 | 396.30 | 401.44 | 396.22 | 399.97 | 4,775,317 | +4.15(+1.05%) |
Apr 22, 2021 | 399.13 | 400.00 | 394.62 | 395.82 | 6,585,347 | -3.55(-0.89%) |
Apr 21, 2021 | 394.97 | 399.57 | 394.84 | 399.37 | 4,044,822 | +3.70(+0.94%) |
Apr 20, 2021 | 397.27 | 397.99 | 394.11 | 395.67 | 6,423,843 | -2.90(-0.73%) |
Apr 19, 2021 | 399.49 | 399.98 | 397.14 | 398.57 | 4,620,488 | -1.96(-0.49%) |
Apr 16, 2021 | 400.46 | 401.09 | 399.04 | 400.53 | 2,831,304 | +1.41(+0.35%) |
Apr 15, 2021 | 397.05 | 399.41 | 397.05 | 399.12 | 4,647,544 | +4.25(+1.08%) |
Apr 14, 2021 | 396.20 | 397.30 | 394.34 | 394.88 | 4,161,464 | -1.32(-0.33%) |
Apr 13, 2021 | 394.95 | 396.89 | 394.57 | 396.20 | 9,062,249 | +1.16(+0.29%) |
Apr 12, 2021 | 394.29 | 395.35 | 393.71 | 395.04 | 3,116,663 | +0.16(+0.04%) |
Apr 09, 2021 | 391.97 | 395.09 | 391.84 | 394.88 | 3,192,016 | +2.84(+0.72%) |
Apr 08, 2021 | 391.52 | 392.13 | 390.56 | 392.04 | 4,313,651 | +1.82(+0.47%) |
Apr 07, 2021 | 389.57 | 390.57 | 389.15 | 390.22 | 3,110,452 | +0.49(+0.12%) |
Apr 06, 2021 | 389.46 | 390.83 | 389.10 | 389.73 | 3,786,568 | -0.24(-0.06%) |
Apr 05, 2021 | 387.24 | 390.57 | 387.16 | 389.97 | 5,904,059 | +5.52(+1.44%) |
Apr 01, 2021 | 382.35 | 384.57 | 382.14 | 384.46 | 7,635,591 | +4.07(+1.07%) |
Mar 31, 2021 | 379.41 | 381.97 | 379.40 | 380.38 | 5,471,085 | +1.48(+0.39%) |
Mar 30, 2021 | 378.56 | 379.50 | 377.21 | 378.90 | 3,777,221 | -0.94(-0.25%) |
Mar 29, 2021 | 378.51 | 380.75 | 376.99 | 379.84 | 3,971,488 | -0.19(-0.05%) |
Mar 26, 2021 | 375.18 | 380.45 | 374.59 | 380.03 | 3,792,120 | +6.05(+1.62%) |
Mar 25, 2021 | 370.43 | 374.82 | 368.45 | 373.98 | 5,826,845 | +2.12(+0.57%) |
Mar 24, 2021 | 375.25 | 376.93 | 371.85 | 371.85 | 6,922,314 | -1.92(-0.51%) |
Mar 23, 2021 | 376.12 | 377.60 | 373.00 | 373.77 | 6,130,480 | -2.94(-0.78%) |
Mar 22, 2021 | 374.34 | 378.19 | 374.28 | 376.70 | 3,978,549 | +2.95(+0.79%) |
Mar 19, 2021 | 374.21 | 375.78 | 371.58 | 373.75 | 6,391,492 | -0.69(-0.19%) |
Mar 18, 2021 | 377.36 | 379.50 | 373.80 | 374.44 | 5,065,103 | -5.55(-1.46%) |
Mar 17, 2021 | 377.41 | 380.85 | 376.24 | 379.99 | 4,727,392 | +1.24(+0.33%) |
Mar 16, 2021 | 379.86 | 380.57 | 377.93 | 378.75 | 3,905,604 | -0.53(-0.14%) |
Mar 15, 2021 | 377.22 | 379.49 | 375.04 | 379.29 | 2,444,970 | +2.29(+0.61%) |
Mar 12, 2021 | 375.05 | 377.10 | 374.20 | 377.00 | 3,556,519 | +0.59(+0.16%) |
Mar 11, 2021 | 375.21 | 378.46 | 374.73 | 376.41 | 2,954,429 | +3.83(+1.03%) |
Mar 10, 2021 | 372.77 | 374.39 | 371.31 | 372.58 | 3,593,190 | +2.27(+0.61%) |
Mar 09, 2021 | 369.08 | 372.96 | 368.59 | 370.31 | 3,762,571 | +5.15(+1.41%) |
Mar 08, 2021 | 367.92 | 370.82 | 364.82 | 365.16 | 4,074,598 | -1.79(-0.49%) |
Mar 05, 2021 | 363.90 | 368.04 | 356.42 | 366.95 | 6,837,683 | +6.64(+1.84%) |
Mar 04, 2021 | 364.62 | 367.29 | 355.70 | 360.31 | 7,911,602 | -4.52(-1.24%) |
Mar 03, 2021 | 369.05 | 369.98 | 364.72 | 364.83 | 5,658,788 | -4.94(-1.33%) |
Mar 02, 2021 | 372.90 | 373.09 | 369.53 | 369.76 | 4,718,735 | -2.87(-0.77%) |
Mar 01, 2021 | 368.96 | 373.92 | 368.80 | 372.63 | 4,093,188 | +8.82(+2.43%) |
Feb 26, 2021 | 367.64 | 368.81 | 361.75 | 363.81 | 6,768,635 | -1.92(-0.52%) |
Feb 25, 2021 | 373.43 | 374.83 | 364.21 | 365.73 | 6,494,952 | -8.99(-2.40%) |
Feb 24, 2021 | 369.48 | 375.15 | 368.55 | 374.71 | 3,549,550 | +4.07(+1.10%) |
Feb 23, 2021 | 367.93 | 372.01 | 363.67 | 370.64 | 4,646,356 | +0.39(+0.11%) |
Feb 22, 2021 | 370.22 | 372.68 | 369.96 | 370.25 | 3,009,802 | -2.84(-0.76%) |
Feb 19, 2021 | 375.07 | 375.30 | 372.63 | 373.09 | 3,201,832 | -0.70(-0.19%) |
Feb 18, 2021 | 372.62 | 374.50 | 370.90 | 373.80 | 2,980,260 | -1.59(-0.42%) |
Feb 17, 2021 | 373.46 | 375.55 | 372.42 | 375.39 | 2,539,528 | +0.05(+0.01%) |
Feb 16, 2021 | 376.88 | 377.04 | 374.54 | 375.34 | 2,492,661 | -0.30(-0.08%) |
Feb 12, 2021 | 372.89 | 375.83 | 372.83 | 375.64 | 2,041,965 | +1.87(+0.50%) |
Feb 11, 2021 | 374.29 | 374.65 | 371.25 | 373.77 | 3,266,426 | +0.63(+0.17%) |
Feb 10, 2021 | 375.08 | 375.21 | 370.69 | 373.14 | 2,689,365 | -0.15(-0.04%) |
Feb 09, 2021 | 372.71 | 373.89 | 368.15 | 373.29 | 4,957,916 | -0.31(-0.08%) |
Feb 08, 2021 | 372.36 | 373.61 | 371.52 | 373.61 | 3,476,571 | +2.79(+0.75%) |
Feb 05, 2021 | 371.36 | 371.55 | 369.70 | 370.81 | 2,686,382 | +1.45(+0.39%) |
Feb 04, 2021 | 366.33 | 369.40 | 366.12 | 369.37 | 2,055,797 | +4.14(+1.13%) |
Feb 03, 2021 | 365.81 | 366.99 | 363.94 | 365.23 | 3,404,086 | +0.29(+0.08%) |
Feb 02, 2021 | 363.10 | 366.54 | 363.05 | 364.94 | 3,849,394 | +5.11(+1.42%) |
Feb 01, 2021 | 357.52 | 360.93 | 355.17 | 359.84 | 4,607,781 | +5.79(+1.64%) |
Jan 29, 2021 | 359.32 | 360.23 | 352.26 | 354.04 | 5,248,415 | -7.18(-1.99%) |
Jan 28, 2021 | 359.99 | 365.31 | 359.55 | 361.22 | 5,955,037 | +3.03(+0.85%) |
Jan 27, 2021 | 363.68 | 363.74 | 355.86 | 358.19 | 5,858,667 | -8.96(-2.44%) |
Jan 26, 2021 | 368.61 | 368.98 | 366.89 | 367.14 | 2,325,018 | -0.54(-0.15%) |
Jan 25, 2021 | 367.00 | 368.01 | 362.01 | 367.69 | 4,081,413 | +1.46(+0.40%) |
Jan 22, 2021 | 365.68 | 367.36 | 365.22 | 366.23 | 3,924,427 | -1.25(-0.34%) |
Jan 21, 2021 | 367.74 | 368.20 | 366.57 | 367.48 | 3,731,533 | +0.32(+0.09%) |
Jan 20, 2021 | 364.52 | 368.02 | 364.13 | 367.15 | 3,598,446 | +4.98(+1.38%) |
Jan 19, 2021 | 361.87 | 362.70 | 360.36 | 362.17 | 7,450,257 | +2.81(+0.78%) |
Jan 15, 2021 | 360.30 | 361.09 | 357.44 | 359.36 | 10,685,402 | -2.61(-0.72%) |
Jan 14, 2021 | 363.99 | 364.53 | 361.58 | 361.97 | 7,344,051 | -1.26(-0.35%) |
Jan 13, 2021 | 362.24 | 364.26 | 361.40 | 363.23 | 3,941,913 | +0.92(+0.25%) |
Jan 12, 2021 | 362.31 | 363.30 | 360.00 | 362.31 | 3,664,974 | +0.06(+0.02%) |
Jan 11, 2021 | 361.39 | 363.95 | 361.29 | 362.26 | 3,526,619 | -2.38(-0.65%) |
Jan 08, 2021 | 364.04 | 364.85 | 360.68 | 364.64 | 3,568,062 | +2.07(+0.57%) |
Jan 07, 2021 | 359.71 | 363.32 | 359.53 | 362.57 | 6,345,222 | +5.29(+1.48%) |
Jan 06, 2021 | 353.56 | 360.57 | 353.03 | 357.28 | 4,551,290 | +2.14(+0.60%) |
Jan 05, 2021 | 352.06 | 356.24 | 352.06 | 355.14 | 4,516,800 | +2.33(+0.66%) |
Jan 04, 2021 | 358.97 | 359.09 | 348.93 | 352.80 | 7,446,574 | -4.93(-1.38%) |
Dec 31, 2020 | 357.73 | 357.73 | 357.73 | 2,860,978 | +1.99(+0.56%) | |
Dec 30, 2020 | 356.16 | 356.81 | 355.40 | 355.74 | 2,860,978 | +0.47(+0.13%) |
Dec 29, 2020 | 357.50 | 357.74 | 354.69 | 355.27 | 5,663,140 | -0.69(-0.19%) |
Dec 28, 2020 | 355.60 | 356.35 | 354.92 | 355.96 | 2,454,045 | +3.07(+0.87%) |
Dec 24, 2020 | 352.04 | 352.94 | 351.46 | 352.89 | 2,141,341 | +1.36(+0.39%) |
Dec 23, 2020 | 352.24 | 353.50 | 351.35 | 351.53 | 3,391,030 | +0.31(+0.09%) |
Dec 22, 2020 | 352.11 | 352.28 | 350.13 | 351.22 | 3,601,319 | -0.68(-0.19%) |
Dec 21, 2020 | 349.07 | 352.73 | 346.29 | 351.90 | 5,473,232 | -1.16(-0.33%) |
Dec 18, 2020 | 354.84 | 354.96 | 351.03 | 353.06 | 7,028,144 | -1.40(-0.40%) |
Dec 17, 2020 | 354.20 | 354.69 | 352.47 | 354.46 | 6,798,728 | +1.96(+0.56%) |
Dec 16, 2020 | 352.23 | 353.46 | 351.29 | 352.50 | 5,781,841 | +0.56(+0.16%) |
Dec 15, 2020 | 349.87 | 351.97 | 348.49 | 351.94 | 8,890,650 | +4.73(+1.36%) |
Dec 14, 2020 | 351.11 | 352.18 | 347.07 | 347.21 | 3,981,819 | -1.58(-0.45%) |
Dec 11, 2020 | 347.51 | 349.08 | 345.94 | 348.79 | 4,744,513 | -0.44(-0.12%) |
Dec 10, 2020 | 347.96 | 350.30 | 347.07 | 349.23 | 3,319,383 | -0.19(-0.05%) |
Dec 09, 2020 | 353.21 | 353.35 | 348.51 | 349.42 | 3,956,033 | -3.08(-0.87%) |
Dec 08, 2020 | 350.17 | 353.10 | 350.16 | 352.50 | 3,677,646 | +0.98(+0.28%) |
Dec 07, 2020 | 351.46 | 351.99 | 350.21 | 351.52 | 3,329,098 | -0.65(-0.19%) |
Dec 04, 2020 | 349.80 | 352.19 | 349.74 | 352.18 | 4,312,695 | +3.00(+0.86%) |
Dec 03, 2020 | 349.17 | 350.60 | 348.09 | 349.18 | 3,229,290 | -0.07(-0.02%) |
Dec 02, 2020 | 347.40 | 349.41 | 346.83 | 349.25 | 4,340,841 | +0.74(+0.21%) |
Dec 01, 2020 | 348.11 | 350.09 | 347.51 | 348.51 | 3,908,869 | +3.79(+1.10%) |
Nov 30, 2020 | 345.53 | 345.73 | 342.04 | 344.71 | 4,301,420 | -1.57(-0.45%) |
Nov 27, 2020 | 346.49 | 346.80 | 345.33 | 346.29 | 1,427,622 | +0.94(+0.27%) |
Nov 25, 2020 | 345.74 | 345.81 | 344.22 | 345.35 | 4,032,968 | -0.49(-0.14%) |
Nov 24, 2020 | 343.00 | 346.40 | 342.13 | 345.84 | 3,948,617 | +5.45(+1.60%) |
Nov 23, 2020 | 340.28 | 341.61 | 337.93 | 340.39 | 2,858,891 | +2.03(+0.60%) |
Nov 20, 2020 | 340.41 | 340.65 | 338.27 | 338.36 | 2,843,440 | -2.29(-0.67%) |
Nov 19, 2020 | 338.57 | 341.09 | 337.28 | 340.65 | 3,473,644 | +1.38(+0.41%) |
Nov 18, 2020 | 343.66 | 344.24 | 339.22 | 339.27 | 3,348,065 | -3.81(-1.11%) |
Nov 17, 2020 | 342.77 | 344.63 | 341.27 | 343.08 | 2,794,948 | -2.09(-0.60%) |
Nov 16, 2020 | 343.78 | 345.23 | 342.44 | 345.17 | 3,510,425 | +4.23(+1.24%) |
Nov 13, 2020 | 338.26 | 341.74 | 337.76 | 340.94 | 2,830,371 | +4.57(+1.36%) |
Nov 12, 2020 | 338.57 | 339.37 | 334.48 | 336.36 | 3,992,244 | -3.23(-0.95%) |
Nov 11, 2020 | 339.34 | 340.48 | 338.17 | 339.60 | 2,615,769 | +2.43(+0.72%) |
Nov 10, 2020 | 336.60 | 338.16 | 333.85 | 337.17 | 5,448,666 | -0.44(-0.13%) |
Nov 09, 2020 | 346.58 | 346.96 | 337.14 | 337.60 | 9,593,228 | +4.16(+1.25%) |
Nov 06, 2020 | 333.18 | 334.69 | 331.08 | 333.44 | 3,026,834 | -0.03(-0.01%) |
Nov 05, 2020 | 332.58 | 335.35 | 332.20 | 333.47 | 7,266,403 | +6.40(+1.96%) |
Nov 04, 2020 | 324.55 | 331.31 | 323.29 | 327.07 | 6,848,330 | +7.07(+2.21%) |
Nov 03, 2020 | 317.71 | 322.04 | 317.23 | 320.00 | 6,888,204 | +5.28(+1.68%) |
Nov 02, 2020 | 314.41 | 316.45 | 311.56 | 314.73 | 4,905,017 | +3.89(+1.25%) |
Oct 30, 2020 | 312.55 | 313.88 | 307.14 | 310.84 | 6,992,136 | -3.35(-1.07%) |
Oct 29, 2020 | 311.30 | 317.40 | 309.55 | 314.19 | 5,440,519 | +3.10(+1.00%) |
Oct 28, 2020 | 316.17 | 316.89 | 310.54 | 311.09 | 7,477,249 | -10.96(-3.40%) |
Oct 27, 2020 | 323.47 | 323.82 | 321.79 | 322.04 | 4,455,081 | -1.10(-0.34%) |
Oct 26, 2020 | 325.74 | 326.56 | 319.56 | 323.14 | 4,558,960 | -6.04(-1.84%) |
Oct 23, 2020 | 329.38 | 329.41 | 326.72 | 329.19 | 1,893,800 | +1.04(+0.32%) |
Oct 22, 2020 | 326.57 | 328.70 | 324.37 | 328.14 | 2,593,670 | +1.86(+0.57%) |
Oct 21, 2020 | 326.87 | 329.03 | 326.03 | 326.29 | 3,869,494 | -0.64(-0.19%) |
Oct 20, 2020 | 327.02 | 330.27 | 326.28 | 326.92 | 2,967,381 | +1.28(+0.39%) |
Oct 19, 2020 | 331.96 | 332.57 | 324.77 | 325.64 | 3,129,811 | -4.96(-1.50%) |
Oct 16, 2020 | 332.33 | 333.94 | 330.50 | 330.60 | 2,917,430 | -0.30(-0.09%) |
Oct 15, 2020 | 327.25 | 331.35 | 326.67 | 330.90 | 3,183,130 | -0.41(-0.12%) |
Oct 14, 2020 | 333.92 | 335.00 | 330.53 | 331.31 | 2,501,144 | -2.09(-0.63%) |
Oct 13, 2020 | 335.40 | 335.49 | 332.39 | 333.39 | 2,808,221 | -2.18(-0.65%) |
Oct 12, 2020 | 332.81 | 337.05 | 332.34 | 335.57 | 2,425,194 | +5.39(+1.63%) |
Oct 09, 2020 | 329.03 | 330.69 | 328.36 | 330.19 | 3,559,307 | +2.88(+0.88%) |
Oct 08, 2020 | 326.45 | 327.36 | 325.49 | 327.31 | 4,385,225 | +2.92(+0.90%) |
Oct 07, 2020 | 321.90 | 325.24 | 321.90 | 324.39 | 3,288,941 | +5.54(+1.74%) |
Oct 06, 2020 | 323.66 | 325.76 | 318.37 | 318.85 | 4,142,927 | -4.59(-1.42%) |
Oct 05, 2020 | 319.94 | 323.65 | 319.93 | 323.44 | 3,378,489 | +5.55(+1.75%) |
Oct 02, 2020 | 315.77 | 319.82 | 315.36 | 317.89 | 4,313,433 | -3.03(-0.94%) |