Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 364.81 | 373.99 | 364.05 | 370.94 | 1,875,012 | +4.51(+1.23%) |
Aug 30, 2021 | 369.33 | 369.33 | 365.69 | 366.43 | 606,797 | -2.08(-0.56%) |
Aug 27, 2021 | 365.87 | 370.23 | 364.53 | 368.51 | 715,804 | +2.57(+0.70%) |
Aug 26, 2021 | 368.81 | 369.41 | 365.42 | 365.94 | 689,196 | -3.08(-0.83%) |
Aug 25, 2021 | 372.02 | 373.26 | 368.69 | 369.01 | 745,967 | -3.53(-0.95%) |
Aug 24, 2021 | 373.53 | 374.52 | 370.01 | 372.54 | 589,348 | -0.58(-0.16%) |
Aug 23, 2021 | 375.09 | 375.09 | 372.54 | 373.13 | 660,389 | -0.64(-0.17%) |
Aug 20, 2021 | 372.43 | 375.61 | 371.40 | 373.77 | 535,467 | +2.07(+0.56%) |
Aug 19, 2021 | 364.47 | 371.95 | 363.94 | 371.70 | 770,242 | +4.45(+1.21%) |
Aug 18, 2021 | 374.70 | 374.94 | 366.96 | 367.25 | 715,115 | -8.73(-2.32%) |
Aug 17, 2021 | 371.45 | 376.75 | 371.45 | 375.98 | 1,001,986 | +3.80(+1.02%) |
Aug 16, 2021 | 363.13 | 372.21 | 361.25 | 372.19 | 836,002 | +8.80(+2.42%) |
Aug 13, 2021 | 364.76 | 365.87 | 359.88 | 363.39 | 1,156,974 | -0.14(-0.04%) |
Aug 12, 2021 | 362.44 | 365.67 | 362.06 | 363.52 | 1,521,361 | -0.01(-0.00%) |
Aug 11, 2021 | 373.07 | 373.94 | 362.12 | 363.54 | 1,760,634 | -9.62(-2.58%) |
Aug 10, 2021 | 371.63 | 374.70 | 369.75 | 373.16 | 752,555 | +1.04(+0.28%) |
Aug 09, 2021 | 375.15 | 377.66 | 371.96 | 372.12 | 751,856 | -3.10(-0.82%) |
Aug 06, 2021 | 375.36 | 377.17 | 371.92 | 375.21 | 774,225 | +2.74(+0.74%) |
Aug 05, 2021 | 387.93 | 387.93 | 370.52 | 372.47 | 1,714,484 | -18.70(-4.78%) |
Aug 04, 2021 | 389.19 | 393.51 | 388.66 | 391.17 | 793,924 | +0.30(+0.08%) |
Aug 03, 2021 | 386.13 | 391.56 | 384.24 | 390.88 | 690,405 | +4.94(+1.28%) |
Aug 02, 2021 | 381.04 | 386.93 | 379.99 | 385.93 | 812,491 | +6.21(+1.64%) |
Jul 30, 2021 | 380.50 | 382.07 | 378.39 | 379.72 | 1,010,585 | -0.32(-0.08%) |
Jul 29, 2021 | 377.93 | 380.96 | 375.13 | 380.04 | 716,046 | +4.35(+1.16%) |
Jul 28, 2021 | 377.74 | 377.74 | 372.22 | 375.69 | 794,400 | -2.67(-0.71%) |
Jul 27, 2021 | 373.20 | 379.03 | 371.92 | 378.36 | 950,410 | +4.08(+1.09%) |
Jul 26, 2021 | 377.26 | 378.13 | 369.50 | 374.27 | 969,618 | -3.75(-0.99%) |
Jul 23, 2021 | 380.70 | 383.13 | 377.14 | 378.02 | 891,163 | -1.99(-0.52%) |
Jul 22, 2021 | 380.98 | 383.20 | 376.12 | 380.01 | 955,383 | +0.70(+0.19%) |
Jul 21, 2021 | 391.58 | 394.04 | 376.89 | 379.31 | 1,776,733 | -6.28(-1.63%) |
Jul 20, 2021 | 381.50 | 389.13 | 380.98 | 385.59 | 1,750,733 | +5.44(+1.43%) |
Jul 19, 2021 | 385.90 | 388.25 | 378.21 | 380.15 | 1,099,713 | -9.05(-2.32%) |
Jul 16, 2021 | 392.55 | 393.23 | 388.36 | 389.19 | 764,720 | -2.50(-0.64%) |
Jul 15, 2021 | 387.94 | 393.86 | 386.27 | 391.70 | 1,193,990 | +1.04(+0.27%) |
Jul 14, 2021 | 395.55 | 396.25 | 389.69 | 390.66 | 955,229 | -3.03(-0.77%) |
Jul 13, 2021 | 392.32 | 397.74 | 392.17 | 393.68 | 1,503,787 | +2.07(+0.53%) |
Jul 12, 2021 | 382.69 | 392.07 | 380.21 | 391.62 | 1,918,829 | +7.35(+1.91%) |
Jul 09, 2021 | 383.59 | 385.97 | 382.12 | 384.27 | 1,385,436 | +4.39(+1.16%) |
Jul 08, 2021 | 380.00 | 381.10 | 375.40 | 379.88 | 673,719 | -3.30(-0.86%) |
Jul 07, 2021 | 379.81 | 384.01 | 377.21 | 383.18 | 1,001,491 | +2.25(+0.59%) |
Jul 06, 2021 | 381.00 | 383.63 | 377.65 | 380.94 | 1,024,517 | -1.94(-0.51%) |
Jul 02, 2021 | 379.61 | 383.11 | 377.88 | 382.88 | 1,521,414 | +3.34(+0.88%) |
Jul 01, 2021 | 378.84 | 380.83 | 377.23 | 379.53 | 1,977,719 | +2.00(+0.53%) |
Jun 30, 2021 | 377.81 | 378.83 | 375.19 | 377.54 | 717,807 | +0.24(+0.06%) |
Jun 29, 2021 | 375.42 | 379.76 | 374.68 | 377.30 | 874,433 | +0.65(+0.17%) |
Jun 28, 2021 | 376.88 | 377.36 | 371.85 | 376.65 | 879,928 | +0.08(+0.02%) |
Jun 25, 2021 | 375.62 | 378.58 | 374.18 | 376.57 | 2,129,538 | +2.46(+0.66%) |
Jun 24, 2021 | 376.14 | 377.23 | 373.80 | 374.11 | 733,174 | +0.35(+0.09%) |
Jun 23, 2021 | 372.45 | 375.18 | 372.04 | 373.76 | 952,751 | -1.01(-0.27%) |
Jun 22, 2021 | 373.97 | 375.56 | 370.21 | 374.77 | 901,926 | +2.56(+0.69%) |
Jun 21, 2021 | 365.97 | 373.16 | 365.61 | 372.21 | 1,261,300 | +7.12(+1.95%) |
Jun 18, 2021 | 368.77 | 369.81 | 364.23 | 365.09 | 2,255,103 | -8.50(-2.28%) |
Jun 17, 2021 | 373.81 | 375.05 | 371.39 | 373.59 | 910,585 | -0.63(-0.17%) |
Jun 16, 2021 | 382.19 | 383.16 | 374.01 | 374.22 | 1,044,168 | -6.45(-1.69%) |
Jun 15, 2021 | 380.11 | 381.71 | 376.70 | 380.67 | 1,087,012 | +1.44(+0.38%) |
Jun 14, 2021 | 378.26 | 379.73 | 375.43 | 379.23 | 803,081 | -0.36(-0.09%) |
Jun 11, 2021 | 380.73 | 382.14 | 378.00 | 379.58 | 753,637 | -0.55(-0.15%) |
Jun 10, 2021 | 377.58 | 380.96 | 376.63 | 380.14 | 1,328,044 | -1.51(-0.40%) |
Jun 09, 2021 | 387.20 | 388.34 | 381.61 | 381.65 | 837,172 | -4.76(-1.23%) |
Jun 08, 2021 | 382.98 | 387.48 | 380.99 | 386.41 | 906,687 | +2.76(+0.72%) |
Jun 07, 2021 | 389.22 | 390.62 | 383.58 | 383.65 | 1,043,891 | -4.04(-1.04%) |
Jun 04, 2021 | 391.44 | 391.44 | 386.96 | 387.69 | 787,107 | -2.41(-0.62%) |
Jun 03, 2021 | 387.19 | 392.39 | 386.13 | 390.09 | 756,197 | +2.14(+0.55%) |
Jun 02, 2021 | 390.86 | 390.86 | 385.25 | 387.95 | 829,664 | -0.74(-0.19%) |
Jun 01, 2021 | 393.37 | 393.84 | 387.15 | 388.69 | 1,175,611 | -3.94(-1.00%) |
May 28, 2021 | 392.71 | 394.13 | 390.89 | 392.64 | 1,010,759 | +0.38(+0.10%) |
May 27, 2021 | 391.08 | 392.41 | 387.07 | 392.26 | 1,973,130 | +2.91(+0.75%) |
May 26, 2021 | 389.36 | 390.95 | 384.77 | 389.35 | 1,132,759 | -0.26(-0.07%) |
May 25, 2021 | 389.29 | 390.25 | 386.24 | 389.61 | 932,543 | +0.80(+0.21%) |
May 24, 2021 | 392.44 | 393.31 | 387.39 | 388.81 | 860,218 | -1.72(-0.44%) |
May 21, 2021 | 387.36 | 394.43 | 387.02 | 390.53 | 733,725 | +4.88(+1.27%) |
May 20, 2021 | 387.50 | 389.16 | 384.93 | 385.65 | 1,058,285 | -2.27(-0.58%) |
May 19, 2021 | 387.26 | 388.76 | 383.69 | 387.92 | 780,732 | -0.01(-0.00%) |
May 18, 2021 | 388.48 | 390.49 | 384.83 | 387.93 | 872,424 | -0.22(-0.06%) |
May 17, 2021 | 388.73 | 390.09 | 386.70 | 388.14 | 570,138 | -0.27(-0.07%) |
May 14, 2021 | 391.92 | 393.34 | 386.95 | 388.41 | 686,943 | -1.50(-0.38%) |
May 13, 2021 | 385.32 | 393.16 | 383.90 | 389.91 | 1,017,584 | +5.20(+1.35%) |
May 12, 2021 | 388.26 | 390.24 | 383.39 | 384.70 | 1,457,840 | -4.26(-1.09%) |
May 11, 2021 | 397.28 | 397.36 | 386.34 | 388.96 | 795,613 | -7.31(-1.84%) |
May 10, 2021 | 392.24 | 400.31 | 392.24 | 396.27 | 1,003,015 | +5.25(+1.34%) |
May 07, 2021 | 382.94 | 392.11 | 382.94 | 391.01 | 812,046 | +7.74(+2.02%) |
May 06, 2021 | 384.55 | 388.08 | 381.12 | 383.27 | 1,261,416 | -0.39(-0.10%) |
May 05, 2021 | 384.73 | 386.87 | 381.81 | 383.67 | 1,265,011 | -2.51(-0.65%) |
May 04, 2021 | 380.52 | 387.80 | 379.00 | 386.18 | 1,355,053 | +5.02(+1.32%) |
May 03, 2021 | 378.06 | 383.85 | 376.72 | 381.16 | 953,847 | +7.09(+1.90%) |
Apr 30, 2021 | 377.09 | 377.68 | 371.82 | 374.07 | 1,046,368 | -3.59(-0.95%) |
Apr 29, 2021 | 372.30 | 377.84 | 372.30 | 377.66 | 791,662 | +7.64(+2.07%) |
Apr 28, 2021 | 372.23 | 374.17 | 367.67 | 370.02 | 812,034 | -1.56(-0.42%) |
Apr 27, 2021 | 370.49 | 372.40 | 368.42 | 371.58 | 812,129 | -0.64(-0.17%) |
Apr 26, 2021 | 376.73 | 377.88 | 371.92 | 372.22 | 913,557 | -4.38(-1.16%) |
Apr 23, 2021 | 373.09 | 378.49 | 370.99 | 376.60 | 916,345 | +2.14(+0.57%) |
Apr 22, 2021 | 379.25 | 379.95 | 373.33 | 374.46 | 1,159,233 | -4.99(-1.31%) |
Apr 21, 2021 | 376.57 | 381.32 | 372.55 | 379.44 | 2,074,525 | +2.92(+0.77%) |
Apr 20, 2021 | 374.06 | 381.36 | 372.77 | 376.53 | 2,016,736 | +2.19(+0.58%) |
Apr 19, 2021 | 370.19 | 374.51 | 369.21 | 374.34 | 1,099,880 | +3.98(+1.08%) |
Apr 16, 2021 | 368.73 | 371.26 | 365.99 | 370.35 | 912,085 | +2.98(+0.81%) |
Apr 15, 2021 | 359.34 | 369.43 | 359.34 | 367.38 | 1,369,516 | +9.84(+2.75%) |
Apr 14, 2021 | 355.43 | 358.79 | 354.22 | 357.54 | 672,605 | +3.55(+1.00%) |
Apr 13, 2021 | 353.94 | 356.78 | 352.74 | 353.99 | 698,770 | -0.39(-0.11%) |
Apr 12, 2021 | 355.11 | 358.01 | 353.49 | 354.38 | 799,384 | -1.57(-0.44%) |
Apr 09, 2021 | 349.71 | 356.26 | 348.57 | 355.95 | 845,350 | +8.01(+2.30%) |
Apr 08, 2021 | 346.03 | 350.21 | 346.03 | 347.94 | 672,420 | +0.69(+0.20%) |
Apr 07, 2021 | 346.86 | 348.79 | 345.55 | 347.25 | 870,005 | -0.08(-0.02%) |
Apr 06, 2021 | 349.04 | 349.51 | 344.16 | 347.33 | 976,875 | -2.58(-0.74%) |
Apr 05, 2021 | 351.45 | 354.35 | 349.14 | 349.92 | 895,924 | +1.11(+0.32%) |
Apr 01, 2021 | 354.88 | 354.96 | 346.95 | 348.80 | 1,280,348 | -5.12(-1.45%) |
Mar 31, 2021 | 358.12 | 360.74 | 353.19 | 353.92 | 1,434,352 | -5.07(-1.41%) |
Mar 30, 2021 | 363.67 | 364.81 | 357.50 | 358.99 | 1,410,017 | -5.21(-1.43%) |
Mar 29, 2021 | 364.78 | 373.81 | 363.25 | 364.19 | 1,415,176 | -1.91(-0.52%) |
Mar 26, 2021 | 362.54 | 367.03 | 360.06 | 366.11 | 1,453,475 | +4.38(+1.21%) |
Mar 25, 2021 | 356.40 | 362.75 | 351.47 | 361.73 | 1,750,460 | +5.92(+1.66%) |
Mar 24, 2021 | 346.11 | 357.21 | 346.11 | 355.81 | 2,120,042 | +8.91(+2.57%) |
Mar 23, 2021 | 346.33 | 349.47 | 343.57 | 346.90 | 1,249,549 | +0.68(+0.20%) |
Mar 22, 2021 | 347.89 | 347.89 | 340.50 | 346.22 | 1,469,150 | -2.95(-0.84%) |
Mar 19, 2021 | 347.29 | 354.11 | 344.01 | 349.17 | 3,004,822 | +0.80(+0.23%) |
Mar 18, 2021 | 336.18 | 348.38 | 336.08 | 348.37 | 1,593,173 | +11.24(+3.33%) |
Mar 17, 2021 | 339.73 | 340.40 | 335.75 | 337.13 | 1,442,298 | -1.63(-0.48%) |
Mar 16, 2021 | 336.33 | 339.44 | 333.70 | 338.75 | 1,337,674 | +0.75(+0.22%) |
Mar 15, 2021 | 338.33 | 339.46 | 331.77 | 338.00 | 1,385,726 | +1.07(+0.32%) |
Mar 12, 2021 | 331.88 | 338.31 | 330.50 | 336.93 | 1,299,516 | +6.61(+2.00%) |
Mar 11, 2021 | 328.55 | 333.26 | 326.21 | 330.32 | 1,011,945 | +1.47(+0.45%) |
Mar 10, 2021 | 330.78 | 333.00 | 325.13 | 328.85 | 971,443 | -0.25(-0.08%) |
Mar 09, 2021 | 334.45 | 339.35 | 328.66 | 329.10 | 1,304,802 | -4.61(-1.38%) |
Mar 08, 2021 | 328.71 | 336.37 | 326.54 | 333.71 | 1,524,562 | +5.89(+1.80%) |
Mar 05, 2021 | 318.12 | 329.97 | 317.17 | 327.83 | 1,797,495 | +11.90(+3.77%) |
Mar 04, 2021 | 312.34 | 320.07 | 309.66 | 315.93 | 2,002,009 | +6.66(+2.15%) |
Mar 03, 2021 | 304.64 | 313.23 | 303.79 | 309.27 | 1,114,297 | +3.00(+0.98%) |
Mar 02, 2021 | 304.61 | 311.13 | 303.31 | 306.27 | 1,351,467 | +0.18(+0.06%) |
Mar 01, 2021 | 302.34 | 310.51 | 301.06 | 306.09 | 1,495,533 | +8.15(+2.73%) |
Feb 26, 2021 | 297.04 | 308.42 | 296.30 | 297.94 | 2,039,176 | +2.90(+0.98%) |
Feb 25, 2021 | 300.71 | 303.18 | 293.43 | 295.05 | 1,314,593 | -5.45(-1.81%) |
Feb 24, 2021 | 296.82 | 301.65 | 296.06 | 300.50 | 1,040,243 | +1.19(+0.40%) |
Feb 23, 2021 | 292.93 | 302.57 | 291.21 | 299.31 | 2,117,693 | +8.74(+3.01%) |
Feb 22, 2021 | 287.71 | 292.04 | 285.83 | 290.57 | 1,028,611 | +0.71(+0.24%) |
Feb 19, 2021 | 291.78 | 292.65 | 286.12 | 289.87 | 1,074,589 | -1.34(-0.46%) |
Feb 18, 2021 | 283.93 | 293.29 | 283.93 | 291.20 | 1,375,727 | +5.98(+2.09%) |
Feb 17, 2021 | 283.74 | 290.36 | 283.33 | 285.23 | 1,011,480 | +0.62(+0.22%) |
Feb 16, 2021 | 288.32 | 288.76 | 283.49 | 284.61 | 1,198,734 | -1.04(-0.36%) |
Feb 12, 2021 | 287.00 | 287.94 | 282.43 | 285.65 | 1,106,135 | -2.12(-0.74%) |
Feb 11, 2021 | 293.91 | 296.44 | 286.76 | 287.77 | 1,117,005 | -5.24(-1.79%) |
Feb 10, 2021 | 294.39 | 297.19 | 292.81 | 293.01 | 1,109,635 | -0.52(-0.18%) |
Feb 09, 2021 | 282.53 | 294.24 | 281.85 | 293.53 | 2,110,454 | +10.81(+3.82%) |
Feb 08, 2021 | 287.03 | 287.62 | 281.09 | 282.72 | 1,461,197 | -3.10(-1.08%) |
Feb 05, 2021 | 291.89 | 292.73 | 283.21 | 285.82 | 1,504,018 | -3.45(-1.19%) |
Feb 04, 2021 | 293.83 | 295.27 | 288.52 | 289.27 | 1,340,438 | -3.93(-1.34%) |
Feb 03, 2021 | 291.99 | 294.98 | 288.44 | 293.20 | 1,217,847 | -0.62(-0.21%) |
Feb 02, 2021 | 291.27 | 300.95 | 290.99 | 293.82 | 1,958,161 | +6.32(+2.20%) |
Feb 01, 2021 | 293.80 | 297.21 | 286.56 | 287.50 | 1,718,900 | -4.34(-1.49%) |
Jan 29, 2021 | 293.24 | 296.09 | 287.12 | 291.84 | 1,689,018 | -3.47(-1.17%) |
Jan 28, 2021 | 289.57 | 300.72 | 287.20 | 295.31 | 1,798,120 | +10.16(+3.56%) |
Jan 27, 2021 | 297.76 | 303.43 | 283.03 | 285.15 | 3,099,289 | -21.96(-7.15%) |
Jan 26, 2021 | 312.11 | 312.79 | 304.49 | 307.11 | 1,243,216 | -2.80(-0.90%) |
Jan 25, 2021 | 308.05 | 310.50 | 306.26 | 309.91 | 876,043 | +1.26(+0.41%) |
Jan 22, 2021 | 314.96 | 315.74 | 308.53 | 308.66 | 986,465 | -7.48(-2.37%) |
Jan 21, 2021 | 315.40 | 319.71 | 313.60 | 316.13 | 1,011,149 | +0.18(+0.06%) |
Jan 20, 2021 | 317.75 | 317.90 | 312.02 | 315.96 | 1,175,994 | -2.13(-0.67%) |
Jan 19, 2021 | 324.29 | 325.15 | 317.52 | 318.09 | 971,659 | -2.68(-0.84%) |
Jan 15, 2021 | 316.94 | 321.55 | 313.86 | 320.77 | 1,187,034 | +3.83(+1.21%) |
Jan 14, 2021 | 326.16 | 327.24 | 316.14 | 316.94 | 1,343,934 | -7.77(-2.39%) |
Jan 13, 2021 | 328.68 | 329.77 | 323.57 | 324.71 | 927,671 | -4.27(-1.30%) |
Jan 12, 2021 | 331.46 | 334.47 | 328.18 | 328.99 | 922,473 | -3.92(-1.18%) |
Jan 11, 2021 | 329.65 | 335.08 | 329.65 | 332.91 | 958,718 | +1.66(+0.50%) |
Jan 08, 2021 | 332.34 | 334.78 | 326.95 | 331.25 | 1,408,363 | -0.29(-0.09%) |
Jan 07, 2021 | 323.32 | 332.69 | 322.78 | 331.54 | 1,443,295 | +8.90(+2.76%) |
Jan 06, 2021 | 303.65 | 324.52 | 302.67 | 322.64 | 1,892,811 | +12.99(+4.20%) |
Jan 05, 2021 | 312.12 | 314.57 | 308.25 | 309.65 | 1,013,960 | -3.42(-1.09%) |
Jan 04, 2021 | 315.56 | 318.62 | 306.00 | 313.07 | 1,218,913 | -2.47(-0.78%) |
Dec 31, 2020 | 315.54 | 315.54 | 315.54 | 584,681 | +6.92(+2.24%) | |
Dec 30, 2020 | 308.57 | 310.90 | 308.45 | 308.62 | 584,681 | -0.27(-0.09%) |
Dec 29, 2020 | 309.94 | 313.54 | 308.19 | 308.89 | 779,488 | +1.42(+0.46%) |
Dec 28, 2020 | 305.26 | 309.93 | 304.11 | 307.48 | 736,098 | +4.15(+1.37%) |
Dec 24, 2020 | 302.64 | 304.24 | 302.57 | 303.33 | 228,350 | +0.31(+0.10%) |
Dec 23, 2020 | 301.13 | 306.28 | 301.13 | 303.02 | 790,931 | +4.96(+1.67%) |
Dec 22, 2020 | 300.60 | 302.04 | 297.33 | 298.05 | 1,055,047 | -3.03(-1.01%) |
Dec 21, 2020 | 298.09 | 301.33 | 293.43 | 301.08 | 1,141,332 | -2.22(-0.73%) |
Dec 18, 2020 | 308.63 | 309.87 | 301.10 | 303.30 | 2,879,411 | -5.35(-1.73%) |
Dec 17, 2020 | 304.42 | 309.93 | 304.42 | 308.65 | 1,123,327 | +3.77(+1.24%) |
Dec 16, 2020 | 307.06 | 307.48 | 301.53 | 304.87 | 1,020,836 | -2.93(-0.95%) |
Dec 15, 2020 | 307.58 | 309.22 | 305.15 | 307.80 | 1,572,079 | +3.07(+1.01%) |
Dec 14, 2020 | 308.71 | 310.75 | 304.24 | 304.74 | 934,719 | -1.28(-0.42%) |
Dec 11, 2020 | 306.76 | 310.44 | 304.79 | 306.01 | 1,396,966 | -2.31(-0.75%) |
Dec 10, 2020 | 312.17 | 313.53 | 308.06 | 308.32 | 1,246,044 | -4.61(-1.47%) |
Dec 09, 2020 | 317.17 | 318.46 | 310.78 | 312.93 | 1,034,398 | -4.18(-1.32%) |
Dec 08, 2020 | 311.18 | 317.40 | 310.44 | 317.11 | 1,665,797 | +3.39(+1.08%) |
Dec 07, 2020 | 315.96 | 318.59 | 311.55 | 313.72 | 709,352 | -3.96(-1.25%) |
Dec 04, 2020 | 316.05 | 321.25 | 315.53 | 317.68 | 947,796 | +1.17(+0.37%) |
Dec 03, 2020 | 311.75 | 318.96 | 311.68 | 316.51 | 1,280,851 | +4.49(+1.44%) |
Dec 02, 2020 | 306.80 | 315.15 | 306.75 | 312.02 | 1,155,039 | +4.46(+1.45%) |
Dec 01, 2020 | 310.60 | 320.25 | 306.99 | 307.56 | 1,392,338 | +2.33(+0.76%) |
Nov 30, 2020 | 305.50 | 308.93 | 303.10 | 305.23 | 1,679,574 | -1.25(-0.41%) |
Nov 27, 2020 | 302.46 | 307.21 | 302.02 | 306.49 | 544,186 | +3.67(+1.21%) |
Nov 25, 2020 | 308.71 | 308.71 | 300.47 | 302.81 | 1,205,130 | -4.79(-1.56%) |
Nov 24, 2020 | 304.30 | 311.46 | 303.74 | 307.60 | 1,329,610 | +3.21(+1.06%) |
Nov 23, 2020 | 301.49 | 307.41 | 301.49 | 304.39 | 1,193,660 | +4.94(+1.65%) |
Nov 20, 2020 | 305.14 | 305.81 | 298.52 | 299.45 | 2,359,128 | -6.10(-2.00%) |
Nov 19, 2020 | 314.15 | 314.32 | 305.38 | 305.55 | 1,643,893 | -10.32(-3.27%) |
Nov 18, 2020 | 324.47 | 326.76 | 315.63 | 315.87 | 1,378,798 | -7.31(-2.26%) |
Nov 17, 2020 | 322.09 | 326.08 | 319.55 | 323.18 | 1,059,945 | -3.24(-0.99%) |
Nov 16, 2020 | 329.14 | 331.37 | 323.38 | 326.42 | 1,372,304 | +0.19(+0.06%) |
Nov 13, 2020 | 323.28 | 327.94 | 321.12 | 326.24 | 1,230,339 | +2.98(+0.92%) |
Nov 12, 2020 | 316.30 | 324.58 | 314.51 | 323.26 | 1,535,333 | +6.42(+2.03%) |
Nov 11, 2020 | 323.52 | 326.03 | 316.60 | 316.84 | 1,548,968 | -5.09(-1.58%) |
Nov 10, 2020 | 316.53 | 323.59 | 308.08 | 321.93 | 2,016,339 | +6.03(+1.91%) |
Nov 09, 2020 | 328.22 | 330.86 | 315.33 | 315.90 | 1,650,964 | +8.91(+2.90%) |
Nov 06, 2020 | 311.51 | 311.74 | 305.94 | 306.99 | 1,639,500 | -6.15(-1.97%) |
Nov 05, 2020 | 322.08 | 327.36 | 311.32 | 313.15 | 2,381,251 | -8.09(-2.52%) |
Nov 04, 2020 | 306.49 | 325.69 | 305.46 | 321.24 | 4,069,869 | +33.71(+11.72%) |
Nov 03, 2020 | 276.96 | 289.62 | 276.21 | 287.54 | 1,826,992 | +14.90(+5.47%) |
Nov 02, 2020 | 272.57 | 274.03 | 264.98 | 272.63 | 2,239,086 | +5.34(+2.00%) |
Oct 30, 2020 | 268.39 | 269.48 | 263.58 | 267.29 | 1,600,002 | -0.45(-0.17%) |
Oct 29, 2020 | 278.73 | 279.59 | 266.84 | 267.74 | 1,773,101 | -12.29(-4.39%) |
Oct 28, 2020 | 282.11 | 291.68 | 279.47 | 280.03 | 1,589,754 | -12.82(-4.38%) |
Oct 27, 2020 | 291.77 | 294.43 | 287.09 | 292.85 | 1,563,707 | -0.85(-0.29%) |
Oct 26, 2020 | 301.40 | 302.03 | 291.70 | 293.70 | 1,230,106 | -10.79(-3.54%) |
Oct 23, 2020 | 300.53 | 305.46 | 299.16 | 304.49 | 1,520,089 | +5.48(+1.83%) |
Oct 22, 2020 | 291.02 | 300.12 | 290.48 | 299.01 | 1,200,872 | +8.83(+3.04%) |
Oct 21, 2020 | 284.63 | 291.29 | 284.48 | 290.18 | 916,815 | +4.87(+1.71%) |
Oct 20, 2020 | 287.26 | 290.48 | 285.08 | 285.31 | 839,635 | -1.00(-0.35%) |
Oct 19, 2020 | 290.02 | 292.37 | 284.35 | 286.31 | 966,410 | -4.56(-1.57%) |
Oct 16, 2020 | 289.14 | 294.31 | 286.93 | 290.88 | 784,743 | +1.93(+0.67%) |
Oct 15, 2020 | 281.68 | 290.92 | 281.37 | 288.95 | 801,248 | +2.51(+0.88%) |
Oct 14, 2020 | 289.30 | 292.11 | 283.76 | 286.44 | 1,035,269 | -5.00(-1.71%) |
Oct 13, 2020 | 291.06 | 293.19 | 289.06 | 291.44 | 888,010 | -1.11(-0.38%) |
Oct 12, 2020 | 289.47 | 294.84 | 288.49 | 292.54 | 1,059,074 | +4.08(+1.41%) |
Oct 09, 2020 | 289.04 | 292.43 | 287.90 | 288.47 | 830,262 | +1.10(+0.38%) |
Oct 08, 2020 | 288.55 | 288.55 | 282.91 | 287.37 | 1,020,798 | +0.17(+0.06%) |
Oct 07, 2020 | 279.47 | 288.00 | 279.47 | 287.20 | 990,174 | +9.29(+3.34%) |
Oct 06, 2020 | 280.37 | 284.77 | 276.80 | 277.91 | 1,108,840 | -1.13(-0.40%) |
Oct 05, 2020 | 271.39 | 279.25 | 271.09 | 279.04 | 985,621 | +9.58(+3.56%) |
Oct 02, 2020 | 260.42 | 274.82 | 259.10 | 269.46 | 1,615,107 | +4.74(+1.79%) |
Oct 01, 2020 | 263.17 | 265.30 | 260.74 | 264.72 | 937,022 | +1.55(+0.59%) |
Sep 30, 2020 | 254.28 | 265.68 | 253.53 | 263.17 | 1,339,812 | +8.62(+3.39%) |
Sep 29, 2020 | 253.13 | 256.46 | 251.38 | 254.54 | 879,762 | +2.67(+1.06%) |
Sep 28, 2020 | 253.60 | 256.51 | 250.62 | 251.87 | 932,659 | +1.77(+0.71%) |
Sep 25, 2020 | 242.49 | 250.93 | 241.23 | 250.10 | 1,349,138 | +6.34(+2.60%) |
Sep 24, 2020 | 240.09 | 244.24 | 239.17 | 243.76 | 1,338,912 | +2.99(+1.24%) |
Sep 23, 2020 | 243.19 | 245.94 | 240.09 | 240.77 | 1,703,203 | -1.67(-0.69%) |
Sep 22, 2020 | 251.63 | 253.40 | 241.40 | 242.44 | 2,017,589 | -10.06(-3.99%) |
Sep 21, 2020 | 252.05 | 252.67 | 245.34 | 252.51 | 1,600,110 | -6.35(-2.45%) |
Sep 18, 2020 | 256.76 | 260.94 | 255.22 | 258.86 | 2,207,058 | +1.17(+0.45%) |
Sep 17, 2020 | 256.19 | 259.23 | 254.17 | 257.69 | 837,006 | -0.61(-0.24%) |
Sep 16, 2020 | 256.53 | 260.37 | 253.30 | 258.30 | 1,017,994 | +3.40(+1.33%) |
Sep 15, 2020 | 260.51 | 261.95 | 253.63 | 254.90 | 1,276,262 | -5.34(-2.05%) |
Sep 14, 2020 | 253.76 | 263.76 | 253.76 | 260.24 | 1,477,891 | +7.42(+2.93%) |
Sep 11, 2020 | 257.38 | 260.14 | 249.34 | 252.82 | 1,364,140 | -2.75(-1.08%) |
Sep 10, 2020 | 262.67 | 264.58 | 255.33 | 255.57 | 1,118,760 | -6.45(-2.46%) |
Sep 09, 2020 | 262.52 | 263.91 | 259.22 | 262.02 | 1,044,968 | +1.14(+0.44%) |
Sep 08, 2020 | 268.49 | 268.75 | 260.02 | 260.88 | 1,219,892 | -8.80(-3.26%) |
Sep 04, 2020 | 271.64 | 272.67 | 264.10 | 269.68 | 895,806 | -0.76(-0.28%) |
Sep 03, 2020 | 275.17 | 277.64 | 267.70 | 270.44 | 1,277,849 | -2.90(-1.06%) |
Sep 02, 2020 | 268.14 | 274.52 | 267.06 | 273.34 | 1,422,279 | +6.73(+2.52%) |