Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 290.33 | 292.57 | 284.96 | 285.17 | 1,668,484 | -2.82(-0.98%) |
Sep 29, 2021 | 290.42 | 292.88 | 286.90 | 287.99 | 1,162,959 | +0.14(+0.05%) |
Sep 28, 2021 | 288.64 | 291.59 | 283.75 | 287.85 | 1,835,805 | -6.21(-2.11%) |
Sep 27, 2021 | 294.00 | 295.29 | 289.34 | 294.06 | 1,677,129 | -0.61(-0.21%) |
Sep 24, 2021 | 290.50 | 295.34 | 290.50 | 294.67 | 1,067,759 | +2.51(+0.86%) |
Sep 23, 2021 | 287.86 | 293.32 | 287.40 | 292.16 | 1,061,663 | +5.74(+2.00%) |
Sep 22, 2021 | 283.88 | 288.78 | 283.66 | 286.42 | 1,054,821 | +3.23(+1.14%) |
Sep 21, 2021 | 285.72 | 286.17 | 282.09 | 283.19 | 719,919 | -0.41(-0.14%) |
Sep 20, 2021 | 282.52 | 285.45 | 279.84 | 283.60 | 1,168,576 | -4.55(-1.58%) |
Sep 17, 2021 | 290.87 | 292.20 | 286.54 | 288.15 | 2,113,743 | -2.53(-0.87%) |
Sep 16, 2021 | 287.11 | 291.21 | 285.22 | 290.68 | 1,433,215 | +4.06(+1.42%) |
Sep 15, 2021 | 280.58 | 287.30 | 278.56 | 286.62 | 1,430,056 | +7.27(+2.60%) |
Sep 14, 2021 | 282.19 | 282.93 | 278.62 | 279.35 | 1,278,827 | -1.93(-0.69%) |
Sep 13, 2021 | 284.51 | 286.29 | 278.46 | 281.28 | 1,517,924 | -3.15(-1.11%) |
Sep 10, 2021 | 288.66 | 290.59 | 284.12 | 284.43 | 1,566,741 | -3.25(-1.13%) |
Sep 09, 2021 | 289.81 | 292.50 | 285.70 | 287.68 | 1,444,791 | -1.88(-0.65%) |
Sep 08, 2021 | 286.45 | 289.81 | 284.80 | 289.56 | 1,504,342 | +2.11(+0.73%) |
Sep 07, 2021 | 290.76 | 290.89 | 284.48 | 287.45 | 2,177,277 | -1.30(-0.45%) |
Sep 03, 2021 | 286.70 | 293.00 | 284.50 | 288.75 | 1,819,609 | +1.28(+0.45%) |
Sep 02, 2021 | 306.50 | 306.84 | 285.35 | 287.47 | 5,475,489 | -15.77(-5.20%) |
Sep 01, 2021 | 311.80 | 315.46 | 300.79 | 303.24 | 3,082,877 | -6.85(-2.21%) |
Aug 31, 2021 | 313.13 | 314.29 | 309.11 | 310.09 | 1,567,017 | -3.30(-1.05%) |
Aug 30, 2021 | 316.94 | 318.72 | 310.16 | 313.39 | 1,414,421 | -2.25(-0.71%) |
Aug 27, 2021 | 314.23 | 318.23 | 310.15 | 315.64 | 1,840,676 | +5.45(+1.76%) |
Aug 26, 2021 | 317.20 | 324.00 | 308.02 | 310.19 | 5,485,245 | -32.08(-9.37%) |
Aug 25, 2021 | 342.52 | 343.56 | 339.33 | 342.27 | 1,497,586 | +1.20(+0.35%) |
Aug 24, 2021 | 338.98 | 344.39 | 338.48 | 341.07 | 1,032,321 | +4.31(+1.28%) |
Aug 23, 2021 | 336.00 | 338.27 | 334.02 | 336.76 | 1,253,048 | +2.38(+0.71%) |
Aug 20, 2021 | 331.65 | 335.27 | 330.55 | 334.38 | 860,391 | +4.03(+1.22%) |
Aug 19, 2021 | 322.70 | 332.37 | 322.46 | 330.35 | 1,226,381 | +6.83(+2.11%) |
Aug 18, 2021 | 323.57 | 326.06 | 322.23 | 323.52 | 913,663 | -1.18(-0.36%) |
Aug 17, 2021 | 328.56 | 328.89 | 322.58 | 324.70 | 1,086,488 | -5.48(-1.66%) |
Aug 16, 2021 | 332.31 | 332.67 | 326.65 | 330.18 | 924,124 | -2.60(-0.78%) |
Aug 13, 2021 | 333.94 | 334.00 | 330.25 | 332.78 | 754,468 | +0.73(+0.22%) |
Aug 12, 2021 | 327.40 | 332.42 | 325.58 | 332.05 | 884,440 | +3.41(+1.04%) |
Aug 11, 2021 | 332.00 | 333.57 | 325.35 | 328.64 | 1,021,185 | -2.64(-0.80%) |
Aug 10, 2021 | 332.85 | 335.67 | 328.77 | 331.28 | 874,893 | -1.49(-0.45%) |
Aug 09, 2021 | 333.17 | 333.88 | 330.29 | 332.77 | 763,054 | +0.00(+0.00%) |
Aug 06, 2021 | 327.46 | 334.06 | 326.67 | 332.77 | 856,913 | +3.95(+1.20%) |
Aug 05, 2021 | 331.10 | 331.50 | 326.75 | 328.82 | 1,342,821 | -0.27(-0.08%) |
Aug 04, 2021 | 328.00 | 331.12 | 326.02 | 329.09 | 1,380,229 | +1.48(+0.45%) |
Aug 03, 2021 | 323.03 | 328.19 | 320.85 | 327.61 | 1,043,158 | +5.54(+1.72%) |
Aug 02, 2021 | 321.41 | 324.13 | 319.15 | 322.07 | 914,030 | +0.94(+0.29%) |
Jul 30, 2021 | 318.30 | 321.73 | 317.00 | 321.13 | 1,311,526 | +0.63(+0.20%) |
Jul 29, 2021 | 313.68 | 322.68 | 312.68 | 320.50 | 1,457,096 | +7.37(+2.35%) |
Jul 28, 2021 | 309.41 | 314.09 | 306.07 | 313.13 | 1,024,428 | +4.88(+1.58%) |
Jul 27, 2021 | 314.04 | 314.37 | 304.31 | 308.25 | 1,076,586 | -5.37(-1.71%) |
Jul 26, 2021 | 312.00 | 313.96 | 309.81 | 313.62 | 903,724 | +0.97(+0.31%) |
Jul 23, 2021 | 310.19 | 314.92 | 309.30 | 312.65 | 1,066,809 | +4.14(+1.34%) |
Jul 22, 2021 | 302.87 | 309.33 | 302.05 | 308.51 | 1,083,494 | +6.73(+2.23%) |
Jul 21, 2021 | 294.82 | 302.11 | 294.42 | 301.78 | 877,232 | +5.66(+1.91%) |
Jul 20, 2021 | 287.90 | 298.63 | 285.92 | 296.12 | 1,169,631 | +8.81(+3.07%) |
Jul 19, 2021 | 289.51 | 290.00 | 284.42 | 287.31 | 1,048,069 | -6.02(-2.05%) |
Jul 16, 2021 | 296.78 | 297.63 | 293.08 | 293.33 | 698,216 | -1.46(-0.50%) |
Jul 15, 2021 | 297.48 | 298.00 | 292.06 | 294.79 | 839,751 | -2.31(-0.78%) |
Jul 14, 2021 | 298.50 | 300.73 | 296.14 | 297.10 | 1,052,453 | +0.68(+0.23%) |
Jul 13, 2021 | 292.44 | 297.22 | 290.93 | 296.42 | 1,051,141 | +4.49(+1.54%) |
Jul 12, 2021 | 297.62 | 298.70 | 290.31 | 291.93 | 888,470 | -3.45(-1.17%) |
Jul 09, 2021 | 294.03 | 296.96 | 290.49 | 295.38 | 1,027,843 | +0.91(+0.31%) |
Jul 08, 2021 | 291.81 | 296.13 | 290.04 | 294.47 | 1,180,959 | -1.64(-0.55%) |
Jul 07, 2021 | 296.65 | 298.43 | 293.46 | 296.11 | 999,349 | +0.51(+0.17%) |
Jul 06, 2021 | 298.19 | 301.00 | 294.12 | 295.60 | 1,446,365 | -2.14(-0.72%) |
Jul 02, 2021 | 295.03 | 298.31 | 295.03 | 297.74 | 667,429 | +4.04(+1.38%) |
Jul 01, 2021 | 291.78 | 295.22 | 290.61 | 293.70 | 757,907 | +1.80(+0.62%) |
Jun 30, 2021 | 296.67 | 296.87 | 290.93 | 291.90 | 977,836 | -5.84(-1.96%) |
Jun 29, 2021 | 292.36 | 298.14 | 290.13 | 297.74 | 1,146,424 | +4.38(+1.49%) |
Jun 28, 2021 | 290.22 | 295.00 | 289.27 | 293.36 | 994,281 | +4.62(+1.60%) |
Jun 25, 2021 | 288.86 | 289.89 | 285.60 | 288.74 | 1,943,454 | +1.78(+0.62%) |
Jun 24, 2021 | 286.71 | 289.10 | 285.88 | 286.96 | 817,291 | +3.29(+1.16%) |
Jun 23, 2021 | 286.61 | 286.65 | 282.68 | 283.67 | 922,920 | -2.40(-0.84%) |
Jun 22, 2021 | 283.46 | 286.41 | 282.79 | 286.07 | 881,096 | +2.85(+1.01%) |
Jun 21, 2021 | 278.47 | 283.50 | 275.87 | 283.22 | 1,189,932 | +5.24(+1.89%) |
Jun 18, 2021 | 275.52 | 281.13 | 275.01 | 277.98 | 1,627,643 | +1.64(+0.59%) |
Jun 17, 2021 | 272.16 | 278.80 | 271.15 | 276.34 | 1,893,973 | +2.63(+0.96%) |
Jun 16, 2021 | 277.00 | 278.31 | 271.26 | 273.71 | 1,207,896 | -3.05(-1.10%) |
Jun 15, 2021 | 281.26 | 281.71 | 275.97 | 276.76 | 1,151,701 | -3.76(-1.34%) |
Jun 14, 2021 | 278.29 | 281.28 | 276.76 | 280.52 | 1,177,052 | +3.01(+1.08%) |
Jun 11, 2021 | 278.50 | 281.36 | 277.13 | 277.51 | 985,847 | +0.01(+0.00%) |
Jun 10, 2021 | 275.31 | 280.11 | 274.34 | 277.50 | 1,444,299 | +2.00(+0.73%) |
Jun 09, 2021 | 280.99 | 280.99 | 275.20 | 275.50 | 1,245,794 | -3.16(-1.13%) |
Jun 08, 2021 | 281.99 | 283.39 | 278.25 | 278.66 | 809,025 | -0.23(-0.08%) |
Jun 07, 2021 | 283.97 | 283.97 | 276.11 | 278.89 | 1,431,392 | -5.89(-2.07%) |
Jun 04, 2021 | 277.97 | 285.33 | 275.86 | 284.78 | 1,138,779 | +10.31(+3.76%) |
Jun 03, 2021 | 276.15 | 278.67 | 271.70 | 274.47 | 1,468,631 | -5.20(-1.86%) |
Jun 02, 2021 | 280.84 | 284.00 | 278.35 | 279.67 | 937,644 | -1.63(-0.58%) |
Jun 01, 2021 | 287.00 | 287.41 | 280.01 | 281.30 | 1,206,067 | -4.56(-1.60%) |
May 28, 2021 | 287.00 | 291.50 | 282.15 | 285.86 | 1,948,492 | -0.81(-0.28%) |
May 27, 2021 | 290.25 | 291.17 | 284.80 | 286.67 | 2,369,330 | -5.84(-2.00%) |
May 26, 2021 | 288.72 | 293.49 | 288.09 | 292.51 | 1,192,440 | +3.04(+1.05%) |
May 25, 2021 | 288.28 | 291.48 | 287.06 | 289.47 | 1,119,895 | +1.99(+0.69%) |
May 24, 2021 | 285.29 | 288.51 | 283.83 | 287.48 | 923,099 | +5.80(+2.06%) |
May 21, 2021 | 283.63 | 285.00 | 279.33 | 281.68 | 996,278 | +0.52(+0.18%) |
May 20, 2021 | 275.21 | 282.97 | 275.21 | 281.16 | 971,218 | +7.19(+2.62%) |
May 19, 2021 | 267.63 | 274.71 | 266.79 | 273.97 | 821,359 | +1.22(+0.45%) |
May 18, 2021 | 276.35 | 276.98 | 272.56 | 272.75 | 811,972 | -2.03(-0.74%) |
May 17, 2021 | 275.00 | 275.61 | 270.35 | 274.78 | 755,061 | -2.85(-1.03%) |
May 14, 2021 | 272.52 | 278.82 | 270.16 | 277.63 | 1,154,548 | +7.91(+2.93%) |
May 13, 2021 | 270.94 | 273.70 | 267.22 | 269.72 | 1,289,742 | +0.18(+0.07%) |
May 12, 2021 | 271.95 | 275.09 | 267.34 | 269.54 | 984,139 | -7.88(-2.84%) |
May 11, 2021 | 269.00 | 280.56 | 265.75 | 277.42 | 933,173 | +1.37(+0.50%) |
May 10, 2021 | 285.89 | 286.00 | 275.88 | 276.05 | 839,208 | -9.71(-3.40%) |
May 07, 2021 | 285.66 | 292.64 | 283.90 | 285.76 | 799,813 | +1.41(+0.50%) |
May 06, 2021 | 280.49 | 284.72 | 277.79 | 284.35 | 1,131,090 | +3.27(+1.16%) |
May 05, 2021 | 280.21 | 282.00 | 277.68 | 281.08 | 839,435 | +1.35(+0.48%) |
May 04, 2021 | 284.23 | 284.23 | 274.50 | 279.73 | 1,051,947 | -7.77(-2.70%) |
May 03, 2021 | 292.99 | 293.50 | 286.07 | 287.50 | 644,723 | -4.41(-1.51%) |
Apr 30, 2021 | 294.55 | 295.47 | 290.50 | 291.91 | 732,100 | -4.37(-1.47%) |
Apr 29, 2021 | 301.50 | 301.50 | 293.79 | 296.28 | 906,891 | -2.95(-0.99%) |
Apr 28, 2021 | 298.07 | 299.56 | 296.18 | 299.23 | 908,348 | +1.36(+0.46%) |
Apr 27, 2021 | 299.41 | 299.97 | 294.25 | 297.87 | 812,670 | -1.47(-0.49%) |
Apr 26, 2021 | 294.67 | 300.76 | 294.40 | 299.34 | 833,410 | +4.07(+1.38%) |
Apr 23, 2021 | 289.47 | 296.57 | 289.12 | 295.27 | 1,073,500 | +7.27(+2.52%) |
Apr 22, 2021 | 287.54 | 292.24 | 285.72 | 288.00 | 1,721,019 | -0.87(-0.30%) |
Apr 21, 2021 | 285.76 | 289.73 | 284.15 | 288.87 | 893,458 | +2.51(+0.88%) |
Apr 20, 2021 | 288.16 | 289.05 | 282.82 | 286.36 | 967,338 | -3.84(-1.32%) |
Apr 19, 2021 | 297.27 | 299.46 | 288.85 | 290.20 | 939,250 | -9.96(-3.32%) |
Apr 16, 2021 | 300.18 | 301.36 | 296.58 | 300.16 | 861,300 | +1.30(+0.43%) |
Apr 15, 2021 | 299.78 | 303.69 | 298.22 | 298.86 | 1,103,481 | +4.51(+1.53%) |
Apr 14, 2021 | 297.24 | 301.41 | 293.79 | 294.35 | 881,144 | -1.00(-0.34%) |
Apr 13, 2021 | 295.34 | 298.66 | 293.12 | 295.35 | 1,007,844 | +0.85(+0.29%) |
Apr 12, 2021 | 294.00 | 296.25 | 293.00 | 294.50 | 1,378,606 | -3.07(-1.03%) |
Apr 09, 2021 | 292.56 | 297.90 | 290.38 | 297.57 | 1,032,700 | +4.14(+1.41%) |
Apr 08, 2021 | 290.00 | 297.76 | 288.64 | 293.43 | 1,220,409 | +7.31(+2.55%) |
Apr 07, 2021 | 286.83 | 287.59 | 283.24 | 286.12 | 718,673 | +0.62(+0.22%) |
Apr 06, 2021 | 286.86 | 288.63 | 284.65 | 285.50 | 898,549 | -2.82(-0.98%) |
Apr 05, 2021 | 285.74 | 289.42 | 284.29 | 288.32 | 950,897 | +4.42(+1.56%) |
Apr 01, 2021 | 277.84 | 285.64 | 277.84 | 283.90 | 1,509,400 | +6.75(+2.44%) |
Mar 31, 2021 | 269.79 | 279.66 | 269.65 | 277.15 | 1,666,147 | +8.72(+3.25%) |
Mar 30, 2021 | 268.18 | 271.90 | 264.47 | 268.43 | 904,448 | -2.35(-0.87%) |
Mar 29, 2021 | 266.97 | 273.10 | 265.50 | 270.78 | 1,311,185 | +1.77(+0.66%) |
Mar 26, 2021 | 261.35 | 269.22 | 260.88 | 269.01 | 1,642,200 | +6.82(+2.60%) |
Mar 25, 2021 | 262.21 | 263.34 | 257.32 | 262.19 | 906,166 | -0.99(-0.38%) |
Mar 24, 2021 | 270.00 | 270.97 | 262.97 | 263.18 | 1,191,663 | -5.82(-2.16%) |
Mar 23, 2021 | 268.91 | 274.83 | 267.01 | 269.00 | 1,313,553 | +3.04(+1.14%) |
Mar 22, 2021 | 261.03 | 269.29 | 261.03 | 265.96 | 1,863,436 | +4.46(+1.71%) |
Mar 19, 2021 | 261.79 | 265.21 | 258.85 | 261.50 | 2,320,300 | -1.94(-0.74%) |
Mar 18, 2021 | 265.56 | 271.00 | 263.14 | 263.44 | 1,355,698 | -9.40(-3.45%) |
Mar 17, 2021 | 272.02 | 275.31 | 265.09 | 272.84 | 1,092,236 | -2.17(-0.79%) |
Mar 16, 2021 | 275.21 | 277.70 | 272.01 | 275.01 | 1,041,306 | +1.99(+0.73%) |
Mar 15, 2021 | 267.98 | 273.75 | 266.30 | 273.02 | 865,227 | +4.91(+1.83%) |
Mar 12, 2021 | 270.07 | 272.00 | 264.40 | 268.11 | 926,000 | -6.25(-2.28%) |
Mar 11, 2021 | 270.92 | 276.00 | 269.02 | 274.36 | 2,029,284 | +10.72(+4.07%) |
Mar 10, 2021 | 269.57 | 271.75 | 262.32 | 263.64 | 1,420,269 | -0.33(-0.13%) |
Mar 09, 2021 | 262.24 | 266.43 | 260.03 | 263.97 | 2,708,440 | +10.87(+4.29%) |
Mar 08, 2021 | 265.21 | 268.28 | 252.60 | 253.10 | 1,623,235 | -14.29(-5.34%) |
Mar 05, 2021 | 270.33 | 270.33 | 255.02 | 267.39 | 1,835,500 | +1.95(+0.73%) |
Mar 04, 2021 | 266.80 | 273.28 | 263.02 | 265.44 | 1,810,212 | -3.86(-1.43%) |
Mar 03, 2021 | 275.70 | 276.82 | 267.04 | 269.30 | 1,409,102 | -8.62(-3.10%) |
Mar 02, 2021 | 285.55 | 286.90 | 277.33 | 277.92 | 1,267,228 | -6.35(-2.23%) |
Mar 01, 2021 | 278.62 | 284.72 | 278.07 | 284.27 | 1,831,047 | +8.27(+3.00%) |
Feb 26, 2021 | 283.45 | 291.98 | 274.82 | 276.00 | 2,529,200 | -8.03(-2.83%) |
Feb 25, 2021 | 294.81 | 298.77 | 282.24 | 284.03 | 1,486,383 | -14.88(-4.98%) |
Feb 24, 2021 | 281.33 | 299.15 | 280.62 | 298.91 | 1,397,008 | +8.66(+2.98%) |
Feb 23, 2021 | 292.33 | 293.52 | 284.56 | 290.25 | 1,487,176 | -7.45(-2.50%) |
Feb 22, 2021 | 299.72 | 303.15 | 297.67 | 297.70 | 954,464 | -7.70(-2.52%) |
Feb 19, 2021 | 301.74 | 310.05 | 301.11 | 305.40 | 1,208,100 | +4.68(+1.56%) |
Feb 18, 2021 | 299.00 | 301.78 | 292.86 | 300.72 | 1,264,636 | -1.80(-0.60%) |
Feb 17, 2021 | 306.10 | 307.18 | 296.44 | 302.52 | 890,968 | -5.70(-1.85%) |
Feb 16, 2021 | 307.99 | 316.31 | 307.30 | 308.22 | 1,571,860 | +3.08(+1.01%) |
Feb 12, 2021 | 297.93 | 305.50 | 295.32 | 305.14 | 1,529,900 | +4.93(+1.64%) |
Feb 11, 2021 | 304.49 | 305.48 | 298.32 | 300.21 | 1,612,341 | -1.50(-0.50%) |
Feb 10, 2021 | 305.56 | 306.20 | 299.65 | 301.71 | 1,195,559 | -2.79(-0.92%) |
Feb 09, 2021 | 308.15 | 308.15 | 302.77 | 304.50 | 1,399,860 | +1.69(+0.56%) |
Feb 08, 2021 | 308.33 | 310.07 | 302.12 | 302.81 | 944,697 | -3.05(-1.00%) |
Feb 05, 2021 | 302.99 | 307.86 | 301.88 | 305.86 | 1,086,200 | +5.37(+1.79%) |
Feb 04, 2021 | 294.36 | 300.67 | 291.72 | 300.49 | 930,863 | +7.64(+2.61%) |
Feb 03, 2021 | 294.45 | 295.94 | 292.73 | 292.85 | 855,991 | -1.76(-0.60%) |
Feb 02, 2021 | 288.62 | 296.77 | 288.62 | 294.61 | 1,146,170 | +8.29(+2.90%) |
Feb 01, 2021 | 280.41 | 287.73 | 279.33 | 286.32 | 1,159,894 | +8.89(+3.20%) |
Jan 29, 2021 | 281.68 | 283.63 | 274.63 | 277.43 | 1,611,100 | -6.79(-2.39%) |
Jan 28, 2021 | 277.16 | 289.40 | 276.70 | 284.22 | 1,752,394 | +10.75(+3.93%) |
Jan 27, 2021 | 285.32 | 285.32 | 272.70 | 273.47 | 2,712,851 | -18.28(-6.27%) |
Jan 26, 2021 | 294.00 | 295.94 | 291.32 | 291.75 | 2,133,527 | -1.89(-0.64%) |
Jan 25, 2021 | 301.76 | 302.49 | 289.52 | 293.64 | 2,697,911 | -5.53(-1.85%) |
Jan 22, 2021 | 303.00 | 306.50 | 296.50 | 299.17 | 2,590,500 | -7.29(-2.38%) |
Jan 21, 2021 | 309.24 | 309.96 | 305.34 | 306.46 | 2,000,371 | -2.12(-0.69%) |
Jan 20, 2021 | 311.52 | 315.26 | 307.42 | 308.58 | 1,794,342 | -2.39(-0.77%) |
Jan 19, 2021 | 314.83 | 315.47 | 310.25 | 310.97 | 1,414,047 | +2.46(+0.80%) |
Jan 15, 2021 | 311.74 | 316.35 | 308.03 | 308.51 | 1,248,500 | -2.60(-0.84%) |
Jan 14, 2021 | 314.08 | 316.11 | 310.06 | 311.11 | 1,269,710 | -3.22(-1.02%) |
Jan 13, 2021 | 320.75 | 321.13 | 313.07 | 314.33 | 1,181,979 | -5.80(-1.81%) |
Jan 12, 2021 | 320.00 | 320.94 | 317.11 | 320.13 | 859,462 | +2.32(+0.73%) |
Jan 11, 2021 | 317.43 | 319.84 | 313.75 | 317.81 | 1,232,941 | -2.04(-0.64%) |
Jan 08, 2021 | 316.41 | 320.43 | 315.08 | 319.85 | 1,196,700 | +4.65(+1.48%) |
Jan 07, 2021 | 305.45 | 316.45 | 305.01 | 315.20 | 1,527,050 | +12.33(+4.07%) |
Jan 06, 2021 | 294.15 | 309.95 | 294.13 | 302.87 | 1,557,665 | +1.17(+0.39%) |
Jan 05, 2021 | 297.84 | 302.51 | 296.54 | 301.70 | 1,636,891 | +4.86(+1.64%) |
Jan 04, 2021 | 304.11 | 307.83 | 293.05 | 296.84 | 1,406,875 | -8.50(-2.78%) |
Dec 31, 2020 | 305.34 | 305.34 | 305.34 | 513,673 | +5.93(+1.98%) | |
Dec 30, 2020 | 300.25 | 301.51 | 297.94 | 299.41 | 513,673 | +1.30(+0.44%) |
Dec 29, 2020 | 300.00 | 301.73 | 296.03 | 298.11 | 672,819 | -1.54(-0.51%) |
Dec 28, 2020 | 304.25 | 305.44 | 298.02 | 299.65 | 702,646 | -1.74(-0.58%) |
Dec 24, 2020 | 300.40 | 302.76 | 298.77 | 301.39 | 323,000 | +1.21(+0.40%) |
Dec 23, 2020 | 305.65 | 307.22 | 300.00 | 300.18 | 689,717 | -3.68(-1.21%) |
Dec 22, 2020 | 303.31 | 304.30 | 300.00 | 303.86 | 1,302,775 | +2.98(+0.99%) |
Dec 21, 2020 | 302.84 | 303.99 | 296.70 | 300.88 | 1,420,997 | -4.12(-1.35%) |
Dec 18, 2020 | 299.83 | 305.95 | 298.73 | 305.00 | 2,766,200 | +7.65(+2.57%) |
Dec 17, 2020 | 294.65 | 297.76 | 292.38 | 297.35 | 1,107,454 | +5.18(+1.77%) |
Dec 16, 2020 | 288.74 | 293.10 | 288.74 | 292.17 | 1,054,684 | +4.64(+1.61%) |
Dec 15, 2020 | 288.20 | 290.66 | 287.07 | 287.53 | 997,272 | -0.80(-0.28%) |
Dec 14, 2020 | 281.57 | 293.48 | 280.05 | 288.33 | 1,743,837 | +8.65(+3.09%) |
Dec 11, 2020 | 280.25 | 280.49 | 275.38 | 279.68 | 1,251,100 | -1.48(-0.53%) |
Dec 10, 2020 | 278.14 | 282.18 | 274.24 | 281.16 | 1,159,838 | +1.74(+0.62%) |
Dec 09, 2020 | 288.97 | 289.45 | 278.07 | 279.42 | 1,484,256 | -4.96(-1.74%) |
Dec 08, 2020 | 281.69 | 286.24 | 280.31 | 284.38 | 936,014 | +3.58(+1.27%) |
Dec 07, 2020 | 278.18 | 282.27 | 278.00 | 280.80 | 1,422,342 | +2.80(+1.01%) |
Dec 04, 2020 | 277.29 | 281.78 | 276.98 | 278.00 | 1,688,200 | +0.71(+0.26%) |
Dec 03, 2020 | 276.00 | 279.79 | 275.71 | 277.29 | 2,654,482 | +0.23(+0.08%) |
Dec 02, 2020 | 277.99 | 279.15 | 273.76 | 277.06 | 1,426,305 | -2.05(-0.73%) |
Dec 01, 2020 | 281.87 | 282.00 | 275.16 | 279.11 | 1,753,743 | -1.12(-0.40%) |
Nov 30, 2020 | 275.00 | 281.35 | 272.21 | 280.23 | 2,612,092 | +7.42(+2.72%) |
Nov 27, 2020 | 272.19 | 276.48 | 270.51 | 272.81 | 886,900 | +1.57(+0.58%) |
Nov 25, 2020 | 260.99 | 282.49 | 260.01 | 271.24 | 3,128,300 | +12.27(+4.74%) |
Nov 24, 2020 | 257.72 | 260.89 | 256.60 | 258.97 | 1,587,510 | +1.72(+0.67%) |
Nov 23, 2020 | 255.57 | 257.95 | 251.60 | 257.25 | 1,337,418 | +2.36(+0.93%) |
Nov 20, 2020 | 256.73 | 260.60 | 254.09 | 254.89 | 1,458,500 | -1.99(-0.77%) |
Nov 19, 2020 | 250.24 | 259.66 | 250.24 | 256.88 | 1,077,574 | +4.66(+1.85%) |
Nov 18, 2020 | 252.39 | 255.13 | 250.53 | 252.22 | 908,600 | -0.49(-0.19%) |
Nov 17, 2020 | 249.24 | 253.67 | 247.62 | 252.71 | 1,015,412 | +3.92(+1.58%) |
Nov 16, 2020 | 249.37 | 251.56 | 246.86 | 248.79 | 1,087,535 | -2.21(-0.88%) |
Nov 13, 2020 | 254.40 | 256.91 | 248.63 | 251.00 | 1,518,600 | +5.29(+2.15%) |
Nov 12, 2020 | 247.98 | 253.03 | 244.69 | 245.71 | 1,004,474 | -1.08(-0.44%) |
Nov 11, 2020 | 252.84 | 257.41 | 244.30 | 246.79 | 2,067,631 | -0.43(-0.17%) |
Nov 10, 2020 | 259.38 | 259.98 | 245.88 | 247.22 | 1,614,074 | -15.39(-5.86%) |
Nov 09, 2020 | 272.93 | 276.68 | 262.26 | 262.61 | 2,361,756 | +3.20(+1.23%) |
Nov 06, 2020 | 255.38 | 261.60 | 253.25 | 259.41 | 819,000 | +3.49(+1.36%) |
Nov 05, 2020 | 254.26 | 260.50 | 252.35 | 255.92 | 1,467,426 | +10.03(+4.08%) |
Nov 04, 2020 | 257.41 | 257.83 | 241.46 | 245.89 | 2,779,275 | -2.42(-0.97%) |
Nov 03, 2020 | 244.38 | 250.46 | 241.84 | 248.31 | 1,045,608 | +7.57(+3.14%) |
Nov 02, 2020 | 237.20 | 242.57 | 236.21 | 240.74 | 1,728,459 | +5.20(+2.21%) |
Oct 30, 2020 | 240.13 | 241.50 | 233.32 | 235.54 | 1,514,600 | -7.30(-3.01%) |
Oct 29, 2020 | 238.33 | 245.72 | 238.11 | 242.84 | 1,043,041 | +5.22(+2.20%) |
Oct 28, 2020 | 246.21 | 246.38 | 236.70 | 237.62 | 1,357,291 | -12.98(-5.18%) |
Oct 27, 2020 | 251.01 | 253.87 | 250.26 | 250.60 | 1,008,901 | +1.47(+0.59%) |
Oct 26, 2020 | 251.59 | 254.65 | 246.40 | 249.13 | 1,256,909 | -5.29(-2.08%) |
Oct 23, 2020 | 253.27 | 254.65 | 249.90 | 254.42 | 640,700 | +1.66(+0.66%) |
Oct 22, 2020 | 254.52 | 255.64 | 247.02 | 252.76 | 1,033,376 | -1.25(-0.49%) |
Oct 21, 2020 | 257.39 | 259.69 | 253.10 | 254.01 | 872,688 | -3.33(-1.29%) |
Oct 20, 2020 | 261.41 | 262.58 | 257.17 | 257.34 | 1,715,558 | -2.60(-1.00%) |
Oct 19, 2020 | 262.67 | 268.44 | 258.59 | 259.94 | 2,330,537 | -0.03(-0.01%) |
Oct 16, 2020 | 253.21 | 261.45 | 253.17 | 259.97 | 2,289,500 | +7.94(+3.15%) |
Oct 15, 2020 | 244.00 | 253.96 | 242.12 | 252.03 | 2,636,970 | +5.33(+2.16%) |
Oct 14, 2020 | 246.88 | 250.74 | 244.53 | 246.70 | 1,414,664 | +2.61(+1.07%) |
Oct 13, 2020 | 242.75 | 247.87 | 242.39 | 244.09 | 1,374,470 | +1.97(+0.81%) |
Oct 12, 2020 | 243.46 | 246.12 | 239.92 | 242.12 | 1,987,970 | +4.62(+1.95%) |
Oct 09, 2020 | 234.38 | 238.14 | 233.32 | 237.50 | 1,794,400 | +3.19(+1.36%) |
Oct 08, 2020 | 237.23 | 238.00 | 232.26 | 234.31 | 1,382,130 | +1.30(+0.56%) |
Oct 07, 2020 | 229.31 | 234.21 | 229.31 | 233.01 | 1,039,164 | +5.00(+2.19%) |
Oct 06, 2020 | 228.32 | 231.57 | 226.50 | 228.01 | 979,945 | -0.92(-0.40%) |
Oct 05, 2020 | 226.86 | 230.13 | 225.04 | 228.93 | 915,904 | +3.37(+1.49%) |
Oct 02, 2020 | 228.77 | 231.14 | 223.51 | 225.56 | 1,253,300 | -8.40(-3.59%) |