Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 420.81 | 420.94 | 417.69 | 418.30 | 1,828,017 | -2.57(-0.61%) |
Aug 30, 2021 | 417.82 | 421.41 | 417.82 | 420.87 | 380,373 | +4.13(+0.99%) |
Aug 27, 2021 | 412.68 | 417.10 | 412.19 | 416.74 | 237,080 | +4.72(+1.14%) |
Aug 26, 2021 | 414.15 | 415.14 | 411.54 | 412.02 | 253,151 | -2.43(-0.59%) |
Aug 25, 2021 | 415.19 | 416.38 | 413.62 | 414.45 | 466,352 | +0.03(+0.01%) |
Aug 24, 2021 | 414.73 | 415.68 | 414.00 | 414.42 | 336,473 | +0.59(+0.14%) |
Aug 23, 2021 | 409.55 | 414.33 | 409.55 | 413.83 | 386,440 | +5.73(+1.41%) |
Aug 20, 2021 | 404.74 | 408.48 | 403.88 | 408.10 | 456,350 | +5.10(+1.26%) |
Aug 19, 2021 | 397.62 | 404.64 | 397.16 | 403.00 | 416,985 | +3.01(+0.75%) |
Aug 18, 2021 | 404.32 | 405.89 | 399.61 | 399.99 | 338,902 | -5.18(-1.28%) |
Aug 17, 2021 | 406.22 | 406.73 | 402.47 | 405.17 | 382,436 | -3.49(-0.85%) |
Aug 16, 2021 | 406.69 | 408.71 | 402.78 | 408.66 | 312,251 | +0.75(+0.19%) |
Aug 13, 2021 | 406.36 | 408.18 | 405.83 | 407.90 | 208,519 | +1.84(+0.45%) |
Aug 12, 2021 | 403.41 | 406.34 | 401.83 | 406.06 | 223,360 | +2.19(+0.54%) |
Aug 11, 2021 | 405.87 | 406.26 | 401.62 | 403.88 | 1,226,608 | -0.35(-0.09%) |
Aug 10, 2021 | 408.14 | 408.71 | 403.22 | 404.23 | 389,124 | -3.07(-0.75%) |
Aug 09, 2021 | 408.73 | 409.13 | 406.50 | 407.30 | 228,307 | -1.00(-0.24%) |
Aug 06, 2021 | 407.55 | 408.81 | 406.85 | 408.30 | 237,885 | -0.64(-0.16%) |
Aug 05, 2021 | 407.33 | 409.12 | 406.14 | 408.93 | 202,429 | +2.57(+0.63%) |
Aug 04, 2021 | 405.35 | 407.34 | 403.96 | 406.37 | 387,755 | +1.01(+0.25%) |
Aug 03, 2021 | 404.03 | 405.52 | 400.74 | 405.36 | 300,066 | +2.25(+0.56%) |
Aug 02, 2021 | 405.93 | 406.85 | 402.75 | 403.11 | 470,725 | -1.00(-0.25%) |
Jul 30, 2021 | 401.73 | 404.64 | 401.46 | 404.11 | 262,316 | -0.55(-0.14%) |
Jul 29, 2021 | 402.64 | 406.09 | 402.08 | 404.66 | 609,204 | +1.99(+0.49%) |
Jul 28, 2021 | 402.35 | 404.25 | 398.65 | 402.67 | 374,987 | +0.42(+0.10%) |
Jul 27, 2021 | 406.06 | 406.06 | 396.79 | 402.25 | 1,717,821 | -4.43(-1.09%) |
Jul 26, 2021 | 405.83 | 407.24 | 404.39 | 406.68 | 323,293 | +0.10(+0.02%) |
Jul 23, 2021 | 404.90 | 406.99 | 403.34 | 406.58 | 438,785 | +3.95(+0.98%) |
Jul 22, 2021 | 400.69 | 403.13 | 400.69 | 402.63 | 332,990 | +2.66(+0.66%) |
Jul 21, 2021 | 396.14 | 400.06 | 395.27 | 399.97 | 1,508,271 | +4.04(+1.02%) |
Jul 20, 2021 | 391.58 | 398.21 | 389.28 | 395.93 | 927,168 | +6.33(+1.63%) |
Jul 19, 2021 | 389.45 | 391.11 | 386.69 | 389.60 | 747,777 | -4.77(-1.21%) |
Jul 16, 2021 | 399.38 | 400.82 | 393.90 | 394.38 | 423,841 | -3.64(-0.91%) |
Jul 15, 2021 | 401.23 | 401.23 | 395.62 | 398.01 | 503,357 | -3.66(-0.91%) |
Jul 14, 2021 | 403.07 | 404.66 | 400.37 | 401.67 | 402,277 | +1.73(+0.43%) |
Jul 13, 2021 | 398.36 | 403.01 | 397.79 | 399.93 | 1,408,545 | +0.86(+0.22%) |
Jul 12, 2021 | 400.96 | 401.11 | 397.88 | 399.07 | 1,265,539 | -0.04(-0.01%) |
Jul 09, 2021 | 395.22 | 399.49 | 394.48 | 399.11 | 292,551 | +3.74(+0.94%) |
Jul 08, 2021 | 392.37 | 396.57 | 390.45 | 395.38 | 572,602 | -3.89(-0.97%) |
Jul 07, 2021 | 400.44 | 400.82 | 396.16 | 399.27 | 1,107,636 | +1.53(+0.38%) |
Jul 06, 2021 | 396.58 | 399.24 | 393.85 | 397.74 | 409,176 | +1.96(+0.50%) |
Jul 02, 2021 | 393.31 | 396.15 | 392.94 | 395.78 | 387,337 | +4.71(+1.21%) |
Jul 01, 2021 | 390.54 | 391.48 | 388.58 | 391.06 | 441,423 | +0.13(+0.03%) |
Jun 30, 2021 | 391.66 | 391.96 | 389.96 | 390.93 | 510,523 | -1.28(-0.33%) |
Jun 29, 2021 | 389.50 | 392.31 | 388.82 | 392.22 | 795,115 | +2.78(+0.72%) |
Jun 28, 2021 | 386.75 | 389.88 | 386.75 | 389.43 | 449,165 | +4.11(+1.07%) |
Jun 25, 2021 | 386.23 | 386.26 | 384.35 | 385.33 | 291,104 | -0.09(-0.02%) |
Jun 24, 2021 | 385.43 | 386.79 | 384.64 | 385.42 | 355,119 | +2.62(+0.69%) |
Jun 23, 2021 | 383.07 | 384.28 | 382.18 | 382.79 | 261,951 | -0.26(-0.07%) |
Jun 22, 2021 | 379.35 | 383.20 | 378.82 | 383.06 | 347,021 | +3.64(+0.96%) |
Jun 21, 2021 | 376.18 | 379.62 | 373.33 | 379.41 | 598,584 | +3.35(+0.89%) |
Jun 18, 2021 | 377.17 | 378.83 | 375.29 | 376.07 | 938,407 | -3.03(-0.80%) |
Jun 17, 2021 | 372.95 | 380.56 | 372.77 | 379.10 | 1,444,750 | +4.83(+1.29%) |
Jun 16, 2021 | 376.18 | 377.37 | 370.26 | 374.27 | 566,272 | -1.58(-0.42%) |
Jun 15, 2021 | 378.33 | 378.33 | 375.02 | 375.85 | 311,868 | -2.60(-0.69%) |
Jun 14, 2021 | 374.95 | 378.45 | 373.81 | 378.45 | 309,018 | +4.13(+1.10%) |
Jun 11, 2021 | 372.40 | 374.44 | 371.94 | 374.32 | 283,424 | +2.28(+0.61%) |
Jun 10, 2021 | 369.36 | 372.27 | 368.46 | 372.04 | 375,738 | +3.32(+0.90%) |
Jun 09, 2021 | 370.69 | 371.12 | 368.64 | 368.73 | 186,820 | -0.20(-0.05%) |
Jun 08, 2021 | 370.20 | 371.95 | 367.38 | 368.92 | 237,897 | +0.65(+0.18%) |
Jun 07, 2021 | 367.53 | 368.47 | 366.58 | 368.27 | 515,699 | +0.51(+0.14%) |
Jun 04, 2021 | 363.38 | 368.26 | 363.38 | 367.77 | 349,965 | +6.82(+1.89%) |
Jun 03, 2021 | 361.79 | 363.10 | 359.00 | 360.94 | 394,103 | -3.91(-1.07%) |
Jun 02, 2021 | 363.57 | 366.22 | 362.78 | 364.85 | 384,491 | +2.07(+0.57%) |
Jun 01, 2021 | 366.08 | 366.56 | 361.88 | 362.78 | 450,806 | -1.63(-0.45%) |
May 28, 2021 | 364.96 | 366.65 | 364.24 | 364.42 | 230,197 | +0.98(+0.27%) |
May 27, 2021 | 364.60 | 365.96 | 363.29 | 363.44 | 242,678 | -1.54(-0.42%) |
May 26, 2021 | 365.16 | 366.10 | 363.76 | 364.98 | 264,697 | +0.71(+0.20%) |
May 25, 2021 | 365.80 | 366.46 | 363.51 | 364.26 | 273,019 | +0.12(+0.03%) |
May 24, 2021 | 360.79 | 365.44 | 360.75 | 364.14 | 754,755 | +6.23(+1.74%) |
May 21, 2021 | 361.64 | 362.28 | 357.62 | 357.92 | 278,114 | -1.72(-0.48%) |
May 20, 2021 | 354.14 | 360.83 | 353.94 | 359.64 | 319,036 | +6.98(+1.98%) |
May 19, 2021 | 345.60 | 352.81 | 345.25 | 352.66 | 343,273 | +1.23(+0.35%) |
May 18, 2021 | 355.16 | 356.24 | 351.27 | 351.43 | 401,206 | -2.32(-0.66%) |
May 17, 2021 | 354.48 | 354.63 | 350.37 | 353.75 | 343,159 | -2.68(-0.75%) |
May 14, 2021 | 352.43 | 357.57 | 351.42 | 356.43 | 336,307 | +8.07(+2.32%) |
May 13, 2021 | 347.98 | 351.63 | 345.52 | 348.36 | 509,847 | +3.91(+1.14%) |
May 12, 2021 | 349.30 | 351.36 | 343.58 | 344.45 | 869,875 | -10.44(-2.94%) |
May 11, 2021 | 348.00 | 355.72 | 346.81 | 354.89 | 823,643 | -0.31(-0.09%) |
May 10, 2021 | 363.19 | 363.19 | 355.10 | 355.21 | 459,498 | -9.43(-2.59%) |
May 07, 2021 | 364.88 | 367.08 | 363.20 | 364.63 | 311,333 | +3.46(+0.96%) |
May 06, 2021 | 358.67 | 361.32 | 355.15 | 361.17 | 496,741 | +2.19(+0.61%) |
May 05, 2021 | 362.72 | 363.89 | 358.33 | 358.98 | 345,469 | -1.08(-0.30%) |
May 04, 2021 | 364.46 | 364.46 | 355.92 | 360.05 | 752,349 | -7.45(-2.03%) |
May 03, 2021 | 370.70 | 371.46 | 366.58 | 367.50 | 537,959 | -1.48(-0.40%) |
Apr 30, 2021 | 370.53 | 372.58 | 368.16 | 368.98 | 378,595 | -5.38(-1.44%) |
Apr 29, 2021 | 378.63 | 378.63 | 370.54 | 374.36 | 408,606 | -1.15(-0.31%) |
Apr 28, 2021 | 377.20 | 377.34 | 374.91 | 375.52 | 395,435 | -3.00(-0.79%) |
Apr 27, 2021 | 380.50 | 380.52 | 377.43 | 378.51 | 499,355 | -1.33(-0.35%) |
Apr 26, 2021 | 376.90 | 380.05 | 376.90 | 379.85 | 446,145 | +3.05(+0.81%) |
Apr 23, 2021 | 372.01 | 378.16 | 372.01 | 376.79 | 234,655 | +5.41(+1.46%) |
Apr 22, 2021 | 374.42 | 376.86 | 369.64 | 371.38 | 602,531 | -3.49(-0.93%) |
Apr 21, 2021 | 370.14 | 375.06 | 369.41 | 374.86 | 669,706 | +3.91(+1.05%) |
Apr 20, 2021 | 373.99 | 375.59 | 368.92 | 370.96 | 491,711 | -3.80(-1.01%) |
Apr 19, 2021 | 376.68 | 378.48 | 372.52 | 374.75 | 377,336 | -3.57(-0.94%) |
Apr 16, 2021 | 379.85 | 379.85 | 376.87 | 378.33 | 329,662 | -0.59(-0.15%) |
Apr 15, 2021 | 376.25 | 379.14 | 376.25 | 378.92 | 426,492 | +6.33(+1.70%) |
Apr 14, 2021 | 376.87 | 377.34 | 371.84 | 372.58 | 502,591 | -4.08(-1.08%) |
Apr 13, 2021 | 374.01 | 376.87 | 373.61 | 376.66 | 451,117 | +4.01(+1.08%) |
Apr 12, 2021 | 372.85 | 373.80 | 370.53 | 372.65 | 370,327 | -1.23(-0.33%) |
Apr 09, 2021 | 369.38 | 374.04 | 368.50 | 373.88 | 328,538 | +3.08(+0.83%) |
Apr 08, 2021 | 368.44 | 370.80 | 368.05 | 370.80 | 430,123 | +5.56(+1.52%) |
Apr 07, 2021 | 363.70 | 365.92 | 362.28 | 365.24 | 263,297 | +1.31(+0.36%) |
Apr 06, 2021 | 364.14 | 366.12 | 362.41 | 363.93 | 266,544 | -0.66(-0.18%) |
Apr 05, 2021 | 360.86 | 365.27 | 360.02 | 364.58 | 543,402 | +6.34(+1.77%) |
Apr 01, 2021 | 355.57 | 358.37 | 355.33 | 358.24 | 414,452 | +7.32(+2.09%) |
Mar 31, 2021 | 347.52 | 353.30 | 347.52 | 350.92 | 446,978 | +5.72(+1.66%) |
Mar 30, 2021 | 345.17 | 345.80 | 342.14 | 345.20 | 288,230 | -2.20(-0.63%) |
Mar 29, 2021 | 349.23 | 350.18 | 345.41 | 347.40 | 440,791 | -2.63(-0.75%) |
Mar 26, 2021 | 341.92 | 350.41 | 341.72 | 350.04 | 374,509 | +8.15(+2.38%) |
Mar 25, 2021 | 339.86 | 342.96 | 336.91 | 341.88 | 448,482 | +0.08(+0.02%) |
Mar 24, 2021 | 349.21 | 349.25 | 341.81 | 341.81 | 372,626 | -5.32(-1.53%) |
Mar 23, 2021 | 350.73 | 351.98 | 346.15 | 347.13 | 309,553 | -2.64(-0.75%) |
Mar 22, 2021 | 344.94 | 351.53 | 344.79 | 349.77 | 901,183 | +6.27(+1.83%) |
Mar 19, 2021 | 344.05 | 345.93 | 341.01 | 343.50 | 414,994 | -0.20(-0.06%) |
Mar 18, 2021 | 350.03 | 350.81 | 343.25 | 343.70 | 493,463 | -11.38(-3.21%) |
Mar 17, 2021 | 351.77 | 356.97 | 348.82 | 355.09 | 589,346 | +0.11(+0.03%) |
Mar 16, 2021 | 355.61 | 358.67 | 352.96 | 354.98 | 657,636 | +1.89(+0.54%) |
Mar 15, 2021 | 349.14 | 353.16 | 347.93 | 353.08 | 453,632 | +4.30(+1.23%) |
Mar 12, 2021 | 347.12 | 348.82 | 344.61 | 348.78 | 410,901 | -2.56(-0.73%) |
Mar 11, 2021 | 348.03 | 353.21 | 348.03 | 351.34 | 551,250 | +8.47(+2.47%) |
Mar 10, 2021 | 347.86 | 348.84 | 342.63 | 342.87 | 658,929 | -1.46(-0.43%) |
Mar 09, 2021 | 340.43 | 346.50 | 339.72 | 344.34 | 1,101,782 | +12.69(+3.83%) |
Mar 08, 2021 | 340.00 | 342.13 | 331.36 | 331.64 | 794,218 | -8.78(-2.58%) |
Mar 05, 2021 | 339.21 | 341.34 | 327.92 | 340.43 | 1,037,026 | +5.42(+1.62%) |
Mar 04, 2021 | 342.66 | 344.94 | 330.72 | 335.01 | 1,170,281 | -8.77(-2.55%) |
Mar 03, 2021 | 352.55 | 353.21 | 343.34 | 343.77 | 566,995 | -9.70(-2.74%) |
Mar 02, 2021 | 360.73 | 361.12 | 353.23 | 353.47 | 452,539 | -6.36(-1.77%) |
Mar 01, 2021 | 354.21 | 360.22 | 352.64 | 359.83 | 683,729 | +11.49(+3.30%) |
Feb 26, 2021 | 349.36 | 353.38 | 344.44 | 348.34 | 675,249 | +2.47(+0.72%) |
Feb 25, 2021 | 356.60 | 358.89 | 344.58 | 345.87 | 691,311 | -13.34(-3.71%) |
Feb 24, 2021 | 352.41 | 359.60 | 348.64 | 359.21 | 686,826 | +4.88(+1.38%) |
Feb 23, 2021 | 349.81 | 356.47 | 342.30 | 354.33 | 1,175,827 | -2.03(-0.57%) |
Feb 22, 2021 | 360.61 | 361.60 | 356.10 | 356.37 | 499,629 | -8.89(-2.43%) |
Feb 19, 2021 | 367.03 | 367.72 | 363.54 | 365.26 | 308,969 | +0.44(+0.12%) |
Feb 18, 2021 | 362.56 | 365.49 | 360.06 | 364.82 | 372,599 | -1.68(-0.46%) |
Feb 17, 2021 | 367.15 | 367.40 | 362.51 | 366.50 | 455,505 | -3.97(-1.07%) |
Feb 16, 2021 | 373.39 | 373.97 | 368.99 | 370.47 | 434,659 | -1.44(-0.39%) |
Feb 12, 2021 | 369.10 | 372.08 | 367.70 | 371.90 | 304,261 | +2.08(+0.56%) |
Feb 11, 2021 | 368.07 | 370.00 | 366.57 | 369.82 | 568,420 | +3.99(+1.09%) |
Feb 10, 2021 | 368.17 | 368.59 | 362.74 | 365.83 | 401,710 | -0.65(-0.18%) |
Feb 09, 2021 | 365.32 | 367.74 | 365.32 | 366.49 | 567,521 | +0.12(+0.03%) |
Feb 08, 2021 | 364.10 | 366.42 | 363.49 | 366.37 | 415,670 | +4.15(+1.15%) |
Feb 05, 2021 | 363.70 | 363.70 | 360.98 | 362.22 | 372,113 | +0.07(+0.02%) |
Feb 04, 2021 | 358.11 | 362.15 | 357.15 | 362.15 | 386,497 | +5.98(+1.68%) |
Feb 03, 2021 | 358.72 | 358.95 | 355.08 | 356.17 | 426,983 | -1.32(-0.37%) |
Feb 02, 2021 | 355.77 | 358.37 | 355.09 | 357.49 | 462,672 | +5.61(+1.59%) |
Feb 01, 2021 | 347.30 | 353.36 | 344.90 | 351.88 | 714,008 | +8.62(+2.51%) |
Jan 29, 2021 | 349.78 | 350.87 | 341.26 | 343.26 | 1,013,897 | -8.15(-2.32%) |
Jan 28, 2021 | 351.52 | 356.65 | 350.38 | 351.41 | 480,241 | +1.86(+0.53%) |
Jan 27, 2021 | 354.84 | 355.67 | 346.46 | 349.56 | 1,382,053 | -7.16(-2.01%) |
Jan 26, 2021 | 359.17 | 359.53 | 356.04 | 356.72 | 812,458 | -1.14(-0.32%) |
Jan 25, 2021 | 359.76 | 361.07 | 349.22 | 357.86 | 803,306 | +2.39(+0.67%) |
Jan 22, 2021 | 354.74 | 356.81 | 354.12 | 355.47 | 472,817 | -1.05(-0.29%) |
Jan 21, 2021 | 354.53 | 357.44 | 352.38 | 356.51 | 466,349 | +4.08(+1.16%) |
Jan 20, 2021 | 348.63 | 353.42 | 348.63 | 352.43 | 502,895 | +6.55(+1.89%) |
Jan 19, 2021 | 344.04 | 346.54 | 342.93 | 345.88 | 514,396 | +4.26(+1.25%) |
Jan 15, 2021 | 344.86 | 346.54 | 340.82 | 341.62 | 531,868 | -3.63(-1.05%) |
Jan 14, 2021 | 348.37 | 349.48 | 344.77 | 345.26 | 428,486 | -2.17(-0.62%) |
Jan 13, 2021 | 345.99 | 348.73 | 345.43 | 347.43 | 495,461 | +1.73(+0.50%) |
Jan 12, 2021 | 346.23 | 346.79 | 342.23 | 345.70 | 1,863,167 | -0.51(-0.15%) |
Jan 11, 2021 | 346.54 | 348.78 | 344.36 | 346.20 | 680,339 | -2.98(-0.85%) |
Jan 08, 2021 | 348.83 | 350.46 | 345.41 | 349.18 | 552,337 | +2.53(+0.73%) |
Jan 07, 2021 | 340.62 | 347.42 | 340.57 | 346.65 | 571,078 | +9.60(+2.85%) |
Jan 06, 2021 | 338.15 | 343.36 | 336.02 | 337.06 | 798,966 | -5.69(-1.66%) |
Jan 05, 2021 | 339.11 | 342.89 | 339.07 | 342.75 | 456,031 | +2.80(+0.82%) |
Jan 04, 2021 | 347.25 | 347.40 | 335.29 | 339.95 | 829,118 | -5.75(-1.66%) |
Dec 31, 2020 | 345.70 | 345.70 | 345.70 | 362,844 | +0.30(+0.09%) | |
Dec 30, 2020 | 346.44 | 346.96 | 344.77 | 345.39 | 362,844 | +0.46(+0.13%) |
Dec 29, 2020 | 349.07 | 349.51 | 344.27 | 344.93 | 545,345 | -2.30(-0.66%) |
Dec 28, 2020 | 348.10 | 348.32 | 345.39 | 347.23 | 621,790 | +2.42(+0.70%) |
Dec 24, 2020 | 343.23 | 345.58 | 343.23 | 344.81 | 186,670 | +2.28(+0.66%) |
Dec 23, 2020 | 346.36 | 346.74 | 342.48 | 342.53 | 397,490 | -3.15(-0.91%) |
Dec 22, 2020 | 344.10 | 346.95 | 342.76 | 345.68 | 537,310 | +3.69(+1.08%) |
Dec 21, 2020 | 337.86 | 342.15 | 334.72 | 341.98 | 616,663 | +0.91(+0.27%) |
Dec 18, 2020 | 342.75 | 342.78 | 339.50 | 341.07 | 387,055 | -0.92(-0.27%) |
Dec 17, 2020 | 341.27 | 342.47 | 340.36 | 341.99 | 498,721 | +3.09(+0.91%) |
Dec 16, 2020 | 337.01 | 339.70 | 335.91 | 338.90 | 382,351 | +2.45(+0.73%) |
Dec 15, 2020 | 334.30 | 336.46 | 332.74 | 336.46 | 482,231 | +5.50(+1.66%) |
Dec 14, 2020 | 330.94 | 333.67 | 330.75 | 330.96 | 316,433 | +1.41(+0.43%) |
Dec 11, 2020 | 328.14 | 329.61 | 325.79 | 329.54 | 434,688 | -0.58(-0.18%) |
Dec 10, 2020 | 326.58 | 331.44 | 325.82 | 330.13 | 816,485 | +1.45(+0.44%) |
Dec 09, 2020 | 335.65 | 336.35 | 327.42 | 328.68 | 962,098 | -6.88(-2.05%) |
Dec 08, 2020 | 333.95 | 336.69 | 332.82 | 335.56 | 427,648 | +1.51(+0.45%) |
Dec 07, 2020 | 333.35 | 335.03 | 333.01 | 334.05 | 460,095 | +0.83(+0.25%) |
Dec 04, 2020 | 330.25 | 333.22 | 329.64 | 333.22 | 378,801 | +3.70(+1.12%) |
Dec 03, 2020 | 329.91 | 331.81 | 328.87 | 329.52 | 295,694 | +0.20(+0.06%) |
Dec 02, 2020 | 328.47 | 329.65 | 325.85 | 329.32 | 372,591 | -0.40(-0.12%) |
Dec 01, 2020 | 329.17 | 331.49 | 327.50 | 329.72 | 737,058 | +2.71(+0.83%) |
Nov 30, 2020 | 324.97 | 327.17 | 320.64 | 327.01 | 399,621 | +2.18(+0.67%) |
Nov 27, 2020 | 324.29 | 325.81 | 324.02 | 324.82 | 223,343 | +2.39(+0.74%) |
Nov 25, 2020 | 322.13 | 323.15 | 320.83 | 322.43 | 325,170 | +1.50(+0.47%) |
Nov 24, 2020 | 318.48 | 321.49 | 315.91 | 320.93 | 487,856 | +3.76(+1.19%) |
Nov 23, 2020 | 317.96 | 319.71 | 314.50 | 317.17 | 424,492 | +0.20(+0.06%) |
Nov 20, 2020 | 319.72 | 320.35 | 316.85 | 316.96 | 328,246 | -2.56(-0.80%) |
Nov 19, 2020 | 316.18 | 319.81 | 314.59 | 319.53 | 315,369 | +3.46(+1.10%) |
Nov 18, 2020 | 319.26 | 320.37 | 316.07 | 316.07 | 374,012 | -3.33(-1.04%) |
Nov 17, 2020 | 318.99 | 321.01 | 317.48 | 319.39 | 383,640 | -0.93(-0.29%) |
Nov 16, 2020 | 318.15 | 320.83 | 316.35 | 320.32 | 565,558 | +3.12(+0.98%) |
Nov 13, 2020 | 316.98 | 317.79 | 314.16 | 317.20 | 321,068 | +2.48(+0.79%) |
Nov 12, 2020 | 317.49 | 318.99 | 313.38 | 314.72 | 381,932 | -2.47(-0.78%) |
Nov 11, 2020 | 313.08 | 318.12 | 312.51 | 317.19 | 700,890 | +7.57(+2.44%) |
Nov 10, 2020 | 312.89 | 315.17 | 306.77 | 309.62 | 1,288,573 | -6.53(-2.07%) |
Nov 09, 2020 | 325.71 | 327.90 | 315.61 | 316.15 | 927,298 | -3.33(-1.04%) |
Nov 06, 2020 | 317.29 | 320.23 | 313.27 | 319.49 | 501,752 | +1.48(+0.47%) |
Nov 05, 2020 | 315.95 | 318.58 | 315.08 | 318.01 | 952,847 | +9.81(+3.18%) |
Nov 04, 2020 | 305.57 | 310.27 | 302.31 | 308.20 | 943,106 | +11.72(+3.95%) |
Nov 03, 2020 | 293.36 | 298.47 | 292.19 | 296.48 | 919,689 | +5.28(+1.81%) |
Nov 02, 2020 | 292.93 | 294.94 | 288.07 | 291.20 | 634,977 | +0.61(+0.21%) |
Oct 30, 2020 | 293.58 | 295.07 | 287.47 | 290.59 | 863,942 | -6.72(-2.26%) |
Oct 29, 2020 | 294.50 | 300.63 | 294.00 | 297.31 | 753,363 | +4.15(+1.42%) |
Oct 28, 2020 | 299.60 | 299.68 | 292.57 | 293.16 | 824,045 | -12.19(-3.99%) |
Oct 27, 2020 | 305.51 | 306.49 | 303.93 | 305.35 | 422,227 | +1.37(+0.45%) |
Oct 26, 2020 | 307.53 | 309.75 | 300.20 | 303.98 | 616,552 | -6.71(-2.16%) |
Oct 23, 2020 | 311.36 | 311.88 | 308.15 | 310.69 | 268,052 | -0.19(-0.06%) |
Oct 22, 2020 | 312.22 | 313.39 | 306.92 | 310.88 | 463,762 | -1.24(-0.40%) |
Oct 21, 2020 | 312.92 | 315.46 | 311.47 | 312.12 | 330,185 | -1.12(-0.36%) |
Oct 20, 2020 | 313.94 | 316.55 | 311.76 | 313.24 | 841,843 | +0.40(+0.13%) |
Oct 19, 2020 | 319.65 | 320.81 | 311.74 | 312.84 | 550,457 | -4.86(-1.53%) |
Oct 16, 2020 | 320.42 | 321.55 | 317.69 | 317.69 | 408,642 | -1.01(-0.32%) |
Oct 15, 2020 | 314.23 | 319.20 | 313.16 | 318.71 | 596,646 | -1.21(-0.38%) |
Oct 14, 2020 | 322.68 | 324.04 | 317.47 | 319.92 | 1,115,338 | -1.80(-0.56%) |
Oct 13, 2020 | 324.43 | 325.09 | 320.62 | 321.72 | 972,484 | -1.57(-0.49%) |
Oct 12, 2020 | 320.18 | 325.18 | 318.12 | 323.29 | 672,584 | +7.95(+2.52%) |
Oct 09, 2020 | 311.84 | 315.34 | 311.70 | 315.34 | 453,864 | +5.24(+1.69%) |
Oct 08, 2020 | 311.38 | 311.76 | 309.27 | 310.11 | 1,218,961 | +1.36(+0.44%) |
Oct 07, 2020 | 306.14 | 309.31 | 306.14 | 308.75 | 546,406 | +5.73(+1.89%) |
Oct 06, 2020 | 306.61 | 309.85 | 301.75 | 303.02 | 643,438 | -4.23(-1.38%) |
Oct 05, 2020 | 302.71 | 307.25 | 302.71 | 307.25 | 740,056 | +6.83(+2.27%) |
Oct 02, 2020 | 300.32 | 305.36 | 299.23 | 300.42 | 1,064,930 | -7.08(-2.30%) |
Oct 01, 2020 | 307.76 | 308.33 | 305.65 | 307.50 | 719,139 | +3.78(+1.25%) |
Sep 30, 2020 | 301.56 | 306.77 | 301.03 | 303.72 | 750,297 | +2.24(+0.74%) |
Sep 29, 2020 | 302.18 | 303.43 | 301.08 | 301.48 | 556,509 | -0.83(-0.27%) |
Sep 28, 2020 | 301.47 | 302.31 | 299.23 | 302.31 | 685,074 | +5.50(+1.85%) |
Sep 25, 2020 | 289.86 | 297.56 | 288.16 | 296.81 | 663,671 | +7.29(+2.52%) |
Sep 24, 2020 | 285.48 | 293.05 | 285.33 | 289.51 | 746,788 | +0.89(+0.31%) |
Sep 23, 2020 | 297.39 | 297.69 | 287.65 | 288.62 | 764,776 | -8.89(-2.99%) |
Sep 22, 2020 | 296.06 | 298.08 | 290.94 | 297.52 | 839,652 | +4.86(+1.66%) |
Sep 21, 2020 | 285.11 | 292.77 | 283.95 | 292.66 | 1,405,387 | +2.67(+0.92%) |
Sep 18, 2020 | 295.08 | 295.14 | 286.37 | 289.99 | 1,138,045 | -4.32(-1.47%) |
Sep 17, 2020 | 290.17 | 296.06 | 289.73 | 294.31 | 916,256 | -2.66(-0.90%) |
Sep 16, 2020 | 302.64 | 303.03 | 296.82 | 296.97 | 691,079 | -4.52(-1.50%) |
Sep 15, 2020 | 302.97 | 303.29 | 299.33 | 301.49 | 794,279 | +3.26(+1.09%) |
Sep 14, 2020 | 296.83 | 299.64 | 295.63 | 298.23 | 738,641 | +6.21(+2.13%) |
Sep 11, 2020 | 297.45 | 297.86 | 288.45 | 292.02 | 1,281,608 | -2.36(-0.80%) |
Sep 10, 2020 | 305.00 | 305.67 | 292.77 | 294.38 | 1,203,996 | -6.34(-2.11%) |
Sep 09, 2020 | 298.28 | 303.71 | 295.16 | 300.72 | 1,245,367 | +9.20(+3.16%) |
Sep 08, 2020 | 294.07 | 300.63 | 291.10 | 291.52 | 2,165,970 | -13.28(-4.36%) |
Sep 04, 2020 | 307.91 | 312.15 | 291.69 | 304.80 | 2,395,309 | -4.92(-1.59%) |
Sep 03, 2020 | 323.74 | 323.74 | 307.36 | 309.72 | 2,212,385 | -19.47(-5.91%) |
Sep 02, 2020 | 331.51 | 331.51 | 323.28 | 329.19 | 1,167,770 | +2.33(+0.71%) |