Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 286.89 | 290.99 | 286.32 | 288.77 | 301,916 | +1.33(+0.46%) |
Oct 28, 2021 | 288.14 | 290.15 | 285.30 | 287.44 | 312,713 | +0.88(+0.31%) |
Oct 27, 2021 | 293.55 | 296.77 | 286.13 | 286.56 | 358,259 | -5.56(-1.90%) |
Oct 26, 2021 | 292.27 | 292.12 | 473,527 | -1.49(-0.51%) | ||
Oct 25, 2021 | 286.15 | 313.27 | 280.31 | 293.60 | 890,431 | -7.61(-2.53%) |
Oct 22, 2021 | 300.50 | 305.56 | 298.50 | 301.21 | 253,674 | +1.52(+0.51%) |
Oct 21, 2021 | 299.68 | 300.94 | 295.13 | 299.69 | 240,650 | -0.40(-0.13%) |
Oct 20, 2021 | 299.27 | 300.86 | 297.97 | 300.09 | 234,508 | +1.75(+0.59%) |
Oct 19, 2021 | 304.39 | 302.11 | 297.44 | 298.35 | 284,716 | -3.76(-1.25%) |
Oct 18, 2021 | 297.12 | 302.99 | 294.98 | 302.11 | 151,545 | +3.80(+1.27%) |
Oct 15, 2021 | 299.89 | 302.31 | 297.93 | 298.31 | 146,052 | -0.02(-0.01%) |
Oct 14, 2021 | 293.63 | 298.57 | 291.46 | 298.33 | 158,242 | +7.63(+2.63%) |
Oct 13, 2021 | 288.17 | 291.19 | 285.85 | 290.70 | 279,707 | +3.40(+1.18%) |
Oct 12, 2021 | 285.64 | 289.48 | 284.42 | 287.30 | 343,487 | +2.32(+0.81%) |
Oct 11, 2021 | 283.79 | 288.86 | 283.38 | 284.98 | 128,769 | +0.30(+0.11%) |
Oct 08, 2021 | 293.67 | 293.67 | 284.45 | 284.69 | 291,175 | -8.61(-2.93%) |
Oct 07, 2021 | 287.44 | 295.65 | 287.44 | 293.29 | 431,216 | +6.71(+2.34%) |
Oct 06, 2021 | 287.44 | 289.25 | 284.59 | 286.59 | 513,878 | -2.21(-0.77%) |
Oct 05, 2021 | 285.83 | 290.30 | 283.67 | 288.80 | 625,385 | +3.18(+1.11%) |
Oct 04, 2021 | 285.25 | 287.36 | 283.38 | 285.62 | 223,402 | -1.32(-0.46%) |
Oct 01, 2021 | 285.23 | 289.00 | 282.35 | 286.94 | 302,777 | +3.11(+1.09%) |
Sep 30, 2021 | 290.81 | 291.46 | 283.88 | 283.84 | 339,890 | -6.09(-2.10%) |
Sep 29, 2021 | 291.67 | 293.85 | 288.84 | 289.92 | 164,362 | -0.89(-0.31%) |
Sep 28, 2021 | 295.24 | 298.53 | 290.73 | 290.81 | 286,750 | -5.69(-1.92%) |
Sep 27, 2021 | 295.07 | 298.88 | 294.52 | 296.50 | 161,130 | -0.38(-0.13%) |
Sep 24, 2021 | 296.81 | 298.90 | 295.77 | 296.88 | 126,489 | +0.02(+0.01%) |
Sep 23, 2021 | 294.86 | 297.53 | 294.65 | 296.86 | 165,598 | +2.80(+0.95%) |
Sep 22, 2021 | 296.00 | 296.11 | 292.31 | 294.06 | 332,202 | -0.23(-0.08%) |
Sep 21, 2021 | 296.05 | 296.49 | 292.81 | 294.29 | 240,312 | -0.93(-0.32%) |
Sep 20, 2021 | 289.87 | 297.03 | 289.87 | 295.23 | 329,547 | +1.04(+0.35%) |
Sep 17, 2021 | 297.40 | 297.98 | 293.01 | 294.19 | 655,207 | -4.61(-1.54%) |
Sep 16, 2021 | 301.65 | 302.07 | 296.42 | 298.80 | 274,312 | -1.73(-0.58%) |
Sep 15, 2021 | 302.19 | 304.60 | 294.16 | 300.53 | 530,696 | -0.84(-0.28%) |
Sep 14, 2021 | 309.02 | 309.77 | 295.91 | 301.37 | 443,951 | -7.15(-2.32%) |
Sep 13, 2021 | 313.88 | 316.26 | 307.61 | 308.51 | 354,388 | -0.64(-0.21%) |
Sep 10, 2021 | 314.52 | 316.04 | 309.12 | 309.16 | 246,929 | -4.19(-1.34%) |
Sep 09, 2021 | 316.64 | 317.44 | 312.58 | 313.35 | 231,649 | -2.66(-0.84%) |
Sep 08, 2021 | 312.57 | 317.02 | 311.25 | 316.01 | 210,202 | +3.64(+1.16%) |
Sep 07, 2021 | 318.23 | 321.60 | 312.29 | 312.38 | 272,552 | -7.74(-2.42%) |
Sep 03, 2021 | 321.67 | 322.39 | 319.78 | 320.12 | 126,122 | -2.12(-0.66%) |
Sep 02, 2021 | 322.99 | 324.69 | 320.40 | 322.24 | 150,868 | +0.20(+0.06%) |
Sep 01, 2021 | 323.39 | 323.61 | 318.65 | 322.04 | 137,496 | -0.38(-0.12%) |
Aug 31, 2021 | 323.91 | 323.91 | 320.10 | 322.42 | 229,441 | -0.51(-0.16%) |
Aug 30, 2021 | 321.95 | 326.27 | 320.66 | 322.93 | 121,471 | +1.82(+0.57%) |
Aug 27, 2021 | 316.75 | 322.19 | 314.86 | 321.11 | 283,898 | +4.66(+1.47%) |
Aug 26, 2021 | 319.31 | 319.31 | 316.03 | 316.46 | 222,558 | -2.37(-0.74%) |
Aug 25, 2021 | 320.26 | 321.31 | 318.33 | 318.82 | 204,341 | +0.82(+0.26%) |
Aug 24, 2021 | 318.72 | 322.44 | 316.70 | 318.01 | 215,954 | -0.71(-0.22%) |
Aug 23, 2021 | 320.99 | 321.79 | 318.23 | 318.72 | 169,979 | -2.23(-0.70%) |
Aug 20, 2021 | 317.61 | 322.98 | 317.43 | 320.95 | 189,708 | +3.32(+1.04%) |
Aug 19, 2021 | 310.43 | 318.22 | 310.23 | 317.63 | 221,408 | +4.20(+1.34%) |
Aug 18, 2021 | 320.85 | 321.59 | 313.07 | 313.43 | 232,558 | -7.97(-2.48%) |
Aug 17, 2021 | 322.36 | 324.74 | 319.61 | 321.40 | 243,002 | -4.90(-1.50%) |
Aug 16, 2021 | 326.06 | 329.10 | 324.75 | 326.30 | 305,309 | -1.22(-0.37%) |
Aug 13, 2021 | 327.55 | 328.47 | 324.91 | 327.52 | 177,442 | -0.48(-0.15%) |
Aug 12, 2021 | 331.86 | 332.49 | 327.53 | 328.00 | 251,330 | -3.30(-1.00%) |
Aug 11, 2021 | 328.29 | 332.02 | 326.71 | 331.30 | 213,480 | +4.95(+1.52%) |
Aug 10, 2021 | 322.41 | 328.24 | 321.39 | 326.35 | 299,600 | +4.33(+1.34%) |
Aug 09, 2021 | 320.88 | 324.49 | 319.11 | 322.02 | 231,265 | +0.92(+0.29%) |
Aug 06, 2021 | 318.29 | 322.92 | 316.21 | 321.09 | 242,319 | +4.04(+1.27%) |
Aug 05, 2021 | 317.48 | 320.43 | 313.83 | 317.05 | 388,104 | +0.91(+0.29%) |
Aug 04, 2021 | 318.48 | 324.62 | 316.17 | 316.14 | 431,613 | -3.64(-1.14%) |
Aug 03, 2021 | 318.30 | 323.86 | 316.58 | 319.78 | 521,390 | +3.84(+1.21%) |
Aug 02, 2021 | 319.22 | 322.83 | 315.94 | 315.94 | 344,269 | -0.95(-0.30%) |
Jul 30, 2021 | 320.32 | 323.50 | 316.36 | 316.89 | 395,547 | -4.35(-1.35%) |
Jul 29, 2021 | 317.63 | 322.10 | 314.32 | 321.24 | 183,119 | +6.43(+2.04%) |
Jul 28, 2021 | 319.57 | 320.92 | 310.22 | 314.81 | 288,465 | -4.63(-1.45%) |
Jul 27, 2021 | 314.29 | 321.03 | 311.53 | 319.44 | 413,331 | +4.58(+1.45%) |
Jul 26, 2021 | 300.12 | 315.51 | 298.20 | 314.86 | 405,839 | +6.45(+2.09%) |
Jul 23, 2021 | 306.43 | 310.01 | 305.32 | 308.41 | 246,765 | +4.39(+1.44%) |
Jul 22, 2021 | 309.91 | 310.18 | 302.77 | 304.02 | 234,108 | -4.47(-1.45%) |
Jul 21, 2021 | 314.08 | 315.97 | 307.62 | 308.49 | 307,843 | -4.73(-1.51%) |
Jul 20, 2021 | 307.37 | 315.45 | 304.85 | 313.23 | 331,646 | +8.16(+2.67%) |
Jul 19, 2021 | 302.71 | 307.32 | 300.42 | 305.07 | 291,024 | -0.74(-0.24%) |
Jul 16, 2021 | 307.19 | 309.20 | 304.25 | 305.81 | 261,726 | +0.47(+0.15%) |
Jul 15, 2021 | 296.61 | 307.04 | 287.29 | 305.34 | 714,978 | +6.74(+2.26%) |
Jul 14, 2021 | 307.82 | 315.65 | 298.25 | 298.59 | 1,080,285 | -24.78(-7.66%) |
Jul 13, 2021 | 327.63 | 329.86 | 322.86 | 323.37 | 170,694 | -6.20(-1.88%) |
Jul 12, 2021 | 328.88 | 330.94 | 325.58 | 329.58 | 244,506 | +0.45(+0.14%) |
Jul 09, 2021 | 330.97 | 331.92 | 326.66 | 329.13 | 228,816 | +0.60(+0.18%) |
Jul 08, 2021 | 335.93 | 335.93 | 327.34 | 328.53 | 235,786 | -11.91(-3.50%) |
Jul 07, 2021 | 330.95 | 341.12 | 330.87 | 340.44 | 192,669 | +8.45(+2.55%) |
Jul 06, 2021 | 335.28 | 335.28 | 327.73 | 331.98 | 205,285 | -1.89(-0.57%) |
Jul 02, 2021 | 332.65 | 334.72 | 332.48 | 333.88 | 122,761 | +0.98(+0.29%) |
Jul 01, 2021 | 337.13 | 337.41 | 331.70 | 332.90 | 310,662 | -4.55(-1.35%) |
Jun 30, 2021 | 334.26 | 339.55 | 331.45 | 337.45 | 688,391 | +2.79(+0.83%) |
Jun 29, 2021 | 325.62 | 335.48 | 324.70 | 334.66 | 395,515 | +10.61(+3.27%) |
Jun 28, 2021 | 318.02 | 325.97 | 315.84 | 324.05 | 270,565 | +6.50(+2.05%) |
Jun 25, 2021 | 317.20 | 319.05 | 317.03 | 317.54 | 259,737 | +0.36(+0.11%) |
Jun 24, 2021 | 315.45 | 319.28 | 312.58 | 317.19 | 255,935 | +3.98(+1.27%) |
Jun 23, 2021 | 316.01 | 316.01 | 312.06 | 313.21 | 164,667 | -1.15(-0.37%) |
Jun 22, 2021 | 314.65 | 316.31 | 310.97 | 314.36 | 128,348 | -0.82(-0.26%) |
Jun 21, 2021 | 310.96 | 315.71 | 309.93 | 315.18 | 163,391 | +7.19(+2.33%) |
Jun 18, 2021 | 307.67 | 311.92 | 307.02 | 308.00 | 301,671 | -4.38(-1.40%) |
Jun 17, 2021 | 315.48 | 315.55 | 309.89 | 312.38 | 222,326 | -2.83(-0.90%) |
Jun 16, 2021 | 319.67 | 319.67 | 313.39 | 315.21 | 235,037 | -4.98(-1.55%) |
Jun 15, 2021 | 321.09 | 323.18 | 319.23 | 320.19 | 316,778 | +0.15(+0.05%) |
Jun 14, 2021 | 324.12 | 324.73 | 318.42 | 320.04 | 279,833 | -5.06(-1.56%) |
Jun 11, 2021 | 324.55 | 327.02 | 322.71 | 325.10 | 219,258 | +0.48(+0.15%) |
Jun 10, 2021 | 325.77 | 327.14 | 322.69 | 324.62 | 174,247 | +0.15(+0.05%) |
Jun 09, 2021 | 327.15 | 328.30 | 324.36 | 324.47 | 245,674 | -3.62(-1.10%) |
Jun 08, 2021 | 328.01 | 328.81 | 325.64 | 328.09 | 349,703 | +0.80(+0.24%) |
Jun 07, 2021 | 329.00 | 329.00 | 323.85 | 327.29 | 182,435 | -0.28(-0.09%) |
Jun 04, 2021 | 329.44 | 330.34 | 325.88 | 327.57 | 151,512 | -0.23(-0.07%) |
Jun 03, 2021 | 330.99 | 330.99 | 324.51 | 327.80 | 201,352 | -3.68(-1.11%) |
Jun 02, 2021 | 335.12 | 335.12 | 328.58 | 331.48 | 199,077 | -3.39(-1.01%) |
Jun 01, 2021 | 336.08 | 338.10 | 330.25 | 334.87 | 241,205 | -0.82(-0.25%) |
May 28, 2021 | 334.83 | 336.57 | 332.08 | 335.69 | 140,978 | +3.03(+0.91%) |
May 27, 2021 | 335.20 | 335.75 | 332.08 | 332.66 | 219,003 | +0.39(+0.12%) |
May 26, 2021 | 332.47 | 334.33 | 330.98 | 332.27 | 146,174 | +1.73(+0.52%) |
May 25, 2021 | 329.56 | 332.83 | 329.46 | 330.54 | 161,768 | +1.74(+0.53%) |
May 24, 2021 | 331.03 | 331.03 | 328.14 | 328.81 | 180,787 | +0.02(+0.01%) |
May 21, 2021 | 330.29 | 331.94 | 327.15 | 328.79 | 164,911 | -0.41(-0.13%) |
May 20, 2021 | 325.67 | 329.91 | 324.99 | 329.20 | 137,698 | +4.21(+1.30%) |
May 19, 2021 | 321.93 | 325.76 | 318.63 | 324.99 | 195,970 | -1.33(-0.41%) |
May 18, 2021 | 333.26 | 333.59 | 326.03 | 326.32 | 251,413 | -7.84(-2.35%) |
May 17, 2021 | 333.99 | 335.82 | 330.19 | 334.16 | 142,614 | -2.41(-0.72%) |
May 14, 2021 | 335.10 | 338.73 | 334.96 | 336.57 | 172,011 | +2.79(+0.84%) |
May 13, 2021 | 323.71 | 335.56 | 321.41 | 333.77 | 268,016 | +11.39(+3.53%) |
May 12, 2021 | 330.80 | 330.80 | 322.36 | 322.39 | 226,681 | -9.92(-2.99%) |
May 11, 2021 | 334.29 | 335.79 | 329.64 | 332.31 | 244,162 | -6.82(-2.01%) |
May 10, 2021 | 334.60 | 341.86 | 334.11 | 339.13 | 204,036 | +5.29(+1.58%) |
May 07, 2021 | 327.46 | 335.35 | 325.84 | 333.84 | 148,620 | +5.49(+1.67%) |
May 06, 2021 | 330.85 | 332.17 | 326.98 | 328.35 | 194,069 | -1.65(-0.50%) |
May 05, 2021 | 327.48 | 330.58 | 325.61 | 330.00 | 156,570 | +2.56(+0.78%) |
May 04, 2021 | 325.52 | 330.73 | 325.35 | 327.44 | 151,084 | +1.29(+0.40%) |
May 03, 2021 | 324.03 | 328.44 | 323.30 | 326.15 | 185,031 | +4.45(+1.38%) |
Apr 30, 2021 | 326.75 | 328.01 | 320.65 | 321.70 | 249,136 | -5.59(-1.71%) |
Apr 29, 2021 | 318.64 | 328.72 | 318.64 | 327.29 | 336,090 | +9.13(+2.87%) |
Apr 28, 2021 | 325.15 | 325.15 | 317.83 | 318.16 | 252,870 | -7.14(-2.19%) |
Apr 27, 2021 | 319.19 | 325.38 | 315.20 | 325.29 | 275,354 | +6.33(+1.98%) |
Apr 26, 2021 | 333.01 | 334.08 | 306.98 | 318.96 | 536,012 | -1.89(-0.59%) |
Apr 23, 2021 | 320.57 | 322.58 | 319.46 | 320.85 | 351,917 | -0.58(-0.18%) |
Apr 22, 2021 | 321.22 | 324.18 | 319.68 | 321.43 | 236,423 | +1.31(+0.41%) |
Apr 21, 2021 | 320.30 | 325.69 | 319.62 | 320.11 | 300,572 | -0.83(-0.26%) |
Apr 20, 2021 | 323.23 | 325.23 | 316.82 | 320.94 | 296,746 | -1.20(-0.37%) |
Apr 19, 2021 | 321.28 | 322.81 | 319.97 | 322.14 | 188,433 | +1.74(+0.54%) |
Apr 16, 2021 | 316.63 | 321.37 | 316.36 | 320.40 | 196,911 | +5.11(+1.62%) |
Apr 15, 2021 | 315.30 | 319.02 | 313.31 | 315.29 | 228,366 | +0.41(+0.13%) |
Apr 14, 2021 | 316.99 | 319.45 | 314.23 | 314.88 | 170,787 | -3.14(-0.99%) |
Apr 13, 2021 | 316.86 | 319.43 | 315.44 | 318.01 | 246,632 | +0.41(+0.13%) |
Apr 12, 2021 | 318.90 | 321.19 | 316.72 | 317.60 | 205,755 | -1.29(-0.41%) |
Apr 09, 2021 | 313.36 | 318.92 | 312.99 | 318.89 | 235,584 | +6.51(+2.08%) |
Apr 08, 2021 | 312.42 | 314.60 | 308.35 | 312.38 | 237,666 | -1.05(-0.33%) |
Apr 07, 2021 | 312.40 | 314.91 | 309.67 | 313.43 | 250,980 | +0.09(+0.03%) |
Apr 06, 2021 | 312.06 | 315.58 | 309.07 | 313.34 | 275,057 | +3.24(+1.05%) |
Apr 05, 2021 | 306.97 | 311.02 | 305.55 | 310.10 | 218,595 | +6.25(+2.06%) |
Apr 01, 2021 | 300.02 | 304.27 | 298.58 | 303.85 | 161,677 | +4.94(+1.65%) |
Mar 31, 2021 | 302.53 | 304.30 | 297.29 | 298.91 | 404,971 | -4.48(-1.48%) |
Mar 30, 2021 | 303.63 | 305.16 | 300.73 | 303.39 | 204,473 | -0.02(-0.01%) |
Mar 29, 2021 | 307.15 | 312.77 | 302.86 | 303.41 | 283,115 | -3.63(-1.18%) |
Mar 26, 2021 | 300.34 | 307.86 | 297.42 | 307.04 | 234,277 | +8.47(+2.84%) |
Mar 25, 2021 | 291.81 | 299.74 | 290.67 | 298.57 | 195,424 | +5.45(+1.86%) |
Mar 24, 2021 | 291.48 | 295.58 | 290.70 | 293.12 | 175,869 | +4.50(+1.56%) |
Mar 23, 2021 | 288.83 | 291.15 | 284.85 | 288.63 | 214,186 | -1.68(-0.58%) |
Mar 22, 2021 | 287.31 | 290.68 | 284.72 | 290.31 | 222,497 | +2.14(+0.74%) |
Mar 19, 2021 | 291.88 | 292.15 | 287.20 | 288.17 | 497,186 | -3.47(-1.19%) |
Mar 18, 2021 | 289.98 | 291.88 | 286.85 | 291.63 | 236,612 | +0.14(+0.05%) |
Mar 17, 2021 | 289.82 | 291.88 | 287.31 | 291.49 | 196,746 | +1.65(+0.57%) |
Mar 16, 2021 | 288.67 | 291.86 | 286.86 | 289.84 | 194,886 | -1.30(-0.45%) |
Mar 15, 2021 | 284.26 | 291.67 | 284.03 | 291.14 | 170,023 | +6.68(+2.35%) |
Mar 12, 2021 | 279.46 | 286.67 | 276.82 | 284.46 | 202,511 | +4.43(+1.58%) |
Mar 11, 2021 | 280.17 | 283.51 | 278.20 | 280.03 | 230,905 | +0.45(+0.16%) |
Mar 10, 2021 | 282.16 | 282.31 | 277.26 | 279.58 | 244,849 | +1.85(+0.67%) |
Mar 09, 2021 | 281.16 | 282.53 | 277.74 | 277.74 | 203,330 | -1.91(-0.68%) |
Mar 08, 2021 | 271.82 | 283.37 | 268.67 | 279.65 | 340,555 | +8.75(+3.23%) |
Mar 05, 2021 | 269.52 | 273.97 | 267.81 | 270.90 | 467,092 | +4.49(+1.68%) |
Mar 04, 2021 | 275.90 | 277.92 | 265.47 | 266.42 | 584,824 | -9.77(-3.54%) |
Mar 03, 2021 | 273.23 | 278.79 | 271.75 | 276.19 | 269,735 | +3.48(+1.28%) |
Mar 02, 2021 | 271.04 | 273.29 | 266.19 | 272.70 | 259,853 | +2.85(+1.06%) |
Mar 01, 2021 | 270.57 | 272.70 | 268.94 | 269.85 | 342,080 | +2.12(+0.79%) |
Feb 26, 2021 | 270.86 | 274.52 | 266.80 | 267.74 | 423,204 | -2.34(-0.87%) |
Feb 25, 2021 | 270.13 | 276.44 | 268.33 | 270.08 | 296,671 | -7.94(-2.86%) |
Feb 24, 2021 | 275.38 | 279.17 | 272.87 | 278.02 | 303,405 | +2.08(+0.75%) |
Feb 23, 2021 | 274.04 | 277.80 | 270.90 | 275.95 | 211,587 | -1.24(-0.45%) |
Feb 22, 2021 | 279.29 | 282.19 | 274.27 | 277.19 | 248,496 | -3.86(-1.37%) |
Feb 19, 2021 | 278.97 | 283.08 | 278.80 | 281.05 | 217,558 | +3.17(+1.14%) |
Feb 18, 2021 | 280.00 | 280.63 | 273.92 | 277.88 | 338,806 | -3.09(-1.10%) |
Feb 17, 2021 | 277.62 | 283.84 | 277.05 | 280.97 | 287,009 | +2.46(+0.88%) |
Feb 16, 2021 | 280.12 | 280.90 | 277.69 | 278.51 | 196,069 | -1.75(-0.63%) |
Feb 12, 2021 | 277.74 | 281.91 | 276.28 | 280.26 | 170,640 | +0.86(+0.31%) |
Feb 11, 2021 | 275.22 | 280.20 | 273.62 | 279.40 | 263,898 | +5.04(+1.84%) |
Feb 10, 2021 | 273.45 | 277.13 | 272.08 | 274.36 | 185,618 | +1.79(+0.66%) |
Feb 09, 2021 | 270.78 | 273.70 | 266.23 | 272.57 | 228,808 | +1.00(+0.37%) |
Feb 08, 2021 | 263.23 | 271.57 | 262.87 | 271.57 | 323,429 | +9.11(+3.47%) |
Feb 05, 2021 | 263.01 | 267.64 | 261.00 | 262.46 | 259,878 | +1.43(+0.55%) |
Feb 04, 2021 | 258.83 | 263.35 | 257.18 | 261.04 | 321,409 | +1.84(+0.71%) |
Feb 03, 2021 | 263.50 | 265.07 | 258.45 | 259.20 | 222,325 | -5.65(-2.13%) |
Feb 02, 2021 | 270.01 | 273.77 | 258.82 | 264.85 | 459,982 | -6.10(-2.25%) |
Feb 01, 2021 | 266.24 | 271.87 | 264.33 | 270.94 | 377,215 | +7.30(+2.77%) |
Jan 29, 2021 | 271.83 | 273.44 | 262.59 | 263.64 | 257,370 | -9.33(-3.42%) |
Jan 28, 2021 | 282.31 | 286.21 | 272.88 | 272.97 | 432,019 | -7.80(-2.78%) |
Jan 27, 2021 | 274.91 | 281.27 | 271.05 | 280.77 | 364,084 | +2.63(+0.95%) |
Jan 26, 2021 | 278.59 | 280.40 | 275.48 | 278.14 | 199,315 | +0.23(+0.08%) |
Jan 25, 2021 | 279.64 | 279.64 | 274.12 | 277.91 | 210,261 | -2.63(-0.94%) |
Jan 22, 2021 | 280.01 | 282.11 | 276.39 | 280.54 | 199,271 | -0.33(-0.12%) |
Jan 21, 2021 | 276.89 | 282.13 | 275.30 | 280.88 | 298,301 | +3.73(+1.35%) |
Jan 20, 2021 | 270.78 | 277.48 | 268.69 | 277.14 | 267,054 | +7.46(+2.77%) |
Jan 19, 2021 | 271.68 | 276.08 | 269.44 | 269.68 | 284,217 | +0.34(+0.13%) |
Jan 15, 2021 | 269.59 | 271.58 | 266.32 | 269.33 | 214,318 | -2.94(-1.08%) |
Jan 14, 2021 | 269.25 | 274.99 | 267.56 | 272.27 | 263,173 | +3.37(+1.25%) |
Jan 13, 2021 | 271.60 | 273.69 | 268.81 | 268.90 | 253,218 | -1.78(-0.66%) |
Jan 12, 2021 | 262.81 | 270.98 | 258.96 | 270.68 | 274,142 | +8.56(+3.27%) |
Jan 11, 2021 | 260.19 | 265.78 | 260.19 | 262.12 | 198,417 | -0.02(-0.01%) |
Jan 08, 2021 | 267.96 | 268.22 | 259.65 | 262.14 | 176,387 | -4.05(-1.52%) |
Jan 07, 2021 | 261.16 | 266.26 | 260.20 | 266.19 | 265,242 | +4.45(+1.70%) |
Jan 06, 2021 | 258.31 | 264.78 | 258.31 | 261.74 | 260,578 | +5.01(+1.95%) |
Jan 05, 2021 | 256.95 | 260.16 | 255.82 | 256.72 | 265,724 | +0.03(+0.01%) |
Jan 04, 2021 | 262.87 | 264.21 | 255.29 | 256.69 | 244,408 | -5.49(-2.10%) |
Dec 31, 2020 | 262.19 | 262.19 | 262.19 | 190,040 | +1.89(+0.73%) | |
Dec 30, 2020 | 258.40 | 263.14 | 258.40 | 260.29 | 190,040 | +2.54(+0.98%) |
Dec 29, 2020 | 261.75 | 261.75 | 255.76 | 257.75 | 174,874 | -1.98(-0.76%) |
Dec 28, 2020 | 261.35 | 263.42 | 258.65 | 259.73 | 171,135 | -1.19(-0.46%) |
Dec 24, 2020 | 260.79 | 262.48 | 259.56 | 260.92 | 75,870 | +0.01(+0.00%) |
Dec 23, 2020 | 260.37 | 264.91 | 258.70 | 260.91 | 193,517 | +0.57(+0.22%) |
Dec 22, 2020 | 264.03 | 266.81 | 260.11 | 260.34 | 246,101 | -4.33(-1.64%) |
Dec 21, 2020 | 261.81 | 266.50 | 261.81 | 264.67 | 338,396 | -0.19(-0.07%) |
Dec 18, 2020 | 270.10 | 271.99 | 262.18 | 264.86 | 506,048 | -2.89(-1.08%) |
Dec 17, 2020 | 265.69 | 268.65 | 261.81 | 267.75 | 268,652 | +3.93(+1.49%) |
Dec 16, 2020 | 264.08 | 266.98 | 259.20 | 263.82 | 477,697 | -0.51(-0.19%) |
Dec 15, 2020 | 261.61 | 265.13 | 259.67 | 264.33 | 502,532 | +3.82(+1.47%) |
Dec 14, 2020 | 269.86 | 269.86 | 260.06 | 260.51 | 276,776 | -7.08(-2.65%) |
Dec 11, 2020 | 263.58 | 268.21 | 262.34 | 267.59 | 262,612 | +2.49(+0.94%) |
Dec 10, 2020 | 271.28 | 272.43 | 260.57 | 265.10 | 397,710 | -7.87(-2.88%) |
Dec 09, 2020 | 267.33 | 274.50 | 267.33 | 272.98 | 243,055 | +2.96(+1.10%) |
Dec 08, 2020 | 264.74 | 270.32 | 264.27 | 270.02 | 205,672 | +5.64(+2.13%) |
Dec 07, 2020 | 264.73 | 266.72 | 261.16 | 264.38 | 264,656 | +1.00(+0.38%) |
Dec 04, 2020 | 268.20 | 269.36 | 263.05 | 263.38 | 263,136 | -4.32(-1.61%) |
Dec 03, 2020 | 269.33 | 272.21 | 266.67 | 267.70 | 341,535 | -0.44(-0.16%) |
Dec 02, 2020 | 272.79 | 274.44 | 263.64 | 268.14 | 246,248 | -7.02(-2.55%) |
Dec 01, 2020 | 277.84 | 278.18 | 273.23 | 275.16 | 261,836 | +0.50(+0.18%) |
Nov 30, 2020 | 272.92 | 274.83 | 269.45 | 274.66 | 488,904 | -2.03(-0.73%) |
Nov 27, 2020 | 275.77 | 277.95 | 273.37 | 276.70 | 91,694 | +0.94(+0.34%) |
Nov 25, 2020 | 288.09 | 288.09 | 274.67 | 275.75 | 327,270 | -11.20(-3.90%) |
Nov 24, 2020 | 284.87 | 289.36 | 282.92 | 286.95 | 206,342 | +4.63(+1.64%) |
Nov 23, 2020 | 283.07 | 284.91 | 280.18 | 282.33 | 176,541 | +1.19(+0.42%) |
Nov 20, 2020 | 281.45 | 284.85 | 277.62 | 281.13 | 220,485 | -3.72(-1.31%) |
Nov 19, 2020 | 281.27 | 285.25 | 280.57 | 284.86 | 182,510 | +2.25(+0.80%) |
Nov 18, 2020 | 286.23 | 287.05 | 282.13 | 282.60 | 202,154 | -2.81(-0.98%) |
Nov 17, 2020 | 284.70 | 286.67 | 281.93 | 285.41 | 177,757 | -2.55(-0.88%) |
Nov 16, 2020 | 286.95 | 288.72 | 282.48 | 287.96 | 209,576 | +2.81(+0.98%) |
Nov 13, 2020 | 281.38 | 287.12 | 281.38 | 285.15 | 181,397 | +7.35(+2.65%) |
Nov 12, 2020 | 278.67 | 281.46 | 274.55 | 277.80 | 285,365 | -1.40(-0.50%) |
Nov 11, 2020 | 282.93 | 282.99 | 276.18 | 279.21 | 277,012 | -1.65(-0.59%) |
Nov 10, 2020 | 281.77 | 285.46 | 279.37 | 280.86 | 355,027 | +2.38(+0.85%) |
Nov 09, 2020 | 304.19 | 305.14 | 278.19 | 278.48 | 529,997 | -14.12(-4.83%) |
Nov 06, 2020 | 289.76 | 293.98 | 287.29 | 292.60 | 278,541 | +2.44(+0.84%) |
Nov 05, 2020 | 282.76 | 292.43 | 282.76 | 290.16 | 305,570 | +10.09(+3.60%) |
Nov 04, 2020 | 277.71 | 284.35 | 272.11 | 280.07 | 448,937 | +2.15(+0.77%) |
Nov 03, 2020 | 273.96 | 279.10 | 272.77 | 277.93 | 418,857 | +7.32(+2.70%) |