Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 240.80 | 250.17 | 240.80 | 249.10 | 1,377,960 | -1.41(-0.56%) |
Oct 28, 2021 | 232.38 | 250.80 | 232.29 | 250.51 | 2,119,812 | +20.38(+8.86%) |
Oct 27, 2021 | 238.81 | 241.74 | 229.70 | 230.13 | 2,502,587 | -5.87(-2.49%) |
Oct 26, 2021 | 236.47 | 236.00 | 1,028,403 | +0.87(+0.37%) | ||
Oct 25, 2021 | 238.04 | 239.77 | 233.52 | 235.13 | 1,376,194 | -1.34(-0.57%) |
Oct 22, 2021 | 243.23 | 243.49 | 233.02 | 236.47 | 1,273,088 | -7.36(-3.02%) |
Oct 21, 2021 | 246.36 | 247.70 | 242.25 | 243.83 | 899,947 | -4.06(-1.64%) |
Oct 20, 2021 | 248.03 | 252.50 | 247.65 | 247.89 | 839,272 | -1.14(-0.46%) |
Oct 19, 2021 | 246.00 | 249.50 | 241.81 | 249.03 | 1,067,448 | +6.70(+2.76%) |
Oct 18, 2021 | 239.65 | 243.77 | 235.11 | 242.33 | 1,233,423 | +2.56(+1.07%) |
Oct 15, 2021 | 245.10 | 247.98 | 239.14 | 239.77 | 782,787 | -2.33(-0.96%) |
Oct 14, 2021 | 229.65 | 242.98 | 228.70 | 242.10 | 1,533,157 | +6.64(+2.82%) |
Oct 13, 2021 | 226.69 | 236.00 | 223.00 | 235.46 | 2,285,375 | +1.19(+0.51%) |
Oct 12, 2021 | 235.32 | 240.78 | 233.45 | 234.27 | 1,302,498 | +0.05(+0.02%) |
Oct 11, 2021 | 242.26 | 242.26 | 233.91 | 234.22 | 963,939 | -7.95(-3.28%) |
Oct 08, 2021 | 244.42 | 247.53 | 240.63 | 242.17 | 739,718 | -1.22(-0.50%) |
Oct 07, 2021 | 240.14 | 250.28 | 240.14 | 243.39 | 939,237 | +2.71(+1.13%) |
Oct 06, 2021 | 239.79 | 247.03 | 236.79 | 240.68 | 1,057,075 | -0.67(-0.28%) |
Oct 05, 2021 | 241.95 | 246.24 | 240.21 | 241.35 | 1,929,322 | +1.86(+0.78%) |
Oct 04, 2021 | 245.00 | 251.00 | 238.29 | 239.49 | 2,365,448 | -13.58(-5.37%) |
Oct 01, 2021 | 255.63 | 257.64 | 246.04 | 253.07 | 1,816,392 | -2.44(-0.95%) |
Sep 30, 2021 | 263.55 | 266.28 | 254.07 | 255.51 | 2,248,852 | -15.34(-5.66%) |
Sep 29, 2021 | 278.34 | 287.90 | 270.06 | 270.85 | 1,064,523 | -7.37(-2.65%) |
Sep 28, 2021 | 283.18 | 283.86 | 274.31 | 278.22 | 885,502 | -7.14(-2.50%) |
Sep 27, 2021 | 276.17 | 291.60 | 275.00 | 285.36 | 1,168,740 | +10.77(+3.92%) |
Sep 24, 2021 | 272.52 | 277.06 | 270.93 | 274.59 | 960,120 | -0.41(-0.15%) |
Sep 23, 2021 | 273.28 | 276.88 | 269.00 | 275.00 | 1,390,209 | -2.57(-0.93%) |
Sep 22, 2021 | 279.81 | 283.48 | 274.25 | 277.57 | 916,734 | -1.69(-0.61%) |
Sep 21, 2021 | 281.26 | 287.65 | 278.63 | 279.26 | 746,110 | -1.35(-0.48%) |
Sep 20, 2021 | 277.50 | 284.72 | 275.67 | 280.61 | 1,042,411 | -5.65(-1.97%) |
Sep 17, 2021 | 279.84 | 287.53 | 278.27 | 286.26 | 1,568,586 | +8.39(+3.02%) |
Sep 16, 2021 | 275.89 | 282.79 | 275.57 | 277.87 | 1,690,258 | +1.47(+0.53%) |
Sep 15, 2021 | 265.16 | 278.81 | 263.01 | 276.40 | 1,283,174 | +10.03(+3.77%) |
Sep 14, 2021 | 270.00 | 272.75 | 265.21 | 266.37 | 703,097 | -1.78(-0.66%) |
Sep 13, 2021 | 260.89 | 268.29 | 256.90 | 268.15 | 845,583 | +5.92(+2.26%) |
Sep 10, 2021 | 269.89 | 272.00 | 262.09 | 262.23 | 724,931 | -3.66(-1.38%) |
Sep 09, 2021 | 265.51 | 269.48 | 260.60 | 265.89 | 1,050,006 | +1.91(+0.72%) |
Sep 08, 2021 | 270.00 | 270.78 | 262.51 | 263.98 | 784,244 | -5.73(-2.12%) |
Sep 07, 2021 | 270.00 | 272.99 | 264.67 | 269.71 | 875,543 | -3.83(-1.40%) |
Sep 03, 2021 | 272.76 | 279.94 | 269.04 | 273.54 | 676,551 | -0.76(-0.28%) |
Sep 02, 2021 | 279.01 | 280.55 | 271.88 | 274.30 | 1,015,551 | -4.77(-1.71%) |
Sep 01, 2021 | 284.19 | 286.35 | 278.44 | 279.07 | 627,962 | -1.68(-0.60%) |
Aug 31, 2021 | 292.82 | 292.82 | 279.60 | 280.75 | 1,112,896 | -11.11(-3.81%) |
Aug 30, 2021 | 291.94 | 294.00 | 290.17 | 291.86 | 906,725 | +0.74(+0.25%) |
Aug 27, 2021 | 290.00 | 296.86 | 288.74 | 291.12 | 563,018 | +0.28(+0.10%) |
Aug 26, 2021 | 285.73 | 300.39 | 285.00 | 290.84 | 1,085,842 | +2.21(+0.77%) |
Aug 25, 2021 | 284.57 | 288.95 | 279.36 | 288.63 | 554,226 | +2.60(+0.91%) |
Aug 24, 2021 | 288.89 | 289.31 | 282.72 | 286.03 | 809,041 | -0.99(-0.34%) |
Aug 23, 2021 | 294.26 | 294.26 | 286.53 | 287.02 | 572,719 | -3.50(-1.20%) |
Aug 20, 2021 | 285.31 | 292.76 | 283.05 | 290.52 | 889,630 | +6.83(+2.41%) |
Aug 19, 2021 | 278.16 | 284.29 | 276.00 | 283.69 | 1,118,038 | +3.19(+1.14%) |
Aug 18, 2021 | 296.28 | 298.24 | 280.05 | 280.50 | 1,125,096 | -17.88(-5.99%) |
Aug 17, 2021 | 295.10 | 301.46 | 292.49 | 298.38 | 1,242,876 | -1.40(-0.47%) |
Aug 16, 2021 | 309.84 | 309.89 | 294.47 | 299.78 | 1,318,256 | -12.10(-3.88%) |
Aug 13, 2021 | 317.45 | 317.45 | 304.36 | 311.88 | 1,287,950 | -4.69(-1.48%) |
Aug 12, 2021 | 307.40 | 317.00 | 302.53 | 316.57 | 2,186,039 | +6.49(+2.09%) |
Aug 11, 2021 | 287.87 | 310.20 | 287.45 | 310.08 | 3,120,848 | +24.87(+8.72%) |
Aug 10, 2021 | 280.35 | 294.48 | 280.35 | 285.21 | 2,326,772 | +6.38(+2.29%) |
Aug 09, 2021 | 263.50 | 281.17 | 262.12 | 278.83 | 1,999,178 | +15.01(+5.69%) |
Aug 06, 2021 | 270.00 | 272.36 | 258.71 | 263.82 | 1,780,020 | -12.34(-4.47%) |
Aug 05, 2021 | 255.00 | 284.62 | 255.00 | 276.16 | 4,526,082 | +25.11(+10.00%) |
Aug 04, 2021 | 250.00 | 252.80 | 239.53 | 251.05 | 2,185,608 | +1.56(+0.63%) |
Aug 03, 2021 | 241.20 | 250.82 | 241.07 | 249.49 | 2,049,028 | +7.12(+2.94%) |
Aug 02, 2021 | 240.67 | 244.89 | 234.18 | 242.37 | 2,653,468 | +1.01(+0.42%) |
Jul 30, 2021 | 253.00 | 254.99 | 239.32 | 241.36 | 2,971,130 | -20.59(-7.86%) |
Jul 29, 2021 | 268.46 | 269.74 | 257.47 | 261.95 | 2,009,720 | -12.46(-4.54%) |
Jul 28, 2021 | 273.84 | 279.41 | 271.45 | 274.41 | 931,238 | -0.23(-0.08%) |
Jul 27, 2021 | 284.75 | 284.75 | 266.85 | 274.64 | 1,205,200 | -9.40(-3.31%) |
Jul 26, 2021 | 284.53 | 289.55 | 281.39 | 284.04 | 813,713 | -1.47(-0.51%) |
Jul 23, 2021 | 288.14 | 289.29 | 284.48 | 285.51 | 781,268 | -2.63(-0.91%) |
Jul 22, 2021 | 290.30 | 290.89 | 282.86 | 288.14 | 826,664 | -4.07(-1.39%) |
Jul 21, 2021 | 296.45 | 297.61 | 290.83 | 292.21 | 750,103 | -5.56(-1.87%) |
Jul 20, 2021 | 290.51 | 300.25 | 289.02 | 297.77 | 1,139,050 | +8.45(+2.92%) |
Jul 19, 2021 | 275.08 | 295.70 | 274.98 | 289.32 | 1,636,852 | +9.31(+3.32%) |
Jul 16, 2021 | 288.21 | 288.91 | 278.28 | 280.01 | 1,109,008 | -6.71(-2.34%) |
Jul 15, 2021 | 282.09 | 290.98 | 276.71 | 286.72 | 1,144,337 | +6.24(+2.22%) |
Jul 14, 2021 | 291.25 | 292.96 | 277.98 | 280.48 | 1,414,568 | -8.25(-2.86%) |
Jul 13, 2021 | 298.43 | 302.22 | 288.50 | 288.73 | 990,306 | -13.07(-4.33%) |
Jul 12, 2021 | 306.69 | 308.78 | 296.00 | 301.80 | 1,007,421 | -2.10(-0.69%) |
Jul 09, 2021 | 303.92 | 304.94 | 302.23 | 303.90 | 1,106,633 | +1.89(+0.63%) |
Jul 08, 2021 | 300.00 | 304.64 | 296.83 | 302.01 | 1,119,320 | -5.08(-1.65%) |
Jul 07, 2021 | 309.04 | 309.90 | 305.17 | 307.09 | 1,139,948 | +0.59(+0.19%) |
Jul 06, 2021 | 302.44 | 306.87 | 299.16 | 306.50 | 854,557 | +5.49(+1.82%) |
Jul 02, 2021 | 307.50 | 310.68 | 297.77 | 301.01 | 1,218,108 | -6.49(-2.11%) |
Jul 01, 2021 | 316.70 | 321.75 | 306.75 | 307.50 | 853,676 | -8.21(-2.60%) |
Jun 30, 2021 | 305.05 | 316.43 | 305.05 | 315.71 | 1,551,172 | +7.31(+2.37%) |
Jun 29, 2021 | 312.66 | 313.43 | 299.70 | 308.40 | 2,309,525 | -9.02(-2.84%) |
Jun 28, 2021 | 325.00 | 326.84 | 315.15 | 317.42 | 745,223 | -4.08(-1.27%) |
Jun 25, 2021 | 319.14 | 328.21 | 317.98 | 321.50 | 1,695,255 | +2.31(+0.72%) |
Jun 24, 2021 | 311.60 | 326.87 | 311.00 | 319.19 | 1,156,238 | +9.70(+3.13%) |
Jun 23, 2021 | 308.20 | 312.99 | 305.17 | 309.49 | 700,930 | +1.98(+0.64%) |
Jun 22, 2021 | 304.74 | 309.00 | 300.93 | 307.51 | 719,432 | +3.45(+1.13%) |
Jun 21, 2021 | 302.55 | 304.75 | 293.17 | 304.06 | 926,212 | +0.86(+0.28%) |
Jun 18, 2021 | 309.34 | 309.49 | 299.67 | 303.20 | 1,013,579 | -6.02(-1.95%) |
Jun 17, 2021 | 305.22 | 312.90 | 303.02 | 309.22 | 932,228 | +2.54(+0.83%) |
Jun 16, 2021 | 308.43 | 308.43 | 299.00 | 306.68 | 1,243,142 | -2.68(-0.87%) |
Jun 15, 2021 | 317.96 | 317.96 | 302.57 | 309.36 | 1,256,917 | -8.08(-2.55%) |
Jun 14, 2021 | 321.00 | 321.99 | 313.56 | 317.44 | 1,467,181 | -5.78(-1.79%) |
Jun 11, 2021 | 328.41 | 331.86 | 321.72 | 323.22 | 818,920 | -4.93(-1.50%) |
Jun 10, 2021 | 324.04 | 330.05 | 320.85 | 328.15 | 798,371 | +4.65(+1.44%) |
Jun 09, 2021 | 332.21 | 339.56 | 322.58 | 323.50 | 786,039 | -9.50(-2.85%) |
Jun 08, 2021 | 331.00 | 335.65 | 326.93 | 333.00 | 934,478 | +5.05(+1.54%) |
Jun 07, 2021 | 317.34 | 329.08 | 313.01 | 327.95 | 1,751,042 | +6.92(+2.16%) |
Jun 04, 2021 | 325.91 | 326.44 | 317.33 | 321.03 | 897,447 | -4.55(-1.40%) |
Jun 03, 2021 | 331.36 | 333.57 | 323.08 | 325.58 | 1,242,464 | -7.31(-2.20%) |
Jun 02, 2021 | 317.27 | 333.80 | 316.12 | 332.89 | 1,615,864 | +14.89(+4.68%) |
Jun 01, 2021 | 314.93 | 321.81 | 312.26 | 318.00 | 1,331,953 | +11.46(+3.74%) |
May 28, 2021 | 320.73 | 322.28 | 305.60 | 306.54 | 1,089,743 | -13.57(-4.24%) |
May 27, 2021 | 321.41 | 332.00 | 319.39 | 320.11 | 1,738,952 | -4.76(-1.47%) |
May 26, 2021 | 314.24 | 327.38 | 311.59 | 324.87 | 1,475,877 | +13.11(+4.21%) |
May 25, 2021 | 315.36 | 320.47 | 309.00 | 311.76 | 1,211,586 | -1.90(-0.61%) |
May 24, 2021 | 312.18 | 317.85 | 310.68 | 313.66 | 1,025,147 | +3.01(+0.97%) |
May 21, 2021 | 311.36 | 315.58 | 307.40 | 310.65 | 1,063,426 | +0.76(+0.25%) |
May 20, 2021 | 307.49 | 314.00 | 303.80 | 309.89 | 2,134,131 | +7.42(+2.45%) |
May 19, 2021 | 299.80 | 302.72 | 296.04 | 302.47 | 823,592 | -1.95(-0.64%) |
May 18, 2021 | 305.00 | 312.76 | 302.50 | 304.42 | 1,501,271 | +2.79(+0.92%) |
May 17, 2021 | 300.78 | 307.05 | 297.00 | 301.63 | 878,270 | +1.63(+0.54%) |
May 14, 2021 | 299.54 | 307.89 | 296.00 | 300.00 | 1,257,423 | +4.73(+1.60%) |
May 13, 2021 | 301.19 | 305.10 | 286.70 | 295.27 | 1,631,497 | -4.42(-1.47%) |
May 12, 2021 | 319.00 | 324.18 | 298.19 | 299.69 | 2,254,792 | -26.25(-8.05%) |
May 11, 2021 | 310.86 | 327.34 | 308.96 | 325.94 | 1,583,176 | +4.84(+1.51%) |
May 10, 2021 | 300.00 | 331.51 | 299.01 | 321.10 | 3,097,893 | +15.61(+5.11%) |
May 07, 2021 | 295.60 | 307.12 | 291.46 | 305.49 | 2,819,420 | +19.36(+6.77%) |
May 06, 2021 | 288.00 | 297.85 | 277.01 | 286.13 | 4,396,093 | +15.16(+5.59%) |
May 05, 2021 | 272.36 | 281.47 | 265.04 | 270.97 | 2,056,180 | -3.11(-1.13%) |
May 04, 2021 | 275.92 | 278.25 | 267.85 | 274.08 | 1,938,815 | -6.10(-2.18%) |
May 03, 2021 | 293.80 | 293.98 | 277.43 | 280.18 | 2,184,896 | -15.39(-5.21%) |
Apr 30, 2021 | 303.60 | 306.98 | 293.50 | 295.57 | 1,609,900 | -11.23(-3.66%) |
Apr 29, 2021 | 313.60 | 320.94 | 302.07 | 306.80 | 1,187,089 | -4.24(-1.36%) |
Apr 28, 2021 | 307.00 | 314.17 | 303.49 | 311.04 | 870,075 | +0.78(+0.25%) |
Apr 27, 2021 | 307.68 | 316.23 | 306.58 | 310.26 | 847,126 | +1.48(+0.48%) |
Apr 26, 2021 | 309.03 | 309.79 | 302.88 | 308.78 | 1,004,909 | +0.60(+0.19%) |
Apr 23, 2021 | 310.06 | 311.23 | 299.39 | 308.18 | 1,054,300 | +0.41(+0.13%) |
Apr 22, 2021 | 319.10 | 322.00 | 305.64 | 307.77 | 1,073,403 | -10.73(-3.37%) |
Apr 21, 2021 | 312.27 | 322.66 | 308.14 | 318.50 | 1,214,967 | +4.50(+1.43%) |
Apr 20, 2021 | 315.00 | 317.17 | 305.77 | 314.00 | 911,897 | -1.33(-0.42%) |
Apr 19, 2021 | 322.22 | 324.98 | 311.42 | 315.33 | 1,279,560 | -6.31(-1.96%) |
Apr 16, 2021 | 313.99 | 322.98 | 304.70 | 321.64 | 1,458,400 | +0.52(+0.16%) |
Apr 15, 2021 | 327.50 | 329.26 | 319.39 | 321.12 | 991,351 | -2.14(-0.66%) |
Apr 14, 2021 | 320.00 | 333.77 | 319.41 | 323.26 | 1,165,458 | +4.97(+1.56%) |
Apr 13, 2021 | 321.10 | 327.47 | 315.99 | 318.29 | 712,169 | -1.68(-0.53%) |
Apr 12, 2021 | 323.20 | 326.04 | 314.85 | 319.97 | 1,086,597 | -7.52(-2.30%) |
Apr 09, 2021 | 330.00 | 337.68 | 325.79 | 327.49 | 770,200 | -4.73(-1.42%) |
Apr 08, 2021 | 330.23 | 337.24 | 326.26 | 332.22 | 1,169,027 | +6.30(+1.93%) |
Apr 07, 2021 | 335.10 | 336.71 | 323.75 | 325.92 | 1,086,062 | -13.23(-3.90%) |
Apr 06, 2021 | 326.36 | 343.80 | 325.14 | 339.15 | 1,419,367 | +15.42(+4.76%) |
Apr 05, 2021 | 336.37 | 338.00 | 319.30 | 323.73 | 1,557,115 | -14.27(-4.22%) |
Apr 01, 2021 | 326.78 | 340.10 | 322.15 | 338.00 | 2,076,600 | +23.25(+7.39%) |
Mar 31, 2021 | 326.88 | 327.08 | 313.94 | 314.75 | 1,699,749 | -2.27(-0.72%) |
Mar 30, 2021 | 328.00 | 329.60 | 315.12 | 317.02 | 1,388,666 | -15.62(-4.70%) |
Mar 29, 2021 | 345.00 | 354.50 | 332.24 | 332.64 | 1,369,199 | -11.04(-3.21%) |
Mar 26, 2021 | 332.12 | 344.92 | 332.12 | 343.68 | 1,540,700 | +14.64(+4.45%) |
Mar 25, 2021 | 319.00 | 331.56 | 313.00 | 329.04 | 1,450,607 | +2.36(+0.72%) |
Mar 24, 2021 | 332.66 | 340.83 | 323.01 | 326.68 | 1,339,077 | -9.25(-2.75%) |
Mar 23, 2021 | 349.53 | 355.96 | 332.31 | 335.93 | 1,560,777 | -9.54(-2.76%) |
Mar 22, 2021 | 335.36 | 346.99 | 333.02 | 345.47 | 1,482,621 | +10.11(+3.01%) |
Mar 19, 2021 | 325.91 | 348.00 | 325.91 | 335.36 | 1,637,200 | +9.44(+2.90%) |
Mar 18, 2021 | 317.08 | 341.45 | 316.25 | 325.92 | 2,147,099 | +4.26(+1.32%) |
Mar 17, 2021 | 306.56 | 325.91 | 304.52 | 321.66 | 726,912 | +7.49(+2.38%) |
Mar 16, 2021 | 327.19 | 329.75 | 309.39 | 314.17 | 1,039,914 | -9.86(-3.04%) |
Mar 15, 2021 | 316.58 | 331.20 | 312.01 | 324.03 | 1,264,750 | +7.77(+2.46%) |
Mar 12, 2021 | 310.95 | 317.21 | 303.46 | 316.26 | 970,700 | -3.73(-1.17%) |
Mar 11, 2021 | 320.23 | 324.35 | 315.33 | 319.99 | 1,420,553 | +9.98(+3.22%) |
Mar 10, 2021 | 322.93 | 326.18 | 307.08 | 310.01 | 1,378,992 | -8.59(-2.70%) |
Mar 09, 2021 | 318.00 | 322.07 | 311.09 | 318.60 | 1,617,401 | +12.04(+3.93%) |
Mar 08, 2021 | 298.01 | 326.89 | 297.95 | 306.56 | 2,686,241 | +10.90(+3.69%) |
Mar 05, 2021 | 288.11 | 307.29 | 263.84 | 295.66 | 3,576,200 | +8.66(+3.02%) |
Mar 04, 2021 | 292.19 | 296.78 | 272.20 | 287.00 | 2,093,494 | -8.54(-2.89%) |
Mar 03, 2021 | 318.07 | 320.00 | 291.10 | 295.54 | 1,737,361 | -24.53(-7.66%) |
Mar 02, 2021 | 329.17 | 332.41 | 315.42 | 320.07 | 2,165,280 | -15.58(-4.64%) |
Mar 01, 2021 | 293.50 | 342.99 | 292.07 | 335.65 | 6,508,346 | +46.67(+16.15%) |
Feb 26, 2021 | 271.00 | 295.65 | 270.19 | 288.98 | 3,928,200 | +30.93(+11.99%) |
Feb 25, 2021 | 265.40 | 299.42 | 254.66 | 258.05 | 5,946,205 | -0.08(-0.03%) |
Feb 24, 2021 | 264.00 | 264.38 | 251.24 | 258.13 | 1,722,137 | -4.77(-1.81%) |
Feb 23, 2021 | 260.00 | 265.64 | 243.43 | 262.90 | 2,379,103 | -4.06(-1.52%) |
Feb 22, 2021 | 285.02 | 285.88 | 263.21 | 266.96 | 3,092,039 | -25.77(-8.80%) |
Feb 19, 2021 | 272.31 | 298.00 | 272.31 | 292.73 | 2,646,300 | +20.83(+7.66%) |
Feb 18, 2021 | 273.26 | 280.67 | 267.91 | 271.90 | 1,004,666 | -1.36(-0.50%) |
Feb 17, 2021 | 275.51 | 279.49 | 268.07 | 273.26 | 1,110,687 | -4.29(-1.55%) |
Feb 16, 2021 | 292.97 | 294.77 | 277.36 | 277.55 | 1,329,251 | -15.42(-5.26%) |
Feb 12, 2021 | 289.28 | 299.26 | 286.09 | 292.97 | 827,900 | +1.36(+0.47%) |
Feb 11, 2021 | 293.01 | 304.50 | 289.11 | 291.61 | 1,739,307 | +4.59(+1.60%) |
Feb 10, 2021 | 292.03 | 292.03 | 277.43 | 287.02 | 1,137,930 | +0.24(+0.08%) |
Feb 09, 2021 | 285.05 | 296.02 | 284.48 | 286.78 | 1,491,681 | -2.70(-0.93%) |
Feb 08, 2021 | 290.08 | 296.00 | 279.00 | 289.48 | 1,496,428 | +0.18(+0.06%) |
Feb 05, 2021 | 295.96 | 297.50 | 286.93 | 289.30 | 1,344,500 | -4.98(-1.69%) |
Feb 04, 2021 | 288.37 | 303.39 | 285.50 | 294.28 | 1,561,747 | +9.31(+3.27%) |
Feb 03, 2021 | 287.06 | 295.45 | 283.95 | 284.97 | 1,729,980 | +0.17(+0.06%) |
Feb 02, 2021 | 282.66 | 285.81 | 274.23 | 284.80 | 1,240,840 | +3.77(+1.34%) |
Feb 01, 2021 | 276.67 | 281.52 | 264.20 | 281.03 | 1,455,313 | +8.71(+3.20%) |
Jan 29, 2021 | 280.01 | 284.96 | 263.57 | 272.32 | 1,918,800 | -5.82(-2.09%) |
Jan 28, 2021 | 277.95 | 287.25 | 272.09 | 278.14 | 1,298,598 | +1.91(+0.69%) |
Jan 27, 2021 | 268.02 | 292.64 | 265.00 | 276.23 | 2,410,583 | -4.11(-1.47%) |
Jan 26, 2021 | 297.64 | 299.83 | 276.23 | 280.34 | 2,673,050 | -14.00(-4.76%) |
Jan 25, 2021 | 302.54 | 314.85 | 293.00 | 294.34 | 2,764,756 | -5.60(-1.87%) |
Jan 22, 2021 | 294.00 | 305.18 | 293.00 | 299.94 | 2,247,400 | +6.42(+2.19%) |
Jan 21, 2021 | 298.00 | 308.60 | 290.62 | 293.52 | 2,040,498 | -0.57(-0.19%) |
Jan 20, 2021 | 302.84 | 306.30 | 290.46 | 294.09 | 1,599,955 | -5.76(-1.92%) |
Jan 19, 2021 | 305.00 | 309.64 | 290.84 | 299.85 | 2,424,850 | -0.15(-0.05%) |
Jan 15, 2021 | 325.77 | 326.60 | 299.06 | 300.00 | 4,144,800 | -29.87(-9.06%) |
Jan 14, 2021 | 307.00 | 369.00 | 305.68 | 329.87 | 9,030,354 | +20.77(+6.72%) |
Jan 13, 2021 | 279.23 | 313.73 | 278.38 | 309.10 | 4,028,126 | +29.45(+10.53%) |
Jan 12, 2021 | 261.46 | 283.72 | 259.00 | 279.65 | 2,203,978 | +20.47(+7.90%) |
Jan 11, 2021 | 253.39 | 263.77 | 249.54 | 259.18 | 1,042,791 | +0.80(+0.31%) |
Jan 08, 2021 | 253.56 | 268.67 | 253.19 | 258.38 | 2,374,900 | +8.31(+3.32%) |
Jan 07, 2021 | 246.44 | 250.89 | 243.35 | 250.07 | 1,323,924 | +8.19(+3.39%) |
Jan 06, 2021 | 234.28 | 246.54 | 234.28 | 241.88 | 1,251,276 | -0.05(-0.02%) |
Jan 05, 2021 | 234.10 | 242.62 | 233.37 | 241.93 | 1,416,532 | +5.47(+2.31%) |
Jan 04, 2021 | 226.06 | 237.31 | 222.28 | 236.46 | 1,896,379 | +10.65(+4.72%) |
Dec 31, 2020 | 225.81 | 225.81 | 225.81 | 1,557,655 | -4.86(-2.11%) | |
Dec 30, 2020 | 236.20 | 236.20 | 227.91 | 230.67 | 1,557,655 | -2.69(-1.15%) |
Dec 29, 2020 | 240.65 | 243.15 | 229.15 | 233.36 | 1,697,786 | -4.86(-2.04%) |
Dec 28, 2020 | 257.90 | 257.90 | 234.69 | 238.22 | 2,458,436 | -14.60(-5.77%) |
Dec 24, 2020 | 260.56 | 262.50 | 251.50 | 252.82 | 864,700 | -4.82(-1.87%) |
Dec 23, 2020 | 282.01 | 284.69 | 257.28 | 257.64 | 2,946,283 | -27.20(-9.55%) |
Dec 22, 2020 | 281.81 | 286.64 | 275.45 | 284.84 | 1,131,927 | +1.84(+0.65%) |
Dec 21, 2020 | 278.02 | 283.34 | 270.56 | 283.00 | 1,083,924 | +6.27(+2.27%) |
Dec 18, 2020 | 287.11 | 287.52 | 276.62 | 276.73 | 2,925,600 | -8.33(-2.92%) |
Dec 17, 2020 | 274.59 | 288.68 | 274.59 | 285.06 | 3,064,023 | +11.97(+4.38%) |
Dec 16, 2020 | 271.64 | 273.77 | 263.37 | 273.09 | 1,748,929 | +0.86(+0.32%) |
Dec 15, 2020 | 255.40 | 274.66 | 253.71 | 272.23 | 2,385,540 | +18.75(+7.40%) |
Dec 14, 2020 | 244.89 | 259.87 | 244.69 | 253.48 | 2,410,313 | +9.88(+4.06%) |
Dec 11, 2020 | 243.85 | 247.46 | 236.00 | 243.60 | 1,070,000 | -0.66(-0.27%) |
Dec 10, 2020 | 239.92 | 245.89 | 236.74 | 244.26 | 977,686 | +3.66(+1.52%) |
Dec 09, 2020 | 244.22 | 251.24 | 236.66 | 240.60 | 1,293,147 | -3.70(-1.51%) |
Dec 08, 2020 | 236.60 | 248.15 | 236.00 | 244.30 | 1,263,794 | +7.60(+3.21%) |
Dec 07, 2020 | 239.99 | 242.99 | 233.80 | 236.70 | 1,105,884 | -2.65(-1.11%) |
Dec 04, 2020 | 240.20 | 241.78 | 236.26 | 239.35 | 1,149,800 | -0.42(-0.18%) |
Dec 03, 2020 | 241.28 | 245.53 | 237.76 | 239.77 | 1,055,166 | -2.92(-1.20%) |
Dec 02, 2020 | 245.00 | 247.43 | 238.00 | 242.69 | 889,895 | -5.53(-2.23%) |
Dec 01, 2020 | 257.00 | 257.00 | 242.99 | 248.22 | 1,440,588 | -6.14(-2.41%) |
Nov 30, 2020 | 264.00 | 265.60 | 246.99 | 254.36 | 1,950,382 | -6.32(-2.42%) |
Nov 27, 2020 | 254.00 | 268.96 | 253.50 | 260.68 | 1,547,500 | +10.12(+4.04%) |
Nov 25, 2020 | 244.74 | 251.48 | 242.76 | 250.56 | 1,734,200 | +8.83(+3.65%) |
Nov 24, 2020 | 251.76 | 254.05 | 240.91 | 241.73 | 2,243,757 | -14.66(-5.72%) |
Nov 23, 2020 | 251.96 | 258.28 | 249.15 | 256.39 | 1,446,283 | +3.85(+1.52%) |
Nov 20, 2020 | 249.29 | 259.07 | 249.01 | 252.54 | 1,858,000 | +3.99(+1.61%) |
Nov 19, 2020 | 237.99 | 249.48 | 234.74 | 248.55 | 1,759,537 | +13.89(+5.92%) |
Nov 18, 2020 | 238.35 | 241.54 | 233.50 | 234.66 | 1,388,984 | -4.40(-1.84%) |
Nov 17, 2020 | 237.61 | 240.63 | 228.13 | 239.06 | 1,394,049 | +3.65(+1.55%) |
Nov 16, 2020 | 226.95 | 241.00 | 221.09 | 235.41 | 2,309,928 | -0.43(-0.18%) |
Nov 13, 2020 | 250.44 | 253.23 | 233.20 | 235.84 | 2,736,400 | -14.70(-5.87%) |
Nov 12, 2020 | 253.69 | 261.13 | 249.34 | 250.54 | 1,427,813 | -1.20(-0.48%) |
Nov 11, 2020 | 246.18 | 253.83 | 245.04 | 251.74 | 1,932,792 | +9.03(+3.72%) |
Nov 10, 2020 | 240.12 | 245.52 | 225.05 | 242.71 | 3,761,894 | +7.38(+3.14%) |
Nov 09, 2020 | 259.73 | 266.50 | 235.01 | 235.33 | 6,487,688 | -65.80(-21.85%) |
Nov 06, 2020 | 295.00 | 304.34 | 288.61 | 301.13 | 1,853,700 | +3.91(+1.32%) |
Nov 05, 2020 | 278.49 | 300.31 | 276.00 | 297.22 | 3,551,233 | +27.07(+10.02%) |
Nov 04, 2020 | 278.42 | 286.73 | 265.48 | 270.15 | 3,275,170 | -3.96(-1.44%) |
Nov 03, 2020 | 261.26 | 278.50 | 247.07 | 274.11 | 8,711,931 | +18.47(+7.23%) |