Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 272.02 | 276.61 | 271.60 | 274.65 | 1,493,807 | -1.93(-0.70%) |
Oct 28, 2021 | 271.16 | 278.26 | 269.21 | 276.58 | 1,594,324 | +3.77(+1.38%) |
Oct 27, 2021 | 278.94 | 282.48 | 272.25 | 272.81 | 3,103,691 | -5.89(-2.11%) |
Oct 26, 2021 | 283.33 | 278.70 | 2,421,577 | -1.09(-0.39%) | ||
Oct 25, 2021 | 276.04 | 279.79 | 2,924,909 | +2.21(+0.80%) | ||
Oct 22, 2021 | 283.51 | 286.66 | 276.12 | 277.58 | 3,320,483 | +2.80(+1.02%) |
Oct 21, 2021 | 273.64 | 278.14 | 272.60 | 274.78 | 1,495,877 | -0.93(-0.34%) |
Oct 20, 2021 | 277.35 | 280.20 | 272.68 | 275.71 | 1,740,513 | -0.69(-0.25%) |
Oct 19, 2021 | 274.53 | 279.81 | 273.83 | 276.40 | 2,378,971 | +2.17(+0.79%) |
Oct 18, 2021 | 265.67 | 274.83 | 265.50 | 274.23 | 2,648,499 | +7.91(+2.97%) |
Oct 15, 2021 | 267.00 | 267.98 | 264.25 | 266.32 | 2,796,397 | -0.69(-0.26%) |
Oct 14, 2021 | 270.50 | 274.00 | 266.84 | 267.01 | 3,066,298 | +0.77(+0.29%) |
Oct 13, 2021 | 257.74 | 268.28 | 257.30 | 266.24 | 3,767,230 | +10.75(+4.21%) |
Oct 12, 2021 | 255.27 | 257.34 | 253.10 | 255.49 | 3,060,483 | +1.52(+0.60%) |
Oct 11, 2021 | 252.18 | 258.41 | 252.00 | 253.97 | 1,721,620 | -1.08(-0.42%) |
Oct 08, 2021 | 257.23 | 260.54 | 253.63 | 255.05 | 2,265,296 | -1.22(-0.48%) |
Oct 07, 2021 | 254.43 | 258.48 | 253.81 | 256.27 | 2,669,905 | +2.62(+1.03%) |
Oct 06, 2021 | 251.30 | 257.88 | 250.11 | 253.65 | 3,902,850 | -3.47(-1.35%) |
Oct 05, 2021 | 259.84 | 262.74 | 256.85 | 257.12 | 3,711,029 | -2.51(-0.97%) |
Oct 04, 2021 | 264.24 | 264.57 | 253.41 | 259.63 | 5,002,959 | -7.88(-2.94%) |
Oct 01, 2021 | 268.77 | 274.57 | 262.70 | 267.51 | 8,664,771 | +6.01(+2.30%) |
Sep 30, 2021 | 257.39 | 264.88 | 255.25 | 261.50 | 4,718,303 | +4.09(+1.59%) |
Sep 29, 2021 | 262.32 | 266.86 | 256.88 | 257.41 | 4,311,976 | -4.48(-1.71%) |
Sep 28, 2021 | 269.49 | 270.62 | 259.80 | 261.89 | 5,210,899 | -10.99(-4.03%) |
Sep 27, 2021 | 269.49 | 275.24 | 266.11 | 272.88 | 3,083,195 | +0.52(+0.19%) |
Sep 24, 2021 | 274.64 | 275.90 | 267.19 | 272.36 | 4,051,731 | -3.83(-1.39%) |
Sep 23, 2021 | 279.91 | 280.36 | 275.45 | 276.19 | 2,865,530 | -1.76(-0.63%) |
Sep 22, 2021 | 276.20 | 279.39 | 275.25 | 277.95 | 2,994,218 | -0.29(-0.10%) |
Sep 21, 2021 | 281.03 | 281.17 | 275.06 | 278.24 | 4,165,233 | -2.43(-0.87%) |
Sep 20, 2021 | 278.65 | 283.13 | 276.91 | 280.67 | 3,902,476 | -7.01(-2.44%) |
Sep 17, 2021 | 279.79 | 287.78 | 278.37 | 287.68 | 5,423,419 | +9.46(+3.40%) |
Sep 16, 2021 | 277.68 | 279.29 | 273.50 | 278.22 | 4,675,323 | -0.90(-0.32%) |
Sep 15, 2021 | 282.33 | 283.07 | 277.02 | 279.12 | 4,644,450 | -2.31(-0.82%) |
Sep 14, 2021 | 290.34 | 291.88 | 280.92 | 281.43 | 6,034,113 | -8.75(-3.02%) |
Sep 13, 2021 | 300.16 | 300.27 | 289.82 | 290.18 | 4,913,148 | -11.32(-3.75%) |
Sep 10, 2021 | 296.91 | 306.26 | 296.81 | 301.50 | 6,096,359 | +5.64(+1.91%) |
Sep 09, 2021 | 292.16 | 297.57 | 291.13 | 295.86 | 3,348,107 | +2.26(+0.77%) |
Sep 08, 2021 | 299.55 | 299.96 | 290.53 | 293.60 | 3,931,981 | -6.36(-2.12%) |
Sep 07, 2021 | 298.30 | 300.98 | 294.80 | 299.96 | 4,255,531 | +1.67(+0.56%) |
Sep 03, 2021 | 295.32 | 301.81 | 292.03 | 298.29 | 6,131,439 | +3.20(+1.08%) |
Sep 02, 2021 | 292.80 | 296.69 | 290.41 | 295.09 | 6,649,160 | +4.23(+1.45%) |
Sep 01, 2021 | 292.85 | 299.40 | 290.05 | 290.86 | 14,999,404 | +1.36(+0.47%) |
Aug 31, 2021 | 294.00 | 295.87 | 288.30 | 289.50 | 34,540,576 | -58.00(-16.69%) |
Aug 30, 2021 | 341.70 | 348.30 | 339.65 | 347.50 | 9,951,833 | +6.69(+1.96%) |
Aug 27, 2021 | 343.88 | 344.78 | 337.65 | 340.81 | 3,096,215 | +0.18(+0.05%) |
Aug 26, 2021 | 350.75 | 357.93 | 340.27 | 340.63 | 4,847,588 | +2.89(+0.86%) |
Aug 25, 2021 | 341.64 | 344.05 | 336.79 | 337.74 | 2,039,022 | -2.51(-0.74%) |
Aug 24, 2021 | 344.42 | 346.33 | 337.76 | 340.25 | 1,777,061 | -1.05(-0.31%) |
Aug 23, 2021 | 338.23 | 342.49 | 336.79 | 341.30 | 2,146,243 | +4.44(+1.32%) |
Aug 20, 2021 | 333.45 | 344.36 | 333.45 | 336.86 | 2,356,240 | +4.48(+1.35%) |
Aug 19, 2021 | 336.24 | 337.99 | 331.45 | 332.38 | 2,475,166 | -8.55(-2.51%) |
Aug 18, 2021 | 345.50 | 346.97 | 339.05 | 340.93 | 2,091,581 | -4.61(-1.33%) |
Aug 17, 2021 | 345.50 | 349.46 | 341.30 | 345.54 | 1,991,277 | -2.87(-0.82%) |
Aug 16, 2021 | 354.60 | 355.00 | 342.57 | 348.41 | 2,407,138 | -6.83(-1.92%) |
Aug 13, 2021 | 362.22 | 363.39 | 353.59 | 355.24 | 1,745,629 | -7.62(-2.10%) |
Aug 12, 2021 | 358.34 | 364.15 | 355.02 | 362.86 | 2,063,650 | +4.30(+1.20%) |
Aug 11, 2021 | 374.92 | 375.00 | 352.75 | 358.56 | 3,509,304 | -13.80(-3.71%) |
Aug 10, 2021 | 385.70 | 392.78 | 371.58 | 372.36 | 2,805,324 | -10.98(-2.86%) |
Aug 09, 2021 | 384.93 | 385.50 | 378.20 | 383.34 | 2,305,478 | -0.13(-0.03%) |
Aug 06, 2021 | 392.30 | 395.00 | 380.70 | 383.47 | 3,092,007 | -15.06(-3.78%) |
Aug 05, 2021 | 395.73 | 404.35 | 391.82 | 398.54 | 3,425,913 | -2.04(-0.51%) |
Aug 04, 2021 | 376.88 | 403.00 | 376.50 | 400.58 | 5,735,520 | +25.70(+6.86%) |
Aug 03, 2021 | 378.13 | 385.62 | 371.59 | 374.88 | 2,188,972 | -4.08(-1.08%) |
Aug 02, 2021 | 378.00 | 382.42 | 364.00 | 378.96 | 3,163,047 | +0.86(+0.23%) |
Jul 30, 2021 | 380.51 | 391.80 | 377.53 | 378.10 | 2,876,148 | -7.92(-2.05%) |
Jul 29, 2021 | 376.07 | 396.89 | 375.00 | 386.02 | 6,655,684 | +16.53(+4.47%) |
Jul 28, 2021 | 368.48 | 374.14 | 364.23 | 369.49 | 1,870,781 | +1.95(+0.53%) |
Jul 27, 2021 | 374.76 | 377.70 | 357.87 | 367.54 | 3,091,827 | -5.60(-1.50%) |
Jul 26, 2021 | 366.48 | 375.83 | 362.50 | 373.14 | 3,841,111 | +13.91(+3.87%) |
Jul 23, 2021 | 361.60 | 362.50 | 351.00 | 359.23 | 2,874,302 | -2.16(-0.60%) |
Jul 22, 2021 | 357.03 | 367.10 | 356.21 | 361.39 | 3,094,743 | +8.42(+2.39%) |
Jul 21, 2021 | 355.34 | 355.80 | 348.33 | 352.97 | 2,962,844 | -2.84(-0.80%) |
Jul 20, 2021 | 357.83 | 359.24 | 347.08 | 355.81 | 4,060,512 | +1.61(+0.45%) |
Jul 19, 2021 | 355.11 | 357.50 | 343.82 | 354.20 | 7,785,705 | -7.77(-2.15%) |
Jul 16, 2021 | 359.87 | 365.50 | 354.34 | 361.97 | 1,887,136 | +5.16(+1.45%) |
Jul 15, 2021 | 363.93 | 368.58 | 355.35 | 356.81 | 2,398,807 | -3.80(-1.05%) |
Jul 14, 2021 | 380.80 | 381.31 | 360.45 | 360.61 | 2,598,522 | -17.78(-4.70%) |
Jul 13, 2021 | 379.04 | 384.50 | 375.41 | 378.39 | 1,755,022 | -0.73(-0.19%) |
Jul 12, 2021 | 385.41 | 390.88 | 378.27 | 379.12 | 1,901,848 | -5.96(-1.55%) |
Jul 09, 2021 | 381.02 | 387.53 | 377.79 | 385.08 | 1,918,192 | -0.93(-0.24%) |
Jul 08, 2021 | 385.43 | 390.50 | 377.50 | 386.01 | 2,747,806 | -7.90(-2.01%) |
Jul 07, 2021 | 403.86 | 406.48 | 393.30 | 393.91 | 2,024,527 | -7.21(-1.80%) |
Jul 06, 2021 | 392.58 | 403.47 | 391.56 | 401.12 | 3,433,304 | +12.23(+3.14%) |
Jul 02, 2021 | 390.48 | 398.72 | 386.55 | 388.89 | 2,066,642 | +2.41(+0.62%) |
Jul 01, 2021 | 386.12 | 390.11 | 382.00 | 386.48 | 1,468,853 | -0.55(-0.14%) |
Jun 30, 2021 | 395.00 | 395.43 | 385.54 | 387.03 | 2,249,216 | -7.70(-1.95%) |
Jun 29, 2021 | 388.85 | 395.44 | 382.77 | 394.73 | 2,581,392 | +5.87(+1.51%) |
Jun 28, 2021 | 375.94 | 393.33 | 374.50 | 388.86 | 3,458,155 | +16.39(+4.40%) |
Jun 25, 2021 | 374.07 | 374.07 | 364.08 | 372.47 | 3,647,182 | -0.93(-0.25%) |
Jun 24, 2021 | 378.45 | 382.50 | 372.32 | 373.40 | 2,438,331 | -3.52(-0.93%) |
Jun 23, 2021 | 375.00 | 382.71 | 373.99 | 376.92 | 2,358,717 | +2.27(+0.61%) |
Jun 22, 2021 | 368.51 | 377.00 | 368.50 | 374.65 | 1,999,491 | +5.40(+1.46%) |
Jun 21, 2021 | 368.78 | 372.62 | 363.29 | 369.25 | 1,895,844 | -4.99(-1.33%) |
Jun 18, 2021 | 374.01 | 379.89 | 370.93 | 374.24 | 4,569,098 | +1.29(+0.35%) |
Jun 17, 2021 | 358.20 | 374.52 | 358.20 | 372.95 | 3,416,039 | +11.12(+3.07%) |
Jun 16, 2021 | 357.82 | 366.83 | 355.41 | 361.83 | 2,667,254 | +2.83(+0.79%) |
Jun 15, 2021 | 364.50 | 364.50 | 357.05 | 359.00 | 2,587,362 | -6.91(-1.89%) |
Jun 14, 2021 | 361.87 | 369.58 | 359.40 | 365.91 | 3,440,711 | -0.49(-0.13%) |
Jun 11, 2021 | 347.64 | 367.96 | 345.10 | 366.40 | 6,783,411 | +19.90(+5.74%) |
Jun 10, 2021 | 332.05 | 346.88 | 331.00 | 346.50 | 2,807,551 | +12.87(+3.86%) |
Jun 09, 2021 | 330.63 | 340.34 | 330.23 | 333.63 | 2,719,526 | -7.63(-2.24%) |
Jun 08, 2021 | 343.00 | 350.15 | 339.22 | 341.26 | 2,842,126 | -1.40(-0.41%) |
Jun 07, 2021 | 332.67 | 344.93 | 331.12 | 342.66 | 4,537,235 | +6.66(+1.98%) |
Jun 04, 2021 | 321.59 | 338.99 | 319.77 | 336.00 | 5,604,910 | +16.99(+5.33%) |
Jun 03, 2021 | 320.11 | 325.83 | 318.25 | 319.01 | 3,106,118 | -8.10(-2.48%) |
Jun 02, 2021 | 331.88 | 333.79 | 322.21 | 327.11 | 6,248,769 | -0.61(-0.19%) |
Jun 01, 2021 | 333.33 | 336.14 | 321.70 | 327.72 | 6,567,432 | -3.81(-1.15%) |
May 28, 2021 | 330.51 | 336.33 | 329.63 | 331.53 | 2,745,710 | +5.10(+1.56%) |
May 27, 2021 | 324.11 | 331.00 | 317.55 | 326.43 | 3,621,050 | +0.38(+0.12%) |
May 26, 2021 | 324.30 | 329.46 | 323.24 | 326.05 | 2,373,752 | +4.77(+1.48%) |
May 25, 2021 | 322.71 | 325.51 | 316.08 | 321.28 | 2,159,158 | -0.28(-0.09%) |
May 24, 2021 | 318.52 | 324.03 | 316.50 | 321.56 | 1,855,186 | +5.16(+1.63%) |
May 21, 2021 | 328.21 | 329.45 | 316.06 | 316.40 | 2,057,281 | -8.31(-2.56%) |
May 20, 2021 | 314.25 | 325.95 | 313.03 | 324.71 | 3,028,312 | +14.25(+4.59%) |
May 19, 2021 | 301.58 | 311.51 | 299.00 | 310.46 | 1,727,345 | -2.40(-0.77%) |
May 18, 2021 | 309.41 | 322.25 | 304.97 | 312.86 | 3,310,567 | +3.93(+1.27%) |
May 17, 2021 | 304.83 | 311.91 | 301.93 | 308.93 | 2,905,051 | +1.04(+0.34%) |
May 14, 2021 | 292.15 | 309.18 | 292.15 | 307.89 | 4,357,300 | +17.73(+6.11%) |
May 13, 2021 | 293.98 | 296.61 | 275.80 | 290.16 | 4,605,639 | +0.46(+0.16%) |
May 12, 2021 | 291.05 | 296.53 | 282.40 | 289.70 | 3,418,158 | -10.55(-3.51%) |
May 11, 2021 | 273.91 | 302.00 | 273.20 | 300.25 | 4,084,031 | +11.76(+4.08%) |
May 10, 2021 | 293.01 | 293.94 | 286.04 | 288.49 | 2,506,494 | -6.75(-2.29%) |
May 07, 2021 | 295.44 | 304.70 | 292.71 | 295.24 | 2,446,247 | +2.19(+0.75%) |
May 06, 2021 | 295.20 | 295.20 | 285.61 | 293.05 | 3,368,208 | -4.54(-1.53%) |
May 05, 2021 | 306.53 | 310.98 | 294.50 | 297.59 | 2,580,727 | -7.26(-2.38%) |
May 04, 2021 | 310.96 | 311.50 | 298.77 | 304.85 | 3,725,752 | -9.07(-2.89%) |
May 03, 2021 | 320.24 | 321.13 | 311.53 | 313.92 | 2,252,080 | -5.65(-1.77%) |
Apr 30, 2021 | 318.03 | 326.28 | 317.24 | 319.57 | 2,152,400 | -1.53(-0.48%) |
Apr 29, 2021 | 331.16 | 332.50 | 318.89 | 321.10 | 3,119,489 | -10.15(-3.06%) |
Apr 28, 2021 | 330.24 | 334.70 | 326.05 | 331.25 | 1,436,810 | -2.24(-0.67%) |
Apr 27, 2021 | 336.39 | 341.68 | 330.89 | 333.49 | 2,207,752 | -2.93(-0.87%) |
Apr 26, 2021 | 337.51 | 338.00 | 329.21 | 336.42 | 2,286,023 | -0.46(-0.14%) |
Apr 23, 2021 | 331.49 | 338.55 | 328.24 | 336.88 | 2,446,000 | +8.56(+2.61%) |
Apr 22, 2021 | 322.67 | 338.05 | 322.67 | 328.32 | 3,327,682 | +5.56(+1.72%) |
Apr 21, 2021 | 317.01 | 323.11 | 313.50 | 322.76 | 1,916,846 | +0.98(+0.30%) |
Apr 20, 2021 | 326.73 | 327.55 | 316.36 | 321.78 | 2,280,359 | -2.55(-0.79%) |
Apr 19, 2021 | 327.52 | 337.80 | 320.50 | 324.33 | 3,131,219 | -5.62(-1.70%) |
Apr 16, 2021 | 330.27 | 333.75 | 326.87 | 329.95 | 2,476,500 | -2.43(-0.73%) |
Apr 15, 2021 | 334.14 | 338.42 | 327.46 | 332.38 | 3,360,299 | +3.18(+0.97%) |
Apr 14, 2021 | 344.72 | 345.02 | 328.63 | 329.20 | 2,841,912 | -13.55(-3.95%) |
Apr 13, 2021 | 327.36 | 343.71 | 325.50 | 342.75 | 5,294,669 | +21.24(+6.61%) |
Apr 12, 2021 | 318.10 | 322.38 | 315.19 | 321.51 | 2,964,332 | -1.14(-0.35%) |
Apr 09, 2021 | 329.10 | 329.82 | 319.42 | 322.65 | 3,216,400 | -8.63(-2.61%) |
Apr 08, 2021 | 326.85 | 333.99 | 326.00 | 331.28 | 2,820,686 | +8.20(+2.54%) |
Apr 07, 2021 | 329.11 | 333.44 | 319.23 | 323.08 | 4,194,571 | -6.71(-2.03%) |
Apr 06, 2021 | 323.75 | 332.66 | 321.66 | 329.79 | 3,766,272 | +5.83(+1.80%) |
Apr 05, 2021 | 327.83 | 328.50 | 313.10 | 323.96 | 3,024,294 | -2.27(-0.70%) |
Apr 01, 2021 | 325.98 | 338.91 | 325.50 | 326.23 | 2,853,800 | +4.94(+1.54%) |
Mar 31, 2021 | 315.23 | 325.74 | 311.13 | 321.29 | 2,772,368 | +8.10(+2.59%) |
Mar 30, 2021 | 305.00 | 314.88 | 302.32 | 313.19 | 2,835,927 | +4.80(+1.56%) |
Mar 29, 2021 | 317.07 | 322.97 | 305.78 | 308.39 | 3,039,341 | -11.56(-3.61%) |
Mar 26, 2021 | 312.89 | 320.00 | 306.75 | 319.95 | 3,219,800 | +5.10(+1.62%) |
Mar 25, 2021 | 310.95 | 320.63 | 308.31 | 314.85 | 3,563,196 | -0.11(-0.03%) |
Mar 24, 2021 | 338.68 | 339.99 | 314.35 | 314.96 | 4,922,145 | -24.80(-7.30%) |
Mar 23, 2021 | 330.00 | 347.40 | 329.35 | 339.76 | 5,720,975 | +11.26(+3.43%) |
Mar 22, 2021 | 329.45 | 333.89 | 327.01 | 328.50 | 2,946,920 | +2.24(+0.69%) |
Mar 19, 2021 | 316.83 | 327.98 | 313.63 | 326.26 | 4,981,300 | +9.94(+3.14%) |
Mar 18, 2021 | 330.00 | 330.33 | 316.00 | 316.32 | 5,438,803 | -20.33(-6.04%) |
Mar 17, 2021 | 328.57 | 340.54 | 322.66 | 336.65 | 3,592,210 | +1.57(+0.47%) |
Mar 16, 2021 | 351.99 | 355.49 | 333.69 | 335.08 | 3,329,836 | -14.92(-4.26%) |
Mar 15, 2021 | 347.08 | 351.56 | 343.50 | 350.00 | 1,992,161 | +3.61(+1.04%) |
Mar 12, 2021 | 342.01 | 350.44 | 338.43 | 346.39 | 2,960,700 | -8.78(-2.47%) |
Mar 11, 2021 | 347.99 | 357.40 | 338.80 | 355.17 | 3,911,155 | +19.14(+5.70%) |
Mar 10, 2021 | 347.99 | 355.69 | 333.01 | 336.03 | 4,725,424 | -6.08(-1.78%) |
Mar 09, 2021 | 331.95 | 343.58 | 320.80 | 342.11 | 5,693,367 | +31.18(+10.03%) |
Mar 08, 2021 | 334.99 | 339.35 | 309.00 | 310.93 | 6,879,211 | -26.50(-7.85%) |
Mar 05, 2021 | 345.39 | 347.75 | 314.38 | 337.43 | 8,255,500 | -5.66(-1.65%) |
Mar 04, 2021 | 347.80 | 358.30 | 333.00 | 343.09 | 10,300,534 | +1.52(+0.45%) |
Mar 03, 2021 | 383.00 | 383.25 | 339.00 | 341.57 | 15,485,624 | -31.22(-8.37%) |
Mar 02, 2021 | 439.60 | 440.00 | 371.82 | 372.79 | 18,061,386 | -36.87(-9.00%) |
Mar 01, 2021 | 388.66 | 416.20 | 387.01 | 409.66 | 9,956,248 | +36.05(+9.65%) |
Feb 26, 2021 | 367.45 | 377.09 | 356.17 | 373.61 | 4,702,400 | +8.88(+2.43%) |
Feb 25, 2021 | 383.78 | 387.65 | 361.01 | 364.73 | 4,575,052 | -20.50(-5.32%) |
Feb 24, 2021 | 383.13 | 388.67 | 375.62 | 385.23 | 3,439,416 | -2.93(-0.75%) |
Feb 23, 2021 | 371.01 | 389.99 | 351.81 | 388.16 | 5,553,219 | -6.18(-1.57%) |
Feb 22, 2021 | 408.50 | 411.72 | 390.60 | 394.34 | 4,331,195 | -22.92(-5.49%) |
Feb 19, 2021 | 419.22 | 425.99 | 414.50 | 417.26 | 2,195,000 | -0.65(-0.16%) |
Feb 18, 2021 | 426.75 | 428.88 | 414.00 | 417.91 | 2,641,515 | -11.51(-2.68%) |
Feb 17, 2021 | 440.02 | 441.20 | 418.25 | 429.42 | 4,003,906 | -15.09(-3.39%) |
Feb 16, 2021 | 438.80 | 451.77 | 436.70 | 444.51 | 4,245,928 | +11.40(+2.63%) |
Feb 12, 2021 | 431.52 | 435.00 | 423.13 | 433.11 | 2,077,800 | +0.34(+0.08%) |
Feb 11, 2021 | 433.99 | 443.75 | 429.51 | 432.77 | 3,499,333 | +1.77(+0.41%) |
Feb 10, 2021 | 431.89 | 441.22 | 416.14 | 431.00 | 4,732,858 | +0.97(+0.23%) |
Feb 09, 2021 | 411.69 | 434.67 | 410.31 | 430.03 | 5,111,064 | +19.22(+4.68%) |
Feb 08, 2021 | 420.74 | 422.00 | 406.50 | 410.81 | 3,731,684 | -8.78(-2.09%) |
Feb 05, 2021 | 387.86 | 420.00 | 387.86 | 419.59 | 9,759,000 | +29.61(+7.59%) |
Feb 04, 2021 | 383.50 | 390.00 | 376.87 | 389.98 | 2,524,908 | +9.51(+2.50%) |
Feb 03, 2021 | 395.79 | 395.79 | 379.00 | 380.47 | 3,430,257 | -11.37(-2.90%) |
Feb 02, 2021 | 384.50 | 394.89 | 378.68 | 391.84 | 3,772,738 | +9.91(+2.59%) |
Feb 01, 2021 | 369.00 | 382.78 | 368.13 | 381.93 | 3,436,505 | +9.86(+2.65%) |
Jan 29, 2021 | 379.00 | 385.91 | 358.62 | 372.07 | 3,958,900 | -6.52(-1.72%) |
Jan 28, 2021 | 368.00 | 383.31 | 363.86 | 378.59 | 3,369,391 | +7.85(+2.12%) |
Jan 27, 2021 | 367.50 | 384.25 | 362.77 | 370.74 | 4,547,287 | -3.65(-0.97%) |
Jan 26, 2021 | 391.08 | 395.82 | 372.20 | 374.39 | 5,140,362 | -17.44(-4.45%) |
Jan 25, 2021 | 388.99 | 398.80 | 378.27 | 391.83 | 5,175,195 | +8.43(+2.20%) |
Jan 22, 2021 | 380.99 | 385.29 | 376.38 | 383.40 | 2,791,500 | +0.59(+0.15%) |
Jan 21, 2021 | 383.03 | 387.21 | 372.03 | 382.81 | 5,175,112 | +0.01(+0.00%) |
Jan 20, 2021 | 399.11 | 399.53 | 378.32 | 382.80 | 5,703,075 | -11.07(-2.81%) |
Jan 19, 2021 | 391.01 | 396.77 | 385.51 | 393.87 | 5,696,062 | +9.34(+2.43%) |
Jan 15, 2021 | 397.71 | 404.44 | 382.07 | 384.53 | 12,799,499 | +1.29(+0.34%) |
Jan 14, 2021 | 371.00 | 384.95 | 370.50 | 383.24 | 9,285,746 | +18.61(+5.10%) |
Jan 13, 2021 | 360.00 | 384.23 | 348.65 | 364.63 | 14,043,156 | +7.82(+2.19%) |
Jan 12, 2021 | 333.20 | 358.90 | 331.10 | 356.81 | 8,939,059 | +19.10(+5.66%) |
Jan 11, 2021 | 344.98 | 349.96 | 336.85 | 337.71 | 3,353,369 | -11.90(-3.40%) |
Jan 08, 2021 | 345.20 | 350.00 | 340.34 | 349.61 | 5,009,200 | +7.11(+2.08%) |
Jan 07, 2021 | 346.00 | 354.48 | 341.60 | 342.50 | 5,593,231 | -1.91(-0.55%) |
Jan 06, 2021 | 351.00 | 352.94 | 341.92 | 344.41 | 7,116,296 | -16.42(-4.55%) |
Jan 05, 2021 | 360.39 | 365.01 | 349.00 | 360.83 | 4,978,971 | +0.85(+0.24%) |
Jan 04, 2021 | 340.40 | 363.09 | 339.20 | 359.98 | 8,586,567 | +22.66(+6.72%) |
Dec 31, 2020 | 337.32 | 337.32 | 337.32 | 5,461,345 | -16.08(-4.55%) | |
Dec 30, 2020 | 358.42 | 358.70 | 345.40 | 353.40 | 5,461,345 | -0.35(-0.10%) |
Dec 29, 2020 | 350.66 | 359.91 | 350.13 | 353.75 | 6,068,145 | +2.36(+0.67%) |
Dec 28, 2020 | 370.40 | 373.28 | 349.02 | 351.39 | 9,439,549 | -23.78(-6.34%) |
Dec 24, 2020 | 383.88 | 384.88 | 375.00 | 375.17 | 3,850,700 | -8.71(-2.27%) |
Dec 23, 2020 | 402.00 | 402.60 | 378.58 | 383.88 | 9,543,132 | -25.12(-6.14%) |
Dec 22, 2020 | 408.50 | 413.50 | 396.50 | 409.00 | 4,211,821 | +0.03(+0.01%) |
Dec 21, 2020 | 418.07 | 427.76 | 404.58 | 408.97 | 8,548,750 | +2.96(+0.73%) |
Dec 18, 2020 | 403.80 | 408.11 | 398.25 | 406.01 | 6,174,700 | +4.39(+1.09%) |
Dec 17, 2020 | 408.72 | 409.03 | 399.56 | 401.62 | 3,788,201 | -2.38(-0.59%) |
Dec 16, 2020 | 400.49 | 406.56 | 393.46 | 404.00 | 4,155,582 | +4.57(+1.14%) |
Dec 15, 2020 | 398.51 | 410.32 | 395.08 | 399.43 | 5,136,582 | +3.44(+0.87%) |
Dec 14, 2020 | 388.95 | 396.75 | 376.68 | 395.99 | 6,811,312 | -1.02(-0.26%) |
Dec 11, 2020 | 395.35 | 397.34 | 384.61 | 397.01 | 4,677,400 | -0.95(-0.24%) |
Dec 10, 2020 | 382.73 | 399.00 | 380.27 | 397.96 | 4,563,116 | +12.60(+3.27%) |
Dec 09, 2020 | 406.75 | 409.99 | 381.50 | 385.36 | 8,931,159 | -26.64(-6.47%) |
Dec 08, 2020 | 408.87 | 419.50 | 406.75 | 412.00 | 5,312,951 | +4.15(+1.02%) |
Dec 07, 2020 | 411.00 | 416.80 | 405.45 | 407.85 | 4,410,177 | -2.16(-0.53%) |
Dec 04, 2020 | 409.26 | 418.88 | 408.19 | 410.01 | 4,447,300 | -3.53(-0.85%) |
Dec 03, 2020 | 413.00 | 419.17 | 405.02 | 413.54 | 6,300,095 | +0.68(+0.16%) |
Dec 02, 2020 | 399.00 | 424.55 | 394.57 | 412.86 | 10,951,148 | +6.55(+1.61%) |
Dec 01, 2020 | 434.72 | 434.99 | 401.72 | 406.31 | 20,860,172 | -72.05(-15.06%) |
Nov 30, 2020 | 485.70 | 486.83 | 460.00 | 478.36 | 16,521,127 | +6.75(+1.43%) |
Nov 27, 2020 | 453.99 | 472.04 | 449.00 | 471.61 | 7,276,400 | +27.89(+6.29%) |
Nov 25, 2020 | 435.85 | 448.48 | 433.33 | 443.72 | 8,763,700 | +16.17(+3.78%) |
Nov 24, 2020 | 421.51 | 438.83 | 420.01 | 427.55 | 6,136,692 | -2.73(-0.63%) |
Nov 23, 2020 | 432.01 | 436.51 | 417.88 | 430.28 | 8,465,010 | -9.32(-2.12%) |
Nov 20, 2020 | 418.55 | 445.30 | 415.56 | 439.60 | 12,586,500 | +25.31(+6.11%) |
Nov 19, 2020 | 408.99 | 427.89 | 407.50 | 414.29 | 7,948,806 | -0.75(-0.18%) |
Nov 18, 2020 | 399.00 | 423.50 | 390.22 | 415.04 | 10,949,931 | +13.41(+3.34%) |
Nov 17, 2020 | 406.29 | 411.50 | 396.32 | 401.63 | 6,961,470 | +2.48(+0.62%) |
Nov 16, 2020 | 382.60 | 400.80 | 375.10 | 399.15 | 12,035,302 | -4.43(-1.10%) |
Nov 13, 2020 | 425.99 | 428.47 | 396.87 | 403.58 | 11,773,700 | -25.06(-5.85%) |
Nov 12, 2020 | 427.85 | 435.75 | 419.61 | 428.64 | 14,915,288 | +15.30(+3.70%) |
Nov 11, 2020 | 391.65 | 419.80 | 385.00 | 413.34 | 16,627,752 | +37.33(+9.93%) |
Nov 10, 2020 | 412.50 | 414.45 | 366.28 | 376.01 | 20,726,536 | -37.23(-9.01%) |
Nov 09, 2020 | 433.00 | 446.47 | 402.00 | 413.24 | 17,981,880 | -86.87(-17.37%) |
Nov 06, 2020 | 494.66 | 505.88 | 482.73 | 500.11 | 4,265,900 | +3.38(+0.68%) |
Nov 05, 2020 | 497.99 | 499.35 | 480.76 | 496.73 | 6,364,835 | +13.03(+2.69%) |
Nov 04, 2020 | 471.92 | 484.94 | 455.40 | 483.70 | 8,031,954 | +32.19(+7.13%) |
Nov 03, 2020 | 456.33 | 461.88 | 445.01 | 451.51 | 6,474,449 | -1.49(-0.33%) |