Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 556.24 | 562.02 | 547.92 | 553.11 | 49,733 | -5.21(-0.93%) |
Nov 29, 2021 | 581.64 | 581.64 | 554.20 | 558.32 | 33,675 | -20.51(-3.54%) |
Nov 26, 2021 | 566.99 | 587.38 | 562.78 | 578.83 | 31,242 | +1.06(+0.18%) |
Nov 24, 2021 | 568.55 | 581.52 | 552.32 | 577.77 | 43,385 | +5.79(+1.01%) |
Nov 23, 2021 | 562.25 | 577.30 | 546.72 | 571.99 | 44,216 | +9.73(+1.73%) |
Nov 22, 2021 | 542.97 | 571.49 | 542.46 | 562.25 | 34,168 | +19.71(+3.63%) |
Nov 19, 2021 | 536.08 | 545.21 | 533.17 | 542.55 | 28,538 | +7.12(+1.33%) |
Nov 18, 2021 | 512.63 | 536.05 | 530.79 | 535.43 | 33,867 | +25.52(+5.01%) |
Nov 17, 2021 | 503.88 | 517.66 | 499.52 | 509.91 | 28,801 | +7.42(+1.48%) |
Nov 16, 2021 | 499.24 | 514.89 | 496.99 | 502.49 | 36,418 | +6.15(+1.24%) |
Nov 15, 2021 | 495.17 | 497.43 | 478.83 | 496.35 | 28,093 | +1.09(+0.22%) |
Nov 12, 2021 | 483.73 | 495.26 | 479.79 | 495.26 | 26,170 | +22.42(+4.74%) |
Nov 11, 2021 | 463.34 | 501.27 | 463.34 | 472.84 | 50,109 | +7.52(+1.62%) |
Nov 10, 2021 | 409.96 | 465.31 | 44,492 | +51.48(+12.44%) | ||
Nov 09, 2021 | 411.12 | 417.74 | 408.63 | 413.84 | 20,951 | +0.17(+0.04%) |
Nov 08, 2021 | 423.96 | 423.96 | 409.96 | 413.67 | 23,415 | -6.85(-1.63%) |
Nov 05, 2021 | 404.23 | 420.55 | 402.42 | 420.53 | 17,035 | +18.24(+4.53%) |
Nov 04, 2021 | 406.48 | 410.48 | 401.95 | 402.29 | 12,199 | -1.68(-0.42%) |
Nov 03, 2021 | 398.77 | 411.03 | 394.62 | 403.97 | 14,275 | +7.48(+1.89%) |
Nov 02, 2021 | 402.30 | 402.30 | 395.17 | 396.49 | 12,868 | -4.78(-1.19%) |
Nov 01, 2021 | 392.60 | 401.27 | 389.12 | 401.27 | 26,430 | +12.15(+3.12%) |
Oct 29, 2021 | 384.69 | 389.91 | 382.78 | 389.12 | 19,365 | +2.35(+0.61%) |
Oct 28, 2021 | 382.40 | 387.14 | 379.62 | 386.77 | 16,301 | +7.62(+2.01%) |
Oct 27, 2021 | 383.69 | 380.98 | 379.04 | 379.15 | 11,449 | -2.21(-0.58%) |
Oct 26, 2021 | 385.32 | 378.07 | 381.36 | 26,368 | -5.43(-1.40%) | |
Oct 25, 2021 | 382.36 | 391.30 | 382.36 | 386.79 | 17,537 | +2.95(+0.77%) |
Oct 22, 2021 | 382.24 | 386.32 | 380.98 | 383.85 | 11,571 | +3.35(+0.88%) |
Oct 21, 2021 | 383.84 | 390.66 | 378.12 | 380.49 | 18,454 | -5.00(-1.30%) |
Oct 20, 2021 | 382.26 | 386.45 | 382.24 | 385.49 | 12,609 | +3.56(+0.93%) |
Oct 19, 2021 | 380.52 | 381.94 | 378.85 | 381.94 | 8,838 | +4.10(+1.08%) |
Oct 18, 2021 | 383.16 | 384.86 | 377.84 | 377.84 | 15,271 | -6.04(-1.57%) |
Oct 15, 2021 | 389.82 | 389.82 | 383.88 | 383.88 | 16,859 | -1.17(-0.30%) |
Oct 14, 2021 | 391.39 | 391.39 | 384.34 | 385.05 | 12,277 | -3.22(-0.83%) |
Oct 13, 2021 | 387.71 | 390.00 | 383.56 | 388.26 | 11,542 | +0.55(+0.14%) |
Oct 12, 2021 | 386.76 | 390.43 | 386.52 | 387.71 | 11,741 | +0.95(+0.25%) |
Oct 11, 2021 | 393.08 | 393.08 | 386.52 | 386.76 | 23,678 | -5.60(-1.43%) |
Oct 08, 2021 | 395.66 | 397.21 | 392.05 | 392.36 | 11,861 | -1.94(-0.49%) |
Oct 07, 2021 | 390.44 | 396.51 | 388.86 | 394.30 | 34,443 | +5.91(+1.52%) |
Oct 06, 2021 | 391.41 | 391.41 | 381.89 | 388.39 | 13,650 | -3.49(-0.89%) |
Oct 05, 2021 | 379.82 | 393.35 | 379.82 | 391.88 | 19,976 | +12.81(+3.38%) |
Oct 04, 2021 | 378.57 | 380.96 | 376.00 | 379.07 | 15,188 | +1.86(+0.49%) |
Oct 01, 2021 | 381.94 | 383.25 | 375.26 | 377.21 | 23,372 | -4.67(-1.22%) |
Sep 30, 2021 | 387.44 | 389.20 | 381.40 | 381.88 | 20,383 | -4.05(-1.05%) |
Sep 29, 2021 | 377.89 | 385.93 | 377.89 | 385.93 | 14,599 | +10.69(+2.85%) |
Sep 28, 2021 | 377.83 | 378.23 | 373.09 | 375.23 | 13,726 | -3.98(-1.05%) |
Sep 27, 2021 | 377.91 | 384.37 | 377.91 | 379.22 | 13,083 | +1.31(+0.35%) |
Sep 24, 2021 | 379.25 | 381.70 | 376.87 | 377.91 | 13,613 | -2.13(-0.56%) |
Sep 23, 2021 | 380.51 | 380.86 | 377.76 | 380.04 | 8,247 | +1.34(+0.35%) |
Sep 22, 2021 | 373.62 | 381.67 | 372.61 | 378.70 | 15,823 | +8.86(+2.39%) |
Sep 21, 2021 | 373.52 | 375.57 | 368.44 | 369.85 | 16,216 | -0.14(-0.04%) |
Sep 20, 2021 | 376.40 | 376.51 | 366.35 | 369.98 | 23,032 | -9.23(-2.43%) |
Sep 17, 2021 | 373.64 | 379.87 | 369.17 | 379.22 | 71,922 | +7.93(+2.13%) |
Sep 16, 2021 | 372.50 | 373.63 | 370.46 | 371.29 | 14,432 | -2.03(-0.54%) |
Sep 15, 2021 | 372.91 | 376.96 | 371.71 | 373.32 | 16,741 | -0.66(-0.18%) |
Sep 14, 2021 | 382.59 | 382.59 | 372.30 | 373.98 | 19,635 | -9.37(-2.44%) |
Sep 13, 2021 | 378.49 | 383.35 | 378.21 | 383.35 | 15,427 | +5.51(+1.46%) |
Sep 10, 2021 | 384.70 | 384.70 | 377.83 | 377.84 | 14,862 | -4.00(-1.05%) |
Sep 09, 2021 | 385.34 | 386.02 | 380.98 | 381.84 | 16,771 | -6.31(-1.62%) |
Sep 08, 2021 | 379.77 | 388.61 | 379.77 | 388.15 | 13,799 | +6.88(+1.80%) |
Sep 07, 2021 | 386.98 | 386.98 | 379.03 | 381.27 | 16,043 | -4.80(-1.24%) |
Sep 03, 2021 | 393.11 | 393.11 | 383.11 | 386.06 | 18,956 | -6.30(-1.60%) |
Sep 02, 2021 | 394.78 | 394.78 | 390.18 | 392.36 | 15,940 | -2.63(-0.67%) |
Sep 01, 2021 | 392.81 | 395.17 | 387.53 | 395.00 | 11,565 | +1.51(+0.38%) |
Aug 31, 2021 | 389.85 | 394.29 | 386.45 | 393.49 | 18,121 | +5.00(+1.29%) |
Aug 30, 2021 | 386.00 | 389.09 | 385.80 | 388.49 | 14,609 | +1.02(+0.26%) |
Aug 27, 2021 | 378.85 | 387.47 | 378.85 | 387.47 | 21,084 | +8.57(+2.26%) |
Aug 26, 2021 | 382.65 | 384.59 | 378.80 | 378.90 | 14,913 | -4.76(-1.24%) |
Aug 25, 2021 | 382.85 | 385.87 | 382.08 | 383.65 | 14,133 | -1.52(-0.39%) |
Aug 24, 2021 | 390.06 | 390.06 | 383.65 | 385.17 | 16,138 | -2.34(-0.60%) |
Aug 23, 2021 | 392.43 | 393.28 | 386.80 | 387.52 | 13,907 | -0.97(-0.25%) |
Aug 20, 2021 | 383.34 | 392.70 | 383.06 | 388.49 | 26,435 | +4.12(+1.07%) |
Aug 19, 2021 | 382.38 | 389.46 | 379.21 | 384.37 | 20,204 | -1.40(-0.36%) |
Aug 18, 2021 | 396.13 | 396.13 | 384.02 | 385.77 | 16,689 | -9.04(-2.29%) |
Aug 17, 2021 | 394.05 | 397.10 | 390.00 | 394.81 | 16,474 | +1.09(+0.28%) |
Aug 16, 2021 | 397.21 | 397.21 | 389.46 | 393.72 | 13,348 | -3.50(-0.88%) |
Aug 13, 2021 | 399.31 | 404.28 | 396.65 | 397.22 | 16,716 | -2.88(-0.72%) |
Aug 12, 2021 | 391.33 | 401.03 | 389.10 | 400.09 | 22,245 | +12.37(+3.19%) |
Aug 11, 2021 | 377.83 | 401.57 | 375.21 | 387.72 | 37,124 | +5.91(+1.55%) |
Aug 10, 2021 | 378.62 | 384.64 | 376.86 | 381.81 | 27,937 | +5.72(+1.52%) |
Aug 09, 2021 | 382.43 | 384.13 | 374.15 | 376.10 | 20,563 | -4.94(-1.30%) |
Aug 06, 2021 | 380.65 | 385.41 | 379.83 | 381.04 | 19,381 | +1.99(+0.52%) |
Aug 05, 2021 | 377.41 | 379.91 | 374.05 | 379.05 | 20,929 | +5.20(+1.39%) |
Aug 04, 2021 | 377.77 | 379.89 | 369.84 | 373.85 | 27,822 | -6.15(-1.62%) |
Aug 03, 2021 | 382.38 | 382.38 | 374.63 | 380.00 | 42,184 | -0.56(-0.15%) |
Aug 02, 2021 | 386.69 | 389.98 | 378.80 | 380.56 | 29,233 | -6.13(-1.59%) |
Jul 30, 2021 | 390.84 | 392.81 | 383.64 | 386.69 | 28,872 | -5.93(-1.51%) |
Jul 29, 2021 | 389.13 | 396.24 | 389.13 | 392.62 | 20,361 | +6.08(+1.57%) |
Jul 28, 2021 | 391.99 | 391.99 | 385.58 | 386.55 | 25,250 | -6.69(-1.70%) |
Jul 27, 2021 | 401.23 | 401.23 | 391.56 | 393.23 | 35,045 | -9.68(-2.40%) |
Jul 26, 2021 | 404.41 | 406.84 | 402.33 | 402.91 | 22,982 | -1.53(-0.38%) |
Jul 23, 2021 | 398.04 | 404.44 | 395.96 | 404.44 | 18,761 | +7.93(+2.00%) |
Jul 22, 2021 | 395.28 | 398.00 | 389.14 | 396.51 | 23,748 | +0.22(+0.06%) |
Jul 21, 2021 | 420.73 | 420.73 | 394.66 | 396.29 | 26,022 | -5.50(-1.37%) |
Jul 20, 2021 | 393.95 | 408.25 | 393.95 | 401.79 | 43,456 | +9.28(+2.36%) |
Jul 19, 2021 | 395.03 | 399.87 | 390.61 | 392.51 | 41,008 | -8.94(-2.23%) |
Jul 16, 2021 | 399.88 | 404.71 | 398.90 | 401.45 | 22,760 | +3.74(+0.94%) |
Jul 15, 2021 | 394.59 | 397.74 | 392.50 | 397.71 | 17,010 | +3.12(+0.79%) |
Jul 14, 2021 | 391.90 | 396.05 | 389.90 | 394.59 | 30,558 | +4.21(+1.08%) |
Jul 13, 2021 | 391.22 | 393.10 | 387.39 | 390.38 | 26,127 | -0.37(-0.09%) |
Jul 12, 2021 | 380.92 | 393.98 | 380.30 | 390.75 | 56,948 | +10.73(+2.82%) |
Jul 09, 2021 | 374.46 | 380.09 | 372.54 | 380.02 | 21,106 | +7.40(+1.99%) |
Jul 08, 2021 | 367.92 | 373.73 | 367.92 | 372.62 | 36,599 | +0.75(+0.20%) |
Jul 07, 2021 | 376.19 | 380.18 | 371.88 | 371.88 | 38,724 | -4.32(-1.15%) |
Jul 06, 2021 | 379.57 | 379.57 | 369.03 | 376.19 | 40,391 | -4.69(-1.23%) |
Jul 02, 2021 | 383.41 | 385.33 | 380.51 | 380.88 | 26,198 | -3.65(-0.95%) |
Jul 01, 2021 | 390.60 | 392.12 | 383.64 | 384.53 | 24,364 | -4.81(-1.24%) |
Jun 30, 2021 | 387.28 | 390.93 | 383.90 | 389.34 | 40,042 | +3.62(+0.94%) |
Jun 29, 2021 | 390.20 | 390.20 | 383.42 | 385.72 | 31,645 | -3.50(-0.90%) |
Jun 28, 2021 | 396.26 | 396.26 | 388.49 | 389.22 | 41,400 | -3.33(-0.85%) |
Jun 25, 2021 | 391.03 | 395.39 | 389.04 | 392.55 | 61,176 | +2.66(+0.68%) |
Jun 24, 2021 | 393.20 | 394.19 | 387.28 | 389.89 | 29,427 | -2.82(-0.72%) |
Jun 23, 2021 | 400.84 | 400.84 | 391.28 | 392.70 | 34,253 | -6.09(-1.53%) |
Jun 22, 2021 | 397.32 | 400.61 | 395.03 | 398.79 | 26,764 | +4.98(+1.26%) |
Jun 21, 2021 | 389.64 | 394.59 | 387.24 | 393.82 | 40,314 | +7.01(+1.81%) |
Jun 18, 2021 | 395.07 | 396.00 | 386.51 | 386.81 | 61,858 | -10.45(-2.63%) |
Jun 17, 2021 | 398.52 | 401.80 | 391.69 | 397.25 | 34,275 | +1.48(+0.37%) |
Jun 16, 2021 | 398.71 | 400.85 | 391.93 | 395.77 | 30,781 | -2.35(-0.59%) |
Jun 15, 2021 | 404.42 | 404.42 | 396.09 | 398.12 | 28,086 | -2.24(-0.56%) |
Jun 14, 2021 | 418.54 | 418.54 | 393.28 | 400.36 | 69,482 | -18.12(-4.33%) |
Jun 11, 2021 | 419.84 | 422.57 | 411.49 | 418.49 | 45,208 | -4.08(-0.97%) |
Jun 10, 2021 | 427.83 | 428.38 | 413.96 | 422.57 | 54,425 | -7.31(-1.70%) |
Jun 09, 2021 | 434.25 | 435.36 | 427.10 | 429.88 | 32,243 | -6.74(-1.54%) |
Jun 08, 2021 | 437.48 | 445.37 | 424.51 | 436.62 | 56,983 | +2.81(+0.65%) |
Jun 07, 2021 | 415.62 | 433.81 | 415.62 | 433.81 | 42,005 | +18.23(+4.39%) |
Jun 04, 2021 | 424.69 | 424.69 | 412.05 | 415.58 | 37,197 | -3.29(-0.79%) |
Jun 03, 2021 | 400.60 | 419.09 | 398.55 | 418.87 | 33,487 | +14.36(+3.55%) |
Jun 02, 2021 | 403.13 | 408.52 | 397.78 | 404.51 | 34,445 | -0.69(-0.17%) |
Jun 01, 2021 | 392.12 | 407.88 | 388.10 | 405.20 | 47,420 | +13.16(+3.36%) |
May 28, 2021 | 393.39 | 396.00 | 381.32 | 392.05 | 44,280 | +3.19(+0.82%) |
May 27, 2021 | 380.98 | 394.83 | 380.98 | 388.86 | 48,300 | +9.38(+2.47%) |
May 26, 2021 | 373.40 | 381.00 | 363.90 | 379.48 | 49,238 | +9.39(+2.54%) |
May 25, 2021 | 356.30 | 376.03 | 356.30 | 370.09 | 60,839 | +14.37(+4.04%) |
May 24, 2021 | 344.68 | 356.82 | 340.01 | 355.72 | 36,375 | +13.45(+3.93%) |
May 21, 2021 | 343.48 | 349.37 | 338.97 | 342.27 | 31,700 | +0.58(+0.17%) |
May 20, 2021 | 333.61 | 341.69 | 330.04 | 341.69 | 25,278 | +9.97(+3.01%) |
May 19, 2021 | 323.52 | 332.01 | 322.59 | 331.72 | 31,856 | +7.17(+2.21%) |
May 18, 2021 | 325.65 | 329.90 | 321.74 | 324.54 | 32,506 | -0.96(-0.29%) |
May 17, 2021 | 322.26 | 332.09 | 314.67 | 325.50 | 41,060 | +5.35(+1.67%) |
May 14, 2021 | 319.51 | 324.30 | 313.35 | 320.15 | 33,221 | +2.81(+0.88%) |
May 13, 2021 | 304.43 | 320.41 | 304.02 | 317.34 | 49,828 | +16.81(+5.59%) |
May 12, 2021 | 285.97 | 302.91 | 283.02 | 300.53 | 46,079 | +17.48(+6.17%) |
May 11, 2021 | 279.14 | 286.79 | 278.99 | 283.05 | 28,426 | +1.70(+0.61%) |
May 10, 2021 | 280.14 | 283.82 | 279.41 | 281.35 | 24,144 | +2.46(+0.88%) |
May 07, 2021 | 278.06 | 280.05 | 273.91 | 278.89 | 22,069 | +0.35(+0.13%) |
May 06, 2021 | 278.84 | 280.26 | 276.69 | 278.54 | 18,393 | +1.53(+0.55%) |
May 05, 2021 | 280.69 | 280.69 | 272.07 | 277.01 | 22,129 | -2.22(-0.79%) |
May 04, 2021 | 288.23 | 291.72 | 277.87 | 279.23 | 29,834 | -9.01(-3.13%) |
May 03, 2021 | 287.05 | 291.37 | 284.61 | 288.24 | 33,691 | +4.32(+1.52%) |
Apr 30, 2021 | 288.31 | 289.83 | 282.04 | 283.93 | 26,544 | -4.40(-1.52%) |
Apr 29, 2021 | 290.70 | 293.46 | 288.19 | 288.32 | 16,702 | +0.63(+0.22%) |
Apr 28, 2021 | 293.40 | 295.52 | 287.69 | 287.69 | 15,355 | -6.46(-2.20%) |
Apr 27, 2021 | 300.37 | 301.93 | 291.59 | 294.15 | 30,992 | -6.21(-2.07%) |
Apr 26, 2021 | 303.30 | 307.43 | 300.36 | 300.36 | 32,148 | -4.64(-1.52%) |
Apr 23, 2021 | 304.02 | 307.17 | 302.08 | 304.99 | 18,487 | +0.48(+0.16%) |
Apr 22, 2021 | 305.47 | 305.95 | 301.96 | 304.51 | 18,625 | +1.73(+0.57%) |
Apr 21, 2021 | 298.65 | 304.65 | 298.65 | 302.78 | 29,802 | +6.03(+2.03%) |
Apr 20, 2021 | 300.87 | 308.00 | 294.20 | 296.75 | 32,719 | -4.43(-1.47%) |
Apr 19, 2021 | 297.84 | 301.84 | 293.83 | 301.18 | 31,275 | +4.37(+1.47%) |
Apr 16, 2021 | 293.88 | 297.23 | 292.31 | 296.81 | 19,846 | +3.93(+1.34%) |
Apr 15, 2021 | 291.95 | 292.89 | 290.23 | 292.88 | 10,355 | +2.75(+0.95%) |
Apr 14, 2021 | 288.52 | 292.13 | 288.52 | 290.13 | 12,817 | +1.62(+0.56%) |
Apr 13, 2021 | 291.82 | 292.38 | 287.46 | 288.52 | 23,956 | -2.03(-0.70%) |
Apr 12, 2021 | 290.81 | 293.14 | 286.41 | 290.55 | 32,831 | -2.73(-0.93%) |
Apr 09, 2021 | 290.68 | 293.85 | 288.65 | 293.28 | 27,598 | +3.05(+1.05%) |
Apr 08, 2021 | 286.58 | 290.79 | 281.55 | 290.23 | 25,556 | +4.06(+1.42%) |
Apr 07, 2021 | 287.74 | 289.28 | 284.07 | 286.17 | 19,659 | -0.54(-0.19%) |
Apr 06, 2021 | 287.93 | 291.94 | 286.50 | 286.71 | 22,127 | +1.13(+0.40%) |
Apr 05, 2021 | 278.76 | 289.14 | 278.62 | 285.58 | 30,965 | +5.82(+2.08%) |
Apr 01, 2021 | 278.41 | 280.50 | 277.60 | 279.75 | 23,464 | +0.38(+0.14%) |
Mar 31, 2021 | 284.76 | 288.04 | 279.19 | 279.37 | 35,270 | -6.23(-2.18%) |
Mar 30, 2021 | 291.25 | 292.01 | 283.99 | 285.61 | 21,020 | -7.24(-2.47%) |
Mar 29, 2021 | 288.29 | 293.40 | 287.87 | 292.84 | 25,873 | +4.97(+1.73%) |
Mar 26, 2021 | 283.03 | 288.32 | 280.56 | 287.87 | 15,091 | +7.40(+2.64%) |
Mar 25, 2021 | 271.58 | 284.11 | 268.79 | 280.47 | 32,048 | +7.30(+2.67%) |
Mar 24, 2021 | 283.02 | 283.02 | 272.68 | 273.16 | 28,350 | -7.16(-2.55%) |
Mar 23, 2021 | 287.07 | 287.07 | 279.32 | 280.32 | 27,123 | -6.74(-2.35%) |
Mar 22, 2021 | 291.91 | 294.18 | 285.32 | 287.07 | 19,024 | -4.16(-1.43%) |
Mar 19, 2021 | 291.95 | 294.99 | 287.63 | 291.23 | 72,770 | -2.84(-0.97%) |
Mar 18, 2021 | 298.94 | 298.94 | 288.37 | 294.07 | 31,727 | -5.06(-1.69%) |
Mar 17, 2021 | 292.55 | 300.86 | 292.55 | 299.13 | 32,227 | +3.49(+1.18%) |
Mar 16, 2021 | 291.21 | 296.48 | 288.36 | 295.64 | 21,734 | +2.85(+0.97%) |
Mar 15, 2021 | 285.39 | 292.78 | 284.43 | 292.78 | 29,633 | +7.24(+2.53%) |
Mar 12, 2021 | 279.64 | 286.76 | 278.49 | 285.55 | 30,596 | +5.98(+2.14%) |
Mar 11, 2021 | 272.88 | 279.57 | 270.84 | 279.57 | 20,291 | +6.98(+2.56%) |
Mar 10, 2021 | 273.37 | 274.77 | 270.93 | 272.58 | 22,923 | -0.78(-0.29%) |
Mar 09, 2021 | 272.03 | 275.23 | 270.77 | 273.37 | 35,352 | +3.92(+1.45%) |
Mar 08, 2021 | 264.10 | 272.86 | 264.10 | 269.45 | 29,624 | +6.56(+2.50%) |
Mar 05, 2021 | 251.50 | 263.37 | 247.51 | 262.89 | 42,380 | +13.74(+5.51%) |
Mar 04, 2021 | 248.21 | 255.05 | 246.55 | 249.15 | 33,389 | +2.50(+1.01%) |
Mar 03, 2021 | 246.57 | 250.56 | 245.88 | 246.66 | 22,401 | +0.54(+0.22%) |
Mar 02, 2021 | 247.20 | 247.66 | 243.93 | 246.11 | 26,616 | -2.42(-0.97%) |
Mar 01, 2021 | 253.47 | 254.05 | 244.59 | 248.53 | 42,569 | +0.23(+0.09%) |
Feb 26, 2021 | 256.39 | 256.39 | 248.30 | 248.30 | 28,942 | -6.43(-2.53%) |
Feb 25, 2021 | 254.43 | 256.37 | 253.89 | 254.73 | 21,440 | +0.54(+0.21%) |
Feb 24, 2021 | 253.13 | 258.02 | 253.04 | 254.19 | 22,609 | +0.52(+0.21%) |
Feb 23, 2021 | 256.35 | 258.88 | 253.41 | 253.67 | 26,672 | +0.82(+0.33%) |
Feb 22, 2021 | 254.39 | 255.68 | 246.74 | 252.85 | 24,055 | -3.40(-1.33%) |
Feb 19, 2021 | 259.19 | 260.77 | 254.39 | 256.25 | 29,769 | -3.60(-1.39%) |
Feb 18, 2021 | 261.42 | 264.75 | 259.42 | 259.85 | 19,062 | -3.07(-1.17%) |
Feb 17, 2021 | 266.58 | 270.77 | 262.17 | 262.92 | 41,035 | -1.90(-0.72%) |
Feb 16, 2021 | 266.15 | 269.26 | 263.27 | 264.81 | 25,170 | -3.55(-1.32%) |
Feb 12, 2021 | 270.44 | 270.44 | 265.08 | 268.37 | 16,228 | -2.21(-0.82%) |
Feb 11, 2021 | 272.14 | 273.70 | 266.88 | 270.57 | 23,406 | -0.10(-0.04%) |
Feb 10, 2021 | 275.91 | 279.68 | 270.66 | 270.67 | 32,202 | -3.31(-1.21%) |
Feb 09, 2021 | 269.30 | 275.70 | 268.06 | 273.98 | 31,790 | +5.22(+1.94%) |
Feb 08, 2021 | 266.03 | 269.32 | 264.59 | 268.75 | 24,600 | +4.01(+1.52%) |
Feb 05, 2021 | 262.79 | 265.36 | 260.29 | 264.74 | 22,844 | +1.74(+0.66%) |
Feb 04, 2021 | 258.98 | 263.00 | 257.47 | 263.00 | 18,623 | +3.82(+1.47%) |
Feb 03, 2021 | 259.70 | 259.70 | 255.79 | 259.18 | 20,114 | -1.78(-0.68%) |
Feb 02, 2021 | 260.71 | 264.07 | 260.59 | 260.95 | 18,925 | +0.89(+0.34%) |
Feb 01, 2021 | 257.57 | 262.80 | 254.58 | 260.06 | 29,726 | +1.90(+0.73%) |
Jan 29, 2021 | 261.68 | 264.03 | 257.65 | 258.17 | 34,937 | -0.76(-0.30%) |
Jan 28, 2021 | 262.81 | 264.88 | 257.34 | 258.93 | 29,032 | -5.05(-1.91%) |
Jan 27, 2021 | 263.74 | 266.04 | 257.07 | 263.98 | 23,406 | -2.33(-0.88%) |
Jan 26, 2021 | 261.11 | 267.41 | 259.02 | 266.31 | 28,301 | +7.78(+3.01%) |
Jan 25, 2021 | 255.12 | 261.20 | 247.89 | 258.54 | 33,018 | +4.74(+1.87%) |
Jan 22, 2021 | 248.63 | 254.42 | 247.30 | 253.80 | 23,774 | +4.68(+1.88%) |
Jan 21, 2021 | 249.47 | 250.08 | 245.50 | 249.11 | 22,279 | +1.49(+0.60%) |
Jan 20, 2021 | 249.09 | 249.15 | 244.18 | 247.62 | 28,596 | +0.63(+0.25%) |
Jan 19, 2021 | 247.21 | 250.26 | 245.73 | 247.00 | 21,121 | +0.37(+0.15%) |
Jan 15, 2021 | 248.32 | 252.22 | 245.76 | 246.63 | 23,901 | -3.28(-1.31%) |
Jan 14, 2021 | 254.47 | 256.88 | 249.85 | 249.90 | 31,340 | -3.42(-1.35%) |
Jan 13, 2021 | 257.23 | 258.48 | 253.33 | 253.33 | 24,774 | -5.48(-2.12%) |
Jan 12, 2021 | 258.34 | 260.55 | 255.15 | 258.81 | 28,544 | +0.38(+0.15%) |
Jan 11, 2021 | 261.76 | 262.68 | 254.26 | 258.43 | 25,374 | -4.86(-1.85%) |
Jan 08, 2021 | 261.86 | 263.44 | 260.49 | 263.29 | 28,660 | +2.30(+0.88%) |
Jan 07, 2021 | 261.47 | 261.53 | 258.38 | 260.99 | 26,823 | -0.41(-0.16%) |
Jan 06, 2021 | 259.59 | 263.85 | 259.03 | 261.40 | 39,398 | +1.60(+0.62%) |
Jan 05, 2021 | 257.11 | 260.95 | 255.15 | 259.80 | 30,028 | +1.61(+0.63%) |
Jan 04, 2021 | 257.36 | 260.47 | 253.23 | 258.19 | 24,718 | +0.84(+0.33%) |
Dec 31, 2020 | 257.35 | 257.35 | 257.35 | 16,234 | -0.22(-0.09%) | |
Dec 30, 2020 | 255.81 | 258.09 | 254.82 | 257.57 | 16,234 | +1.19(+0.46%) |
Dec 29, 2020 | 260.27 | 260.96 | 253.61 | 256.38 | 26,135 | -3.87(-1.49%) |
Dec 28, 2020 | 261.20 | 261.38 | 258.52 | 260.25 | 22,082 | +3.16(+1.23%) |
Dec 24, 2020 | 259.02 | 259.02 | 255.85 | 257.08 | 4,759 | -2.92(-1.12%) |
Dec 23, 2020 | 255.67 | 260.95 | 255.67 | 260.00 | 13,836 | +4.85(+1.90%) |
Dec 22, 2020 | 259.48 | 259.48 | 254.22 | 255.15 | 18,836 | -2.51(-0.98%) |
Dec 21, 2020 | 262.50 | 262.50 | 253.46 | 257.67 | 27,813 | -5.75(-2.18%) |
Dec 18, 2020 | 261.05 | 263.42 | 258.54 | 263.42 | 134,507 | +3.84(+1.48%) |
Dec 17, 2020 | 259.56 | 261.71 | 258.10 | 259.58 | 23,175 | +1.45(+0.56%) |
Dec 16, 2020 | 257.57 | 259.74 | 256.89 | 258.13 | 22,789 | +1.11(+0.43%) |
Dec 15, 2020 | 254.32 | 257.85 | 252.69 | 257.02 | 16,958 | +3.02(+1.19%) |
Dec 14, 2020 | 251.85 | 254.90 | 251.81 | 254.00 | 17,740 | +2.19(+0.87%) |
Dec 11, 2020 | 252.28 | 254.19 | 248.84 | 251.81 | 16,347 | -0.44(-0.18%) |
Dec 10, 2020 | 252.23 | 255.06 | 247.48 | 252.25 | 14,138 | +0.33(+0.13%) |
Dec 09, 2020 | 247.98 | 254.38 | 247.04 | 251.92 | 24,039 | +3.10(+1.25%) |
Dec 08, 2020 | 248.07 | 250.31 | 246.45 | 248.82 | 39,756 | +0.29(+0.12%) |
Dec 07, 2020 | 248.39 | 250.08 | 246.46 | 248.53 | 20,168 | -1.22(-0.49%) |
Dec 04, 2020 | 253.32 | 253.32 | 248.39 | 249.75 | 17,899 | -3.06(-1.21%) |
Dec 03, 2020 | 249.13 | 255.05 | 249.13 | 252.81 | 20,111 | +3.19(+1.28%) |
Dec 02, 2020 | 254.18 | 254.18 | 249.62 | 249.62 | 17,925 | -4.80(-1.89%) |