Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 326.58 | 326.73 | 319.65 | 320.54 | 3,603,843 | -7.70(-2.35%) |
Nov 29, 2021 | 325.19 | 330.51 | 322.87 | 328.25 | 1,839,577 | +6.08(+1.89%) |
Nov 26, 2021 | 329.03 | 333.23 | 321.89 | 322.16 | 1,433,671 | -14.32(-4.26%) |
Nov 24, 2021 | 335.71 | 337.80 | 334.11 | 336.48 | 1,054,948 | -0.53(-0.16%) |
Nov 23, 2021 | 336.40 | 338.31 | 333.48 | 337.01 | 1,148,512 | -0.68(-0.20%) |
Nov 22, 2021 | 341.09 | 344.78 | 337.49 | 337.70 | 1,073,447 | -2.29(-0.67%) |
Nov 19, 2021 | 337.58 | 341.99 | 333.63 | 339.99 | 1,615,882 | +5.44(+1.63%) |
Nov 18, 2021 | 335.29 | 334.74 | 334.15 | 334.55 | 1,915,401 | -7.00(-2.05%) |
Nov 17, 2021 | 339.99 | 343.52 | 336.09 | 341.54 | 1,246,105 | +3.99(+1.18%) |
Nov 16, 2021 | 335.27 | 339.00 | 334.54 | 337.55 | 808,274 | +2.17(+0.65%) |
Nov 15, 2021 | 334.46 | 337.90 | 334.01 | 335.38 | 1,084,695 | +1.30(+0.39%) |
Nov 12, 2021 | 333.63 | 334.21 | 331.01 | 334.08 | 1,105,363 | +2.22(+0.67%) |
Nov 11, 2021 | 333.16 | 334.92 | 328.05 | 331.86 | 896,105 | -0.67(-0.20%) |
Nov 10, 2021 | 332.86 | 332.53 | 1,070,334 | -1.89(-0.56%) | ||
Nov 09, 2021 | 336.31 | 336.93 | 332.97 | 334.42 | 699,021 | -2.23(-0.66%) |
Nov 08, 2021 | 338.28 | 340.57 | 332.55 | 336.65 | 825,822 | -0.11(-0.03%) |
Nov 05, 2021 | 328.24 | 337.60 | 327.73 | 336.76 | 1,367,702 | +9.40(+2.87%) |
Nov 04, 2021 | 329.53 | 329.53 | 324.71 | 327.37 | 874,371 | -0.61(-0.19%) |
Nov 03, 2021 | 322.79 | 328.81 | 318.99 | 327.97 | 1,557,608 | +1.70(+0.52%) |
Nov 02, 2021 | 304.65 | 329.23 | 301.99 | 326.28 | 2,784,818 | +12.98(+4.14%) |
Nov 01, 2021 | 314.60 | 313.59 | 308.68 | 313.30 | 1,303,621 | +0.79(+0.25%) |
Oct 29, 2021 | 311.94 | 315.10 | 310.89 | 312.51 | 1,178,626 | -1.13(-0.36%) |
Oct 28, 2021 | 313.97 | 315.37 | 311.93 | 313.64 | 977,877 | +0.12(+0.04%) |
Oct 27, 2021 | 320.12 | 321.11 | 313.32 | 313.51 | 802,257 | -5.47(-1.72%) |
Oct 26, 2021 | 318.94 | 318.98 | 1,246,771 | +0.95(+0.30%) | ||
Oct 25, 2021 | 315.58 | 318.91 | 311.46 | 318.03 | 1,466,275 | +2.33(+0.74%) |
Oct 22, 2021 | 306.77 | 316.87 | 306.71 | 315.70 | 1,502,286 | +9.51(+3.11%) |
Oct 21, 2021 | 294.84 | 307.60 | 294.11 | 306.19 | 2,030,586 | +13.03(+4.44%) |
Oct 20, 2021 | 303.41 | 303.50 | 292.92 | 293.16 | 2,939,769 | -7.88(-2.62%) |
Oct 19, 2021 | 306.13 | 307.45 | 299.19 | 301.04 | 1,275,010 | -5.71(-1.86%) |
Oct 18, 2021 | 304.82 | 307.20 | 303.24 | 306.76 | 883,361 | -2.37(-0.77%) |
Oct 15, 2021 | 310.21 | 310.78 | 307.16 | 309.13 | 866,599 | +1.23(+0.40%) |
Oct 14, 2021 | 306.13 | 310.21 | 305.99 | 307.89 | 982,098 | +4.36(+1.44%) |
Oct 13, 2021 | 299.08 | 304.65 | 298.39 | 303.53 | 1,046,895 | +5.71(+1.92%) |
Oct 12, 2021 | 299.30 | 302.25 | 296.60 | 297.81 | 877,185 | -0.85(-0.28%) |
Oct 11, 2021 | 300.57 | 303.24 | 298.13 | 298.66 | 804,455 | -1.69(-0.56%) |
Oct 08, 2021 | 304.13 | 304.57 | 300.11 | 300.35 | 610,812 | -2.97(-0.98%) |
Oct 07, 2021 | 304.82 | 307.73 | 302.74 | 303.32 | 830,392 | +1.19(+0.40%) |
Oct 06, 2021 | 295.86 | 302.54 | 295.64 | 302.12 | 1,103,299 | +0.36(+0.12%) |
Oct 05, 2021 | 298.62 | 304.71 | 297.13 | 301.76 | 1,677,889 | +6.73(+2.28%) |
Oct 04, 2021 | 297.69 | 299.76 | 291.28 | 295.04 | 1,375,904 | -4.32(-1.44%) |
Oct 01, 2021 | 292.42 | 300.89 | 290.67 | 299.36 | 1,407,833 | +10.36(+3.58%) |
Sep 30, 2021 | 296.71 | 297.14 | 288.83 | 289.00 | 1,749,735 | -6.23(-2.11%) |
Sep 29, 2021 | 298.93 | 299.60 | 294.36 | 295.23 | 1,028,426 | -3.03(-1.01%) |
Sep 28, 2021 | 305.40 | 306.37 | 296.77 | 298.26 | 1,212,314 | -8.81(-2.87%) |
Sep 27, 2021 | 307.35 | 310.55 | 306.43 | 307.06 | 784,121 | -1.90(-0.61%) |
Sep 24, 2021 | 308.30 | 309.83 | 306.37 | 308.96 | 924,510 | -0.64(-0.21%) |
Sep 23, 2021 | 309.30 | 312.63 | 309.05 | 309.61 | 1,299,086 | +2.66(+0.87%) |
Sep 22, 2021 | 302.91 | 308.78 | 301.22 | 306.95 | 1,485,545 | +6.73(+2.24%) |
Sep 21, 2021 | 301.59 | 303.69 | 299.90 | 300.22 | 989,236 | +0.94(+0.32%) |
Sep 20, 2021 | 300.11 | 302.17 | 296.84 | 299.28 | 1,952,131 | -8.94(-2.90%) |
Sep 17, 2021 | 309.03 | 311.80 | 306.94 | 308.22 | 1,725,988 | -3.13(-1.01%) |
Sep 16, 2021 | 313.65 | 314.14 | 308.43 | 311.35 | 1,058,462 | -3.01(-0.96%) |
Sep 15, 2021 | 318.94 | 319.54 | 311.27 | 314.36 | 1,750,320 | -4.40(-1.38%) |
Sep 14, 2021 | 321.71 | 321.83 | 318.00 | 318.76 | 874,736 | -2.03(-0.63%) |
Sep 13, 2021 | 326.33 | 326.54 | 317.23 | 320.80 | 856,839 | -2.68(-0.83%) |
Sep 10, 2021 | 328.83 | 329.16 | 323.22 | 323.47 | 637,725 | -1.72(-0.53%) |
Sep 09, 2021 | 325.01 | 326.36 | 324.40 | 325.19 | 927,771 | +0.70(+0.22%) |
Sep 08, 2021 | 324.70 | 325.35 | 321.17 | 324.49 | 933,934 | -0.78(-0.24%) |
Sep 07, 2021 | 328.83 | 329.87 | 323.11 | 325.27 | 1,008,229 | -4.10(-1.25%) |
Sep 03, 2021 | 330.67 | 332.11 | 328.08 | 329.37 | 767,012 | -2.15(-0.65%) |
Sep 02, 2021 | 332.96 | 335.14 | 330.13 | 331.52 | 720,242 | -0.24(-0.07%) |
Sep 01, 2021 | 329.25 | 334.66 | 328.80 | 331.76 | 710,449 | +3.68(+1.12%) |
Aug 31, 2021 | 331.52 | 332.21 | 327.72 | 328.08 | 1,315,942 | -2.88(-0.87%) |
Aug 30, 2021 | 329.77 | 332.33 | 329.77 | 330.96 | 896,315 | +3.07(+0.94%) |
Aug 27, 2021 | 324.87 | 328.82 | 323.83 | 327.89 | 903,658 | +4.17(+1.29%) |
Aug 26, 2021 | 324.54 | 326.31 | 322.72 | 323.72 | 630,927 | +1.13(+0.35%) |
Aug 25, 2021 | 326.85 | 327.34 | 321.83 | 322.60 | 812,671 | -2.19(-0.68%) |
Aug 24, 2021 | 323.68 | 326.10 | 321.60 | 324.79 | 680,187 | +1.26(+0.39%) |
Aug 23, 2021 | 319.63 | 327.09 | 319.16 | 323.53 | 1,135,363 | +5.88(+1.85%) |
Aug 20, 2021 | 314.83 | 318.14 | 314.45 | 317.65 | 996,266 | +2.68(+0.85%) |
Aug 19, 2021 | 306.97 | 318.25 | 305.02 | 314.98 | 2,421,237 | +8.00(+2.61%) |
Aug 18, 2021 | 307.41 | 310.53 | 305.93 | 306.97 | 1,763,557 | -3.39(-1.09%) |
Aug 17, 2021 | 313.63 | 314.27 | 308.60 | 310.36 | 1,121,320 | -5.18(-1.64%) |
Aug 16, 2021 | 314.06 | 315.97 | 310.54 | 315.53 | 1,100,905 | +1.33(+0.42%) |
Aug 13, 2021 | 313.75 | 315.72 | 313.65 | 314.21 | 674,606 | -0.17(-0.06%) |
Aug 12, 2021 | 314.79 | 315.74 | 312.30 | 314.38 | 694,627 | -0.78(-0.25%) |
Aug 11, 2021 | 315.55 | 317.27 | 313.96 | 315.16 | 577,435 | -0.12(-0.04%) |
Aug 10, 2021 | 314.59 | 315.32 | 311.89 | 315.28 | 552,799 | +1.20(+0.38%) |
Aug 09, 2021 | 316.36 | 316.36 | 312.98 | 314.08 | 754,883 | -2.27(-0.72%) |
Aug 06, 2021 | 317.47 | 317.87 | 315.38 | 316.35 | 572,062 | +0.13(+0.04%) |
Aug 05, 2021 | 315.15 | 317.49 | 313.98 | 316.22 | 799,452 | +2.80(+0.89%) |
Aug 04, 2021 | 314.16 | 315.46 | 312.29 | 313.42 | 838,494 | -1.69(-0.54%) |
Aug 03, 2021 | 315.74 | 315.74 | 312.11 | 315.11 | 714,665 | -0.12(-0.04%) |
Aug 02, 2021 | 319.66 | 321.15 | 314.75 | 315.24 | 1,101,480 | -5.93(-1.85%) |
Jul 30, 2021 | 320.68 | 323.06 | 319.56 | 321.16 | 747,304 | +0.23(+0.07%) |
Jul 29, 2021 | 320.09 | 323.78 | 319.48 | 320.93 | 876,937 | +2.62(+0.82%) |
Jul 28, 2021 | 318.91 | 319.24 | 317.17 | 318.31 | 678,522 | +1.05(+0.33%) |
Jul 27, 2021 | 320.03 | 320.20 | 315.49 | 317.27 | 1,028,540 | -3.40(-1.06%) |
Jul 26, 2021 | 320.10 | 321.05 | 317.82 | 320.67 | 777,142 | -0.22(-0.07%) |
Jul 23, 2021 | 314.44 | 321.02 | 314.44 | 320.89 | 802,254 | +6.71(+2.13%) |
Jul 22, 2021 | 310.45 | 314.43 | 308.78 | 314.19 | 791,119 | +3.37(+1.08%) |
Jul 21, 2021 | 312.71 | 313.27 | 310.33 | 310.82 | 702,224 | -0.36(-0.11%) |
Jul 20, 2021 | 304.53 | 312.69 | 304.11 | 311.18 | 818,926 | +7.06(+2.32%) |
Jul 19, 2021 | 307.32 | 309.47 | 301.81 | 304.11 | 1,405,883 | -8.06(-2.58%) |
Jul 16, 2021 | 315.92 | 316.18 | 311.31 | 312.18 | 714,401 | -2.38(-0.76%) |
Jul 15, 2021 | 313.82 | 315.16 | 311.81 | 314.55 | 887,021 | +0.38(+0.12%) |
Jul 14, 2021 | 312.66 | 314.37 | 311.14 | 314.17 | 1,531,142 | +5.70(+1.85%) |
Jul 13, 2021 | 307.86 | 310.55 | 307.76 | 308.46 | 892,043 | +0.14(+0.05%) |
Jul 12, 2021 | 305.19 | 309.99 | 304.79 | 308.32 | 867,845 | +2.51(+0.82%) |
Jul 09, 2021 | 302.91 | 306.02 | 302.15 | 305.81 | 652,994 | +4.14(+1.37%) |
Jul 08, 2021 | 302.77 | 302.92 | 296.17 | 301.67 | 1,572,414 | -5.37(-1.75%) |
Jul 07, 2021 | 308.06 | 309.69 | 306.80 | 307.04 | 764,325 | +0.11(+0.03%) |
Jul 06, 2021 | 305.38 | 308.27 | 304.82 | 306.93 | 1,100,005 | +1.42(+0.47%) |
Jul 02, 2021 | 305.52 | 306.83 | 304.32 | 305.51 | 644,592 | +0.46(+0.15%) |
Jul 01, 2021 | 307.86 | 308.10 | 303.87 | 305.05 | 1,241,553 | -0.96(-0.31%) |
Jun 30, 2021 | 303.32 | 306.69 | 303.11 | 306.01 | 1,118,459 | +0.55(+0.18%) |
Jun 29, 2021 | 302.39 | 306.26 | 302.38 | 305.46 | 963,358 | +2.86(+0.94%) |
Jun 28, 2021 | 305.30 | 305.73 | 301.70 | 302.60 | 1,462,000 | -1.36(-0.45%) |
Jun 25, 2021 | 298.24 | 304.96 | 297.60 | 303.96 | 2,206,916 | +6.98(+2.35%) |
Jun 24, 2021 | 292.08 | 297.20 | 290.83 | 296.99 | 1,867,935 | +6.08(+2.09%) |
Jun 23, 2021 | 288.62 | 291.84 | 288.02 | 290.90 | 909,830 | +1.80(+0.62%) |
Jun 22, 2021 | 289.84 | 290.27 | 288.53 | 289.11 | 739,350 | -0.93(-0.32%) |
Jun 21, 2021 | 286.28 | 290.35 | 285.40 | 290.04 | 1,018,953 | +5.39(+1.89%) |
Jun 18, 2021 | 288.45 | 289.38 | 283.32 | 284.65 | 1,975,715 | -3.87(-1.34%) |
Jun 17, 2021 | 286.87 | 290.30 | 284.17 | 288.52 | 1,737,265 | +0.87(+0.30%) |
Jun 16, 2021 | 292.17 | 292.60 | 286.24 | 287.65 | 1,196,959 | -3.67(-1.26%) |
Jun 15, 2021 | 291.79 | 294.63 | 290.97 | 291.32 | 985,697 | -0.39(-0.14%) |
Jun 14, 2021 | 288.84 | 292.56 | 288.63 | 291.71 | 1,170,098 | +2.89(+1.00%) |
Jun 11, 2021 | 288.61 | 289.98 | 287.49 | 288.83 | 937,361 | +1.87(+0.65%) |
Jun 10, 2021 | 287.98 | 288.33 | 286.05 | 286.96 | 876,515 | +0.42(+0.15%) |
Jun 09, 2021 | 287.45 | 289.07 | 286.31 | 286.54 | 931,678 | -2.10(-0.73%) |
Jun 08, 2021 | 292.20 | 292.82 | 288.54 | 288.63 | 847,173 | -2.83(-0.97%) |
Jun 07, 2021 | 291.68 | 292.35 | 290.09 | 291.46 | 846,126 | -0.38(-0.13%) |
Jun 04, 2021 | 293.14 | 293.53 | 289.89 | 291.84 | 939,014 | +0.45(+0.16%) |
Jun 03, 2021 | 290.65 | 292.00 | 287.67 | 291.39 | 1,143,946 | -0.75(-0.26%) |
Jun 02, 2021 | 293.08 | 294.99 | 291.34 | 292.14 | 842,589 | -0.40(-0.14%) |
Jun 01, 2021 | 296.31 | 297.75 | 290.11 | 292.54 | 1,395,839 | -2.35(-0.80%) |
May 28, 2021 | 293.23 | 295.64 | 293.07 | 294.89 | 931,868 | +2.86(+0.98%) |
May 27, 2021 | 294.33 | 294.81 | 291.68 | 292.03 | 1,933,719 | -1.69(-0.58%) |
May 26, 2021 | 294.52 | 295.47 | 293.27 | 293.72 | 1,061,437 | +0.62(+0.21%) |
May 25, 2021 | 291.96 | 295.17 | 291.51 | 293.10 | 1,272,534 | +2.62(+0.90%) |
May 24, 2021 | 285.85 | 292.11 | 285.75 | 290.48 | 980,423 | +5.48(+1.92%) |
May 21, 2021 | 286.85 | 289.04 | 284.85 | 284.99 | 1,027,842 | -1.17(-0.41%) |
May 20, 2021 | 287.01 | 289.66 | 285.38 | 286.17 | 1,204,320 | -0.44(-0.15%) |
May 19, 2021 | 283.45 | 286.63 | 282.50 | 286.61 | 1,030,621 | +2.14(+0.75%) |
May 18, 2021 | 285.00 | 287.39 | 283.07 | 284.47 | 1,230,943 | -0.42(-0.15%) |
May 17, 2021 | 284.03 | 285.29 | 281.63 | 284.89 | 1,051,884 | +0.15(+0.05%) |
May 14, 2021 | 281.75 | 286.10 | 281.00 | 284.74 | 869,780 | +5.24(+1.88%) |
May 13, 2021 | 281.56 | 282.59 | 277.52 | 279.49 | 950,837 | +0.91(+0.33%) |
May 12, 2021 | 281.44 | 281.98 | 276.43 | 278.58 | 1,541,255 | -4.55(-1.61%) |
May 11, 2021 | 283.75 | 285.32 | 279.77 | 283.13 | 1,747,896 | -3.44(-1.20%) |
May 10, 2021 | 292.92 | 293.83 | 286.36 | 286.57 | 938,742 | -4.76(-1.64%) |
May 07, 2021 | 288.02 | 293.71 | 286.77 | 291.33 | 1,271,649 | +3.84(+1.34%) |
May 06, 2021 | 283.33 | 287.92 | 282.05 | 287.49 | 1,167,396 | +4.94(+1.75%) |
May 05, 2021 | 284.04 | 285.39 | 280.50 | 282.56 | 2,802,117 | -7.59(-2.61%) |
May 04, 2021 | 281.86 | 290.65 | 278.19 | 290.14 | 3,407,758 | +12.66(+4.56%) |
May 03, 2021 | 290.41 | 292.32 | 275.23 | 277.48 | 5,247,428 | -23.89(-7.93%) |
Apr 30, 2021 | 304.15 | 305.07 | 300.91 | 301.37 | 1,704,940 | -2.83(-0.93%) |
Apr 29, 2021 | 302.93 | 305.73 | 302.50 | 304.20 | 1,210,126 | +1.20(+0.40%) |
Apr 28, 2021 | 303.48 | 304.45 | 302.04 | 303.00 | 890,771 | +0.00(+0.00%) |
Apr 27, 2021 | 303.72 | 304.39 | 300.24 | 303.00 | 1,086,367 | -0.72(-0.24%) |
Apr 26, 2021 | 300.99 | 304.88 | 300.55 | 303.72 | 868,253 | +2.36(+0.78%) |
Apr 23, 2021 | 300.05 | 303.76 | 299.77 | 301.36 | 746,991 | +1.63(+0.54%) |
Apr 22, 2021 | 299.03 | 302.40 | 298.07 | 299.73 | 810,275 | +2.13(+0.72%) |
Apr 21, 2021 | 297.72 | 299.07 | 295.91 | 297.60 | 833,196 | +0.42(+0.14%) |
Apr 20, 2021 | 295.91 | 297.18 | 293.45 | 297.17 | 941,819 | +0.24(+0.08%) |
Apr 19, 2021 | 298.53 | 299.48 | 295.09 | 296.93 | 1,047,461 | -2.99(-1.00%) |
Apr 16, 2021 | 297.50 | 301.29 | 294.33 | 299.92 | 1,842,801 | +6.88(+2.35%) |
Apr 15, 2021 | 294.02 | 297.77 | 292.50 | 293.04 | 975,083 | +0.71(+0.24%) |
Apr 14, 2021 | 292.80 | 294.02 | 291.35 | 292.33 | 808,804 | +1.33(+0.46%) |
Apr 13, 2021 | 289.60 | 292.36 | 287.82 | 291.00 | 899,264 | -0.21(-0.07%) |
Apr 12, 2021 | 290.90 | 291.95 | 289.73 | 291.21 | 812,946 | +1.06(+0.36%) |
Apr 09, 2021 | 285.82 | 290.21 | 284.99 | 290.15 | 718,669 | +3.40(+1.19%) |
Apr 08, 2021 | 283.31 | 287.03 | 283.31 | 286.75 | 881,354 | +3.31(+1.17%) |
Apr 07, 2021 | 283.88 | 284.22 | 282.32 | 283.44 | 942,928 | +0.12(+0.04%) |
Apr 06, 2021 | 283.89 | 287.87 | 283.30 | 283.31 | 1,228,447 | -0.26(-0.09%) |
Apr 05, 2021 | 282.05 | 285.12 | 280.64 | 283.57 | 1,078,366 | +2.82(+1.01%) |
Apr 01, 2021 | 279.27 | 282.36 | 277.57 | 280.75 | 1,005,117 | +1.42(+0.51%) |
Mar 31, 2021 | 284.54 | 286.19 | 279.32 | 279.33 | 1,259,732 | -4.11(-1.45%) |
Mar 30, 2021 | 278.20 | 284.45 | 278.20 | 283.44 | 1,064,541 | +4.42(+1.58%) |
Mar 29, 2021 | 280.45 | 284.25 | 278.69 | 279.02 | 1,382,620 | -1.71(-0.61%) |
Mar 26, 2021 | 276.00 | 281.17 | 273.18 | 280.73 | 1,538,340 | +5.91(+2.15%) |
Mar 25, 2021 | 272.06 | 275.34 | 269.93 | 274.82 | 1,328,084 | +1.13(+0.41%) |
Mar 24, 2021 | 278.23 | 280.25 | 273.49 | 273.69 | 1,571,350 | +3.55(+1.32%) |
Mar 23, 2021 | 272.65 | 274.79 | 268.95 | 270.14 | 1,706,379 | -4.71(-1.71%) |
Mar 22, 2021 | 275.52 | 277.38 | 273.61 | 274.84 | 1,628,177 | +0.92(+0.34%) |
Mar 19, 2021 | 275.71 | 277.70 | 272.81 | 273.92 | 4,703,008 | -1.70(-0.62%) |
Mar 18, 2021 | 277.80 | 278.77 | 273.25 | 275.62 | 1,438,254 | -3.60(-1.29%) |
Mar 17, 2021 | 277.68 | 281.68 | 276.61 | 279.22 | 1,071,359 | +1.75(+0.63%) |
Mar 16, 2021 | 278.90 | 282.32 | 277.04 | 277.48 | 864,412 | -0.60(-0.22%) |
Mar 15, 2021 | 277.88 | 279.47 | 275.61 | 278.08 | 1,475,908 | +0.33(+0.12%) |
Mar 12, 2021 | 280.96 | 282.41 | 277.42 | 277.75 | 1,127,047 | -2.33(-0.83%) |
Mar 11, 2021 | 277.98 | 281.96 | 275.96 | 280.09 | 1,618,213 | +6.14(+2.24%) |
Mar 10, 2021 | 270.61 | 275.24 | 270.16 | 273.95 | 1,732,487 | +5.02(+1.87%) |
Mar 09, 2021 | 273.45 | 274.27 | 268.29 | 268.93 | 2,566,896 | -0.05(-0.02%) |
Mar 08, 2021 | 271.79 | 275.15 | 267.26 | 268.98 | 2,741,119 | -12.31(-4.38%) |
Mar 05, 2021 | 276.46 | 282.10 | 274.13 | 281.29 | 1,321,344 | +7.39(+2.70%) |
Mar 04, 2021 | 278.12 | 280.13 | 272.48 | 273.89 | 1,722,159 | -4.18(-1.50%) |
Mar 03, 2021 | 278.10 | 282.31 | 277.40 | 278.07 | 2,008,506 | +0.00(+0.00%) |
Mar 02, 2021 | 282.55 | 285.91 | 277.90 | 278.07 | 1,359,428 | -4.24(-1.50%) |
Mar 01, 2021 | 279.26 | 284.09 | 277.94 | 282.31 | 1,089,690 | +7.77(+2.83%) |
Feb 26, 2021 | 278.41 | 279.22 | 272.88 | 274.54 | 1,389,650 | -3.61(-1.30%) |
Feb 25, 2021 | 280.45 | 282.53 | 276.62 | 278.15 | 1,050,441 | -4.02(-1.43%) |
Feb 24, 2021 | 276.64 | 285.98 | 276.64 | 282.17 | 1,576,813 | +2.34(+0.84%) |
Feb 23, 2021 | 273.26 | 282.78 | 271.43 | 279.83 | 1,699,663 | +6.18(+2.26%) |
Feb 22, 2021 | 272.24 | 277.86 | 271.89 | 273.65 | 1,057,029 | +0.28(+0.10%) |
Feb 19, 2021 | 276.08 | 278.01 | 272.92 | 273.37 | 937,353 | -2.69(-0.97%) |
Feb 18, 2021 | 275.79 | 277.47 | 274.90 | 276.06 | 949,337 | -1.56(-0.56%) |
Feb 17, 2021 | 283.76 | 283.85 | 277.07 | 277.62 | 1,533,488 | -5.90(-2.08%) |
Feb 16, 2021 | 279.89 | 285.25 | 278.87 | 283.51 | 1,942,597 | +5.26(+1.89%) |
Feb 12, 2021 | 276.93 | 278.97 | 272.88 | 278.25 | 1,753,183 | +0.47(+0.17%) |
Feb 11, 2021 | 272.18 | 278.24 | 270.89 | 277.78 | 1,555,074 | +5.14(+1.88%) |
Feb 10, 2021 | 270.59 | 276.56 | 269.38 | 272.64 | 1,694,841 | +4.84(+1.81%) |
Feb 09, 2021 | 267.57 | 269.92 | 263.06 | 267.80 | 1,423,683 | -1.14(-0.42%) |
Feb 08, 2021 | 268.66 | 272.89 | 266.41 | 268.94 | 2,584,517 | +7.41(+2.83%) |
Feb 05, 2021 | 264.29 | 265.49 | 256.49 | 261.53 | 3,264,778 | +18.94(+7.81%) |
Feb 04, 2021 | 239.66 | 243.46 | 234.58 | 242.59 | 2,210,220 | +4.25(+1.78%) |
Feb 03, 2021 | 236.58 | 239.17 | 236.09 | 238.34 | 1,099,814 | +1.69(+0.71%) |
Feb 02, 2021 | 232.79 | 238.98 | 232.79 | 236.65 | 1,333,013 | +4.80(+2.07%) |
Feb 01, 2021 | 228.96 | 233.23 | 227.90 | 231.85 | 1,534,328 | +4.98(+2.20%) |
Jan 29, 2021 | 233.51 | 233.53 | 226.06 | 226.87 | 1,210,653 | -8.08(-3.44%) |
Jan 28, 2021 | 227.99 | 236.99 | 226.50 | 234.95 | 1,568,000 | +8.85(+3.91%) |
Jan 27, 2021 | 232.50 | 233.44 | 222.38 | 226.10 | 2,709,264 | -9.07(-3.86%) |
Jan 26, 2021 | 239.40 | 239.87 | 234.68 | 235.17 | 1,031,618 | -4.51(-1.88%) |
Jan 25, 2021 | 239.89 | 241.77 | 237.18 | 239.68 | 1,117,745 | +0.18(+0.08%) |
Jan 22, 2021 | 245.06 | 245.64 | 239.40 | 239.50 | 1,211,487 | -5.22(-2.13%) |
Jan 21, 2021 | 244.37 | 248.19 | 243.20 | 244.72 | 871,860 | +0.05(+0.02%) |
Jan 20, 2021 | 241.38 | 245.12 | 235.83 | 244.67 | 1,350,684 | +6.50(+2.73%) |
Jan 19, 2021 | 238.71 | 239.77 | 235.71 | 238.17 | 1,788,724 | -0.66(-0.28%) |
Jan 15, 2021 | 239.19 | 240.76 | 237.87 | 238.83 | 2,213,932 | -0.85(-0.36%) |
Jan 14, 2021 | 247.70 | 247.72 | 239.43 | 239.68 | 1,118,718 | -6.37(-2.59%) |
Jan 13, 2021 | 243.30 | 247.97 | 242.12 | 246.05 | 1,228,925 | +1.20(+0.49%) |
Jan 12, 2021 | 247.10 | 248.77 | 244.69 | 244.85 | 1,308,077 | -2.59(-1.05%) |
Jan 11, 2021 | 248.00 | 248.96 | 245.44 | 247.44 | 942,939 | -2.51(-1.00%) |
Jan 08, 2021 | 249.28 | 250.28 | 246.81 | 249.95 | 980,434 | +2.36(+0.95%) |
Jan 07, 2021 | 250.31 | 250.74 | 246.27 | 247.59 | 929,379 | -0.07(-0.03%) |
Jan 06, 2021 | 245.91 | 250.51 | 245.70 | 247.66 | 1,350,900 | -0.47(-0.19%) |
Jan 05, 2021 | 244.45 | 248.25 | 244.42 | 248.13 | 1,447,698 | +3.68(+1.51%) |
Jan 04, 2021 | 250.26 | 253.71 | 243.03 | 244.45 | 1,992,237 | -10.74(-4.21%) |
Dec 31, 2020 | 255.19 | 255.19 | 255.19 | 579,076 | +3.42(+1.36%) | |
Dec 30, 2020 | 252.52 | 253.35 | 251.02 | 251.76 | 579,076 | -0.12(-0.05%) |
Dec 29, 2020 | 255.91 | 256.15 | 251.81 | 251.89 | 763,895 | -1.03(-0.41%) |
Dec 28, 2020 | 253.44 | 253.90 | 251.59 | 252.91 | 649,329 | +2.75(+1.10%) |
Dec 24, 2020 | 250.52 | 250.81 | 249.18 | 250.16 | 297,708 | +1.27(+0.51%) |
Dec 23, 2020 | 247.89 | 250.99 | 246.32 | 248.90 | 626,358 | +2.08(+0.84%) |
Dec 22, 2020 | 244.41 | 248.25 | 244.03 | 246.82 | 981,303 | +2.82(+1.16%) |
Dec 21, 2020 | 246.11 | 246.89 | 240.42 | 244.00 | 2,014,379 | -6.51(-2.60%) |
Dec 18, 2020 | 254.23 | 256.00 | 248.58 | 250.51 | 2,991,792 | -2.42(-0.96%) |
Dec 17, 2020 | 247.93 | 254.57 | 247.93 | 252.92 | 2,442,264 | +4.94(+1.99%) |
Dec 16, 2020 | 241.14 | 248.46 | 240.10 | 247.99 | 1,730,509 | +7.94(+3.31%) |
Dec 15, 2020 | 239.72 | 241.70 | 237.27 | 240.05 | 1,314,571 | +2.83(+1.19%) |
Dec 14, 2020 | 238.13 | 239.43 | 236.66 | 237.22 | 1,333,605 | +1.63(+0.69%) |
Dec 11, 2020 | 235.60 | 237.70 | 233.90 | 235.59 | 811,969 | -0.75(-0.32%) |
Dec 10, 2020 | 236.71 | 238.28 | 235.20 | 236.34 | 1,087,603 | -0.12(-0.05%) |
Dec 09, 2020 | 237.83 | 239.01 | 235.18 | 236.45 | 1,281,357 | -1.75(-0.74%) |
Dec 08, 2020 | 234.66 | 238.73 | 234.12 | 238.21 | 1,062,522 | +2.61(+1.11%) |
Dec 07, 2020 | 232.85 | 235.93 | 232.00 | 235.60 | 1,066,582 | +1.57(+0.67%) |
Dec 04, 2020 | 235.76 | 236.41 | 231.57 | 234.03 | 1,189,060 | -1.29(-0.55%) |
Dec 03, 2020 | 234.28 | 237.86 | 234.03 | 235.31 | 1,063,127 | +0.13(+0.06%) |
Dec 02, 2020 | 234.97 | 237.12 | 234.11 | 235.18 | 972,508 | -1.77(-0.75%) |