Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 330.46 | 334.67 | 325.51 | 325.52 | 183,950 | -3.99(-1.21%) |
Sep 29, 2021 | 333.41 | 336.45 | 328.91 | 329.51 | 115,168 | -1.76(-0.53%) |
Sep 28, 2021 | 334.08 | 334.08 | 327.36 | 331.27 | 177,085 | -7.20(-2.13%) |
Sep 27, 2021 | 347.37 | 347.37 | 332.50 | 338.47 | 185,325 | -11.89(-3.39%) |
Sep 24, 2021 | 348.82 | 352.02 | 345.25 | 350.36 | 193,829 | -0.25(-0.07%) |
Sep 23, 2021 | 351.55 | 353.79 | 350.32 | 350.61 | 129,428 | +1.65(+0.47%) |
Sep 22, 2021 | 345.88 | 349.63 | 342.58 | 348.96 | 174,759 | +3.97(+1.15%) |
Sep 21, 2021 | 349.56 | 353.46 | 343.66 | 344.99 | 285,786 | -2.39(-0.69%) |
Sep 20, 2021 | 352.65 | 360.53 | 343.31 | 347.38 | 310,522 | -7.62(-2.15%) |
Sep 17, 2021 | 355.64 | 357.06 | 350.42 | 355.00 | 390,209 | -2.87(-0.80%) |
Sep 16, 2021 | 354.64 | 359.24 | 351.41 | 357.87 | 183,929 | +2.69(+0.76%) |
Sep 15, 2021 | 353.19 | 359.16 | 348.71 | 355.18 | 193,078 | +1.65(+0.47%) |
Sep 14, 2021 | 354.52 | 355.84 | 349.73 | 353.53 | 156,415 | +1.53(+0.43%) |
Sep 13, 2021 | 362.17 | 362.17 | 349.36 | 352.00 | 181,214 | -9.20(-2.55%) |
Sep 10, 2021 | 368.37 | 368.37 | 360.70 | 361.20 | 140,355 | -4.64(-1.27%) |
Sep 09, 2021 | 374.48 | 374.56 | 365.55 | 365.84 | 172,196 | -8.95(-2.39%) |
Sep 08, 2021 | 375.27 | 376.20 | 369.22 | 374.79 | 150,852 | -1.41(-0.38%) |
Sep 07, 2021 | 371.92 | 376.99 | 369.66 | 376.20 | 212,246 | +3.51(+0.94%) |
Sep 03, 2021 | 368.27 | 373.11 | 363.41 | 372.69 | 137,763 | +2.86(+0.77%) |
Sep 02, 2021 | 366.17 | 374.20 | 365.60 | 369.83 | 178,270 | +6.56(+1.81%) |
Sep 01, 2021 | 365.39 | 367.62 | 361.93 | 363.27 | 171,548 | -0.69(-0.19%) |
Aug 31, 2021 | 362.92 | 364.24 | 359.82 | 363.96 | 225,060 | +3.00(+0.83%) |
Aug 30, 2021 | 360.68 | 364.49 | 359.81 | 360.96 | 112,014 | +2.43(+0.68%) |
Aug 27, 2021 | 359.07 | 365.63 | 357.18 | 358.53 | 129,560 | +0.02(+0.01%) |
Aug 26, 2021 | 357.35 | 360.27 | 353.00 | 358.51 | 136,445 | +0.50(+0.14%) |
Aug 25, 2021 | 357.62 | 361.07 | 355.95 | 358.01 | 122,329 | +0.39(+0.11%) |
Aug 24, 2021 | 351.27 | 361.25 | 351.27 | 357.62 | 194,058 | +5.81(+1.65%) |
Aug 23, 2021 | 348.94 | 355.94 | 348.94 | 351.81 | 287,021 | +3.70(+1.06%) |
Aug 20, 2021 | 333.25 | 348.45 | 333.25 | 348.11 | 233,063 | +14.76(+4.43%) |
Aug 19, 2021 | 330.17 | 339.00 | 330.17 | 333.35 | 145,252 | +2.55(+0.77%) |
Aug 18, 2021 | 328.75 | 336.39 | 328.75 | 330.80 | 258,360 | +2.24(+0.68%) |
Aug 17, 2021 | 322.77 | 329.12 | 321.14 | 328.56 | 166,134 | +4.63(+1.43%) |
Aug 16, 2021 | 322.67 | 326.06 | 318.22 | 323.93 | 116,661 | +2.28(+0.71%) |
Aug 13, 2021 | 320.90 | 324.92 | 319.42 | 321.65 | 88,361 | -0.52(-0.16%) |
Aug 12, 2021 | 318.28 | 326.18 | 318.28 | 322.17 | 199,568 | +2.29(+0.72%) |
Aug 11, 2021 | 330.70 | 334.67 | 315.72 | 319.88 | 314,460 | -12.82(-3.85%) |
Aug 10, 2021 | 347.90 | 348.00 | 332.41 | 332.70 | 220,729 | -13.95(-4.02%) |
Aug 09, 2021 | 345.00 | 350.00 | 342.95 | 346.65 | 224,083 | +0.77(+0.22%) |
Aug 06, 2021 | 347.00 | 349.97 | 341.67 | 345.88 | 238,122 | -2.98(-0.85%) |
Aug 05, 2021 | 336.00 | 349.27 | 334.74 | 348.86 | 367,018 | +17.66(+5.33%) |
Aug 04, 2021 | 325.69 | 335.00 | 325.24 | 331.20 | 338,091 | +4.68(+1.43%) |
Aug 03, 2021 | 330.96 | 333.60 | 323.98 | 326.52 | 195,675 | -1.84(-0.56%) |
Aug 02, 2021 | 329.81 | 331.17 | 325.25 | 328.36 | 160,741 | +1.22(+0.37%) |
Jul 30, 2021 | 324.81 | 330.00 | 324.40 | 327.14 | 102,668 | +2.33(+0.72%) |
Jul 29, 2021 | 324.34 | 325.40 | 320.50 | 324.81 | 96,868 | +1.01(+0.31%) |
Jul 28, 2021 | 320.51 | 325.12 | 320.51 | 323.80 | 151,435 | +1.84(+0.57%) |
Jul 27, 2021 | 326.02 | 326.02 | 316.75 | 321.96 | 146,469 | -3.04(-0.94%) |
Jul 26, 2021 | 326.44 | 327.16 | 318.01 | 325.00 | 206,417 | -3.52(-1.07%) |
Jul 23, 2021 | 327.44 | 328.84 | 323.84 | 328.52 | 148,018 | +4.98(+1.54%) |
Jul 22, 2021 | 323.99 | 323.99 | 319.52 | 323.54 | 106,513 | +0.69(+0.21%) |
Jul 21, 2021 | 325.17 | 325.17 | 318.50 | 322.85 | 133,499 | -0.74(-0.23%) |
Jul 20, 2021 | 315.47 | 324.81 | 315.47 | 323.59 | 214,872 | +8.97(+2.85%) |
Jul 19, 2021 | 316.81 | 317.08 | 311.00 | 314.62 | 130,725 | -3.36(-1.06%) |
Jul 16, 2021 | 311.35 | 318.58 | 309.97 | 317.98 | 152,194 | +7.79(+2.51%) |
Jul 15, 2021 | 311.21 | 314.18 | 305.76 | 310.19 | 162,568 | -2.11(-0.68%) |
Jul 14, 2021 | 319.50 | 321.12 | 311.59 | 312.30 | 131,140 | -6.83(-2.14%) |
Jul 13, 2021 | 320.69 | 322.61 | 317.37 | 319.13 | 137,016 | -3.01(-0.93%) |
Jul 12, 2021 | 324.66 | 326.02 | 319.45 | 322.14 | 190,296 | -2.63(-0.81%) |
Jul 09, 2021 | 324.67 | 327.14 | 321.31 | 324.77 | 174,904 | -0.27(-0.08%) |
Jul 08, 2021 | 331.21 | 331.86 | 322.00 | 325.04 | 240,222 | -9.49(-2.84%) |
Jul 07, 2021 | 328.30 | 335.89 | 325.28 | 334.53 | 283,553 | +7.82(+2.39%) |
Jul 06, 2021 | 317.28 | 328.20 | 317.12 | 326.71 | 275,356 | +9.69(+3.06%) |
Jul 02, 2021 | 315.49 | 318.22 | 312.79 | 317.02 | 178,054 | +4.11(+1.31%) |
Jul 01, 2021 | 311.02 | 317.57 | 311.02 | 312.91 | 276,198 | +0.80(+0.26%) |
Jun 30, 2021 | 314.37 | 319.36 | 309.92 | 312.11 | 266,080 | -1.16(-0.37%) |
Jun 29, 2021 | 311.31 | 315.91 | 309.80 | 313.27 | 207,027 | +0.83(+0.27%) |
Jun 28, 2021 | 312.50 | 314.18 | 309.71 | 312.44 | 239,067 | +0.90(+0.29%) |
Jun 25, 2021 | 312.30 | 314.28 | 308.99 | 311.54 | 355,521 | -0.27(-0.09%) |
Jun 24, 2021 | 322.30 | 324.54 | 310.85 | 311.81 | 367,328 | -9.89(-3.07%) |
Jun 23, 2021 | 327.49 | 328.00 | 319.31 | 321.70 | 266,174 | -5.49(-1.68%) |
Jun 22, 2021 | 325.11 | 328.52 | 324.06 | 327.19 | 192,864 | +2.10(+0.65%) |
Jun 21, 2021 | 318.18 | 326.35 | 313.73 | 325.09 | 300,585 | +6.52(+2.05%) |
Jun 18, 2021 | 315.88 | 322.08 | 314.00 | 318.57 | 564,298 | +5.96(+1.91%) |
Jun 17, 2021 | 303.33 | 313.31 | 301.52 | 312.61 | 366,250 | +9.31(+3.07%) |
Jun 16, 2021 | 301.61 | 304.38 | 298.64 | 303.30 | 287,305 | +1.58(+0.52%) |
Jun 15, 2021 | 303.60 | 304.35 | 300.46 | 301.72 | 217,390 | -1.15(-0.38%) |
Jun 14, 2021 | 299.74 | 305.12 | 299.50 | 302.87 | 274,080 | +3.68(+1.23%) |
Jun 11, 2021 | 299.88 | 299.88 | 296.62 | 299.19 | 168,071 | +1.06(+0.36%) |
Jun 10, 2021 | 293.71 | 299.59 | 292.68 | 298.13 | 171,135 | +4.31(+1.47%) |
Jun 09, 2021 | 291.72 | 295.33 | 291.72 | 293.82 | 225,425 | +4.65(+1.61%) |
Jun 08, 2021 | 292.09 | 295.00 | 284.43 | 289.17 | 291,542 | -1.98(-0.68%) |
Jun 07, 2021 | 290.32 | 298.77 | 286.98 | 291.15 | 246,526 | +1.64(+0.57%) |
Jun 04, 2021 | 285.00 | 292.95 | 284.26 | 289.51 | 286,508 | +5.66(+1.99%) |
Jun 03, 2021 | 278.04 | 284.50 | 278.04 | 283.85 | 303,170 | +3.57(+1.27%) |
Jun 02, 2021 | 280.17 | 283.00 | 276.06 | 280.28 | 271,655 | +0.58(+0.21%) |
Jun 01, 2021 | 284.85 | 286.11 | 278.97 | 279.70 | 260,391 | -4.88(-1.71%) |
May 28, 2021 | 287.11 | 293.63 | 284.21 | 284.58 | 269,547 | -1.27(-0.44%) |
May 27, 2021 | 281.87 | 287.59 | 278.74 | 285.85 | 537,629 | +3.58(+1.27%) |
May 26, 2021 | 283.52 | 284.93 | 277.21 | 282.27 | 247,627 | -1.61(-0.57%) |
May 25, 2021 | 281.00 | 285.00 | 281.00 | 283.88 | 225,459 | +4.30(+1.54%) |
May 24, 2021 | 282.65 | 283.09 | 279.52 | 279.58 | 185,414 | -0.42(-0.15%) |
May 21, 2021 | 276.40 | 281.81 | 276.40 | 280.00 | 206,662 | +3.61(+1.31%) |
May 20, 2021 | 276.41 | 279.99 | 274.85 | 276.39 | 193,104 | +2.41(+0.88%) |
May 19, 2021 | 267.44 | 274.92 | 266.80 | 273.98 | 283,355 | +1.01(+0.37%) |
May 18, 2021 | 266.72 | 277.47 | 265.41 | 272.97 | 383,696 | +5.02(+1.87%) |
May 17, 2021 | 266.12 | 269.22 | 263.93 | 267.95 | 205,242 | -0.61(-0.23%) |
May 14, 2021 | 266.28 | 272.92 | 261.27 | 268.56 | 262,405 | +5.85(+2.23%) |
May 13, 2021 | 274.75 | 274.75 | 262.59 | 262.71 | 533,562 | -9.54(-3.50%) |
May 12, 2021 | 276.59 | 280.83 | 271.64 | 272.25 | 266,033 | -8.05(-2.87%) |
May 11, 2021 | 280.31 | 282.29 | 276.01 | 280.30 | 328,162 | -2.42(-0.86%) |
May 10, 2021 | 296.41 | 297.00 | 282.15 | 282.72 | 325,155 | -14.09(-4.75%) |
May 07, 2021 | 299.24 | 303.86 | 296.35 | 296.81 | 183,273 | +1.09(+0.37%) |
May 06, 2021 | 300.88 | 301.28 | 288.01 | 295.72 | 463,038 | -5.07(-1.69%) |
May 05, 2021 | 305.49 | 306.52 | 299.76 | 300.79 | 191,577 | -4.21(-1.38%) |
May 04, 2021 | 307.67 | 310.19 | 302.02 | 305.00 | 273,786 | -3.64(-1.18%) |
May 03, 2021 | 317.88 | 319.92 | 305.51 | 308.64 | 369,185 | -12.09(-3.77%) |
Apr 30, 2021 | 320.09 | 327.00 | 319.52 | 320.73 | 259,300 | -2.21(-0.68%) |
Apr 29, 2021 | 349.22 | 350.88 | 320.01 | 322.94 | 392,824 | -28.23(-8.04%) |
Apr 28, 2021 | 340.64 | 352.57 | 338.25 | 351.17 | 318,150 | +10.54(+3.09%) |
Apr 27, 2021 | 348.79 | 349.14 | 340.16 | 340.63 | 226,919 | -7.57(-2.17%) |
Apr 26, 2021 | 352.63 | 353.20 | 346.65 | 348.20 | 254,961 | -2.83(-0.81%) |
Apr 23, 2021 | 345.59 | 355.94 | 344.79 | 351.03 | 291,300 | +7.63(+2.22%) |
Apr 22, 2021 | 340.89 | 345.95 | 339.18 | 343.40 | 182,339 | +0.76(+0.22%) |
Apr 21, 2021 | 331.72 | 344.36 | 330.06 | 342.64 | 291,847 | +12.54(+3.80%) |
Apr 20, 2021 | 330.79 | 334.39 | 328.65 | 330.10 | 190,886 | +0.68(+0.21%) |
Apr 19, 2021 | 328.01 | 333.05 | 327.18 | 329.42 | 180,330 | -1.11(-0.34%) |
Apr 16, 2021 | 334.55 | 339.08 | 329.82 | 330.53 | 290,100 | -7.06(-2.09%) |
Apr 15, 2021 | 333.48 | 339.46 | 332.81 | 337.59 | 253,325 | +6.99(+2.11%) |
Apr 14, 2021 | 329.28 | 333.39 | 328.21 | 330.60 | 171,121 | +0.63(+0.19%) |
Apr 13, 2021 | 334.13 | 336.77 | 328.43 | 329.97 | 197,226 | -3.14(-0.94%) |
Apr 12, 2021 | 335.09 | 335.09 | 327.34 | 333.11 | 169,116 | -0.70(-0.21%) |
Apr 09, 2021 | 328.54 | 334.00 | 326.07 | 333.81 | 178,300 | +4.06(+1.23%) |
Apr 08, 2021 | 324.34 | 331.22 | 320.67 | 329.75 | 238,340 | +9.13(+2.85%) |
Apr 07, 2021 | 325.23 | 325.34 | 317.21 | 320.62 | 148,046 | -3.00(-0.93%) |
Apr 06, 2021 | 321.42 | 329.02 | 317.45 | 323.62 | 245,675 | +2.12(+0.66%) |
Apr 05, 2021 | 315.63 | 322.29 | 311.48 | 321.50 | 233,780 | +6.16(+1.95%) |
Apr 01, 2021 | 321.10 | 322.59 | 314.61 | 315.34 | 207,700 | -3.39(-1.06%) |
Mar 31, 2021 | 311.76 | 321.83 | 307.80 | 318.73 | 328,091 | +8.85(+2.86%) |
Mar 30, 2021 | 301.74 | 310.32 | 298.96 | 309.88 | 217,173 | +4.11(+1.34%) |
Mar 29, 2021 | 301.94 | 307.96 | 301.40 | 305.77 | 240,327 | +4.37(+1.45%) |
Mar 26, 2021 | 295.73 | 302.05 | 290.47 | 301.40 | 236,400 | +7.26(+2.47%) |
Mar 25, 2021 | 294.43 | 296.31 | 284.59 | 294.14 | 204,969 | -0.07(-0.02%) |
Mar 24, 2021 | 298.74 | 301.50 | 291.85 | 294.21 | 289,379 | -4.41(-1.48%) |
Mar 23, 2021 | 305.17 | 308.89 | 297.10 | 298.62 | 290,098 | -7.54(-2.46%) |
Mar 22, 2021 | 302.87 | 307.31 | 302.24 | 306.16 | 315,666 | +6.35(+2.12%) |
Mar 19, 2021 | 299.91 | 303.36 | 295.30 | 299.81 | 529,600 | +0.95(+0.32%) |
Mar 18, 2021 | 301.53 | 302.32 | 296.12 | 298.86 | 351,291 | -5.80(-1.90%) |
Mar 17, 2021 | 305.76 | 308.90 | 300.48 | 304.66 | 354,262 | -4.03(-1.31%) |
Mar 16, 2021 | 309.03 | 315.34 | 305.96 | 308.69 | 494,229 | +1.51(+0.49%) |
Mar 15, 2021 | 300.85 | 308.56 | 299.60 | 307.18 | 206,502 | +3.63(+1.20%) |
Mar 12, 2021 | 300.34 | 304.76 | 297.25 | 303.55 | 237,800 | -0.82(-0.27%) |
Mar 11, 2021 | 300.91 | 306.14 | 298.04 | 304.37 | 243,243 | +8.09(+2.73%) |
Mar 10, 2021 | 299.25 | 305.51 | 295.57 | 296.28 | 256,434 | -0.52(-0.18%) |
Mar 09, 2021 | 291.48 | 307.00 | 290.83 | 296.80 | 325,986 | +10.88(+3.81%) |
Mar 08, 2021 | 296.45 | 305.42 | 285.33 | 285.92 | 320,323 | -15.30(-5.08%) |
Mar 05, 2021 | 296.50 | 302.57 | 281.00 | 301.22 | 412,100 | +5.59(+1.89%) |
Mar 04, 2021 | 306.29 | 311.65 | 289.52 | 295.63 | 331,724 | -11.97(-3.89%) |
Mar 03, 2021 | 323.14 | 325.26 | 306.70 | 307.60 | 297,146 | -17.71(-5.44%) |
Mar 02, 2021 | 325.56 | 327.78 | 318.46 | 325.31 | 204,376 | +1.05(+0.32%) |
Mar 01, 2021 | 328.55 | 330.98 | 322.94 | 324.26 | 196,864 | -0.29(-0.09%) |
Feb 26, 2021 | 322.01 | 327.82 | 314.43 | 324.55 | 430,000 | +4.08(+1.27%) |
Feb 25, 2021 | 324.02 | 326.93 | 317.59 | 320.47 | 302,283 | -3.31(-1.02%) |
Feb 24, 2021 | 320.40 | 327.73 | 316.75 | 323.78 | 224,458 | +2.09(+0.65%) |
Feb 23, 2021 | 315.95 | 323.01 | 310.50 | 321.69 | 335,092 | -1.06(-0.33%) |
Feb 22, 2021 | 330.39 | 332.84 | 321.92 | 322.75 | 324,024 | -9.22(-2.78%) |
Feb 19, 2021 | 320.88 | 333.62 | 317.01 | 331.97 | 360,300 | +9.89(+3.07%) |
Feb 18, 2021 | 312.14 | 326.00 | 311.89 | 322.08 | 493,335 | +5.78(+1.83%) |
Feb 17, 2021 | 317.99 | 321.74 | 314.00 | 316.30 | 349,326 | -6.48(-2.01%) |
Feb 16, 2021 | 329.00 | 334.49 | 319.22 | 322.78 | 413,199 | -5.58(-1.70%) |
Feb 12, 2021 | 324.54 | 328.98 | 321.90 | 328.36 | 224,100 | +5.43(+1.68%) |
Feb 11, 2021 | 324.73 | 327.43 | 319.49 | 322.93 | 273,052 | -1.58(-0.49%) |
Feb 10, 2021 | 326.29 | 327.31 | 321.67 | 324.51 | 277,827 | +0.03(+0.01%) |
Feb 09, 2021 | 326.60 | 327.91 | 321.84 | 324.48 | 212,577 | -1.38(-0.42%) |
Feb 08, 2021 | 330.40 | 331.56 | 323.59 | 325.86 | 211,958 | -1.99(-0.61%) |
Feb 05, 2021 | 326.85 | 331.30 | 323.85 | 327.85 | 255,400 | +3.07(+0.95%) |
Feb 04, 2021 | 327.73 | 332.89 | 323.07 | 324.78 | 411,290 | -1.45(-0.44%) |
Feb 03, 2021 | 327.92 | 335.97 | 321.01 | 326.23 | 792,342 | -21.61(-6.21%) |
Feb 02, 2021 | 346.13 | 351.45 | 339.66 | 347.84 | 295,956 | +5.98(+1.75%) |
Feb 01, 2021 | 345.64 | 353.07 | 341.67 | 341.86 | 304,622 | -6.39(-1.83%) |
Jan 29, 2021 | 345.88 | 354.69 | 337.93 | 348.25 | 423,200 | -6.88(-1.94%) |
Jan 28, 2021 | 340.00 | 387.40 | 334.37 | 355.13 | 973,871 | +26.53(+8.07%) |
Jan 27, 2021 | 333.05 | 342.69 | 327.13 | 328.60 | 581,912 | -12.29(-3.61%) |
Jan 26, 2021 | 349.69 | 350.00 | 339.47 | 340.89 | 455,737 | -7.43(-2.13%) |
Jan 25, 2021 | 348.98 | 352.70 | 345.34 | 348.32 | 397,022 | +0.42(+0.12%) |
Jan 22, 2021 | 347.91 | 349.40 | 345.01 | 347.90 | 174,300 | -0.66(-0.19%) |
Jan 21, 2021 | 350.41 | 352.28 | 341.77 | 348.56 | 298,789 | +0.69(+0.20%) |
Jan 20, 2021 | 339.12 | 353.49 | 337.84 | 347.87 | 595,218 | +11.57(+3.44%) |
Jan 19, 2021 | 332.63 | 338.99 | 325.99 | 336.30 | 268,005 | +6.61(+2.00%) |
Jan 15, 2021 | 316.26 | 333.66 | 316.26 | 329.69 | 381,500 | +11.38(+3.58%) |
Jan 14, 2021 | 322.77 | 326.18 | 316.83 | 318.31 | 388,577 | -5.40(-1.67%) |
Jan 13, 2021 | 323.53 | 327.35 | 321.93 | 323.71 | 311,046 | -0.96(-0.30%) |
Jan 12, 2021 | 323.23 | 328.59 | 322.06 | 324.67 | 339,493 | +0.08(+0.02%) |
Jan 11, 2021 | 320.53 | 326.15 | 320.00 | 324.59 | 314,463 | +0.53(+0.16%) |
Jan 08, 2021 | 325.04 | 330.80 | 320.46 | 324.06 | 292,600 | +0.50(+0.15%) |
Jan 07, 2021 | 321.62 | 327.65 | 318.16 | 323.56 | 330,158 | +1.95(+0.61%) |
Jan 06, 2021 | 315.87 | 324.66 | 315.72 | 321.61 | 301,520 | -0.99(-0.31%) |
Jan 05, 2021 | 316.79 | 326.29 | 316.73 | 322.60 | 263,041 | +5.87(+1.85%) |
Jan 04, 2021 | 324.57 | 329.32 | 308.95 | 316.73 | 364,504 | -7.47(-2.30%) |
Dec 31, 2020 | 324.20 | 324.20 | 324.20 | 278,809 | +0.28(+0.09%) | |
Dec 30, 2020 | 324.59 | 328.83 | 318.23 | 323.92 | 278,809 | +2.99(+0.93%) |
Dec 29, 2020 | 314.25 | 327.91 | 314.00 | 320.93 | 390,773 | +8.02(+2.56%) |
Dec 28, 2020 | 307.34 | 312.98 | 306.16 | 312.91 | 274,782 | +9.50(+3.13%) |
Dec 24, 2020 | 304.45 | 306.08 | 300.58 | 303.41 | 65,700 | -0.64(-0.21%) |
Dec 23, 2020 | 304.34 | 309.13 | 300.81 | 304.05 | 187,556 | +1.72(+0.57%) |
Dec 22, 2020 | 295.84 | 304.36 | 292.53 | 302.33 | 275,018 | +6.52(+2.20%) |
Dec 21, 2020 | 292.76 | 296.60 | 283.73 | 295.81 | 443,187 | +2.42(+0.82%) |
Dec 18, 2020 | 283.12 | 294.48 | 276.94 | 293.39 | 896,300 | +11.40(+4.04%) |
Dec 17, 2020 | 275.86 | 282.31 | 272.43 | 281.99 | 268,469 | +7.85(+2.86%) |
Dec 16, 2020 | 274.15 | 282.00 | 273.50 | 274.14 | 303,020 | -1.22(-0.44%) |
Dec 15, 2020 | 266.56 | 277.45 | 262.91 | 275.36 | 258,956 | +7.74(+2.89%) |
Dec 14, 2020 | 260.07 | 270.19 | 259.54 | 267.62 | 303,699 | +9.17(+3.55%) |
Dec 11, 2020 | 266.20 | 267.31 | 254.41 | 258.45 | 383,000 | -9.48(-3.54%) |
Dec 10, 2020 | 265.68 | 268.85 | 261.87 | 267.93 | 221,221 | +1.78(+0.67%) |
Dec 09, 2020 | 272.54 | 272.54 | 261.23 | 266.15 | 272,289 | -7.49(-2.74%) |
Dec 08, 2020 | 272.00 | 275.47 | 270.08 | 273.64 | 198,752 | +1.76(+0.65%) |
Dec 07, 2020 | 271.71 | 273.40 | 268.53 | 271.88 | 196,938 | -0.73(-0.27%) |
Dec 04, 2020 | 265.77 | 277.33 | 265.70 | 272.61 | 232,400 | +5.77(+2.16%) |
Dec 03, 2020 | 263.79 | 267.78 | 262.79 | 266.84 | 136,795 | +1.59(+0.60%) |
Dec 02, 2020 | 268.22 | 268.22 | 263.76 | 265.25 | 169,002 | -2.96(-1.10%) |
Dec 01, 2020 | 272.11 | 274.98 | 264.00 | 268.21 | 241,726 | -5.89(-2.15%) |
Nov 30, 2020 | 273.72 | 274.91 | 269.01 | 274.10 | 395,380 | +2.20(+0.81%) |
Nov 27, 2020 | 264.00 | 272.00 | 261.00 | 271.90 | 150,300 | +8.08(+3.06%) |
Nov 25, 2020 | 265.68 | 266.02 | 261.57 | 263.82 | 171,700 | -1.85(-0.70%) |
Nov 24, 2020 | 266.44 | 267.66 | 260.50 | 265.67 | 206,739 | -0.76(-0.29%) |
Nov 23, 2020 | 268.10 | 271.68 | 265.35 | 266.43 | 240,306 | -1.78(-0.66%) |
Nov 20, 2020 | 270.55 | 272.66 | 267.80 | 268.21 | 167,400 | -2.40(-0.89%) |
Nov 19, 2020 | 265.66 | 272.30 | 262.52 | 270.61 | 194,738 | +4.40(+1.65%) |
Nov 18, 2020 | 268.34 | 269.56 | 263.18 | 266.21 | 164,859 | -3.72(-1.38%) |
Nov 17, 2020 | 269.53 | 273.03 | 267.81 | 269.93 | 137,107 | -2.82(-1.03%) |
Nov 16, 2020 | 273.82 | 275.11 | 269.29 | 272.75 | 237,713 | +0.65(+0.24%) |
Nov 13, 2020 | 271.12 | 273.68 | 270.00 | 272.10 | 135,500 | +3.81(+1.42%) |
Nov 12, 2020 | 269.80 | 274.00 | 266.96 | 268.29 | 178,823 | -0.99(-0.37%) |
Nov 11, 2020 | 272.08 | 273.15 | 268.12 | 269.28 | 201,117 | +0.44(+0.16%) |
Nov 10, 2020 | 277.91 | 279.54 | 262.31 | 268.84 | 320,730 | -10.77(-3.85%) |
Nov 09, 2020 | 280.77 | 292.23 | 277.22 | 279.61 | 426,388 | +7.40(+2.72%) |
Nov 06, 2020 | 273.21 | 274.68 | 264.98 | 272.21 | 205,000 | -0.19(-0.07%) |
Nov 05, 2020 | 271.52 | 275.86 | 267.88 | 272.40 | 241,582 | +5.96(+2.24%) |
Nov 04, 2020 | 267.07 | 272.00 | 262.78 | 266.44 | 335,589 | +5.64(+2.16%) |
Nov 03, 2020 | 259.40 | 261.86 | 253.59 | 260.80 | 345,786 | +5.95(+2.33%) |
Nov 02, 2020 | 253.42 | 259.75 | 250.72 | 254.85 | 443,752 | +2.97(+1.18%) |
Oct 30, 2020 | 253.65 | 258.18 | 242.73 | 251.88 | 426,300 | -2.73(-1.07%) |
Oct 29, 2020 | 268.00 | 270.00 | 254.28 | 254.61 | 835,813 | -28.39(-10.03%) |
Oct 28, 2020 | 286.87 | 290.67 | 279.84 | 283.00 | 448,709 | -7.51(-2.59%) |
Oct 27, 2020 | 287.91 | 293.47 | 285.35 | 290.51 | 354,339 | +2.19(+0.76%) |
Oct 26, 2020 | 279.22 | 288.58 | 277.95 | 288.32 | 291,381 | +6.90(+2.45%) |
Oct 23, 2020 | 277.59 | 281.99 | 276.37 | 281.42 | 202,800 | +2.92(+1.05%) |
Oct 22, 2020 | 273.05 | 278.67 | 270.62 | 278.50 | 292,447 | +5.90(+2.16%) |
Oct 21, 2020 | 277.78 | 280.35 | 269.94 | 272.60 | 245,340 | -4.93(-1.78%) |
Oct 20, 2020 | 283.35 | 285.25 | 277.00 | 277.53 | 141,637 | -3.94(-1.40%) |
Oct 19, 2020 | 287.58 | 291.33 | 280.31 | 281.47 | 227,804 | -5.01(-1.75%) |
Oct 16, 2020 | 283.58 | 289.31 | 279.97 | 286.48 | 262,600 | +2.91(+1.03%) |
Oct 15, 2020 | 275.09 | 285.92 | 270.03 | 283.57 | 263,968 | +2.73(+0.97%) |
Oct 14, 2020 | 280.00 | 287.51 | 278.63 | 280.84 | 241,698 | +3.89(+1.40%) |
Oct 13, 2020 | 278.23 | 280.95 | 274.96 | 276.95 | 191,672 | -0.90(-0.32%) |
Oct 12, 2020 | 274.80 | 279.38 | 272.65 | 277.85 | 243,640 | +4.29(+1.57%) |
Oct 09, 2020 | 273.30 | 276.24 | 271.56 | 273.56 | 150,300 | +2.36(+0.87%) |
Oct 08, 2020 | 271.00 | 272.93 | 267.13 | 271.20 | 225,644 | +2.66(+0.99%) |
Oct 07, 2020 | 268.22 | 272.80 | 267.83 | 268.54 | 199,938 | +3.72(+1.40%) |
Oct 06, 2020 | 268.69 | 271.17 | 263.57 | 264.82 | 357,704 | -5.87(-2.17%) |
Oct 05, 2020 | 263.91 | 270.69 | 263.01 | 270.69 | 312,922 | +8.70(+3.32%) |
Oct 02, 2020 | 256.48 | 265.41 | 255.41 | 261.99 | 432,300 | +1.54(+0.59%) |