Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 150.12 | 152.41 | 148.91 | 149.10 | 363,735 | -0.92(-0.61%) |
Sep 29, 2021 | 150.46 | 152.69 | 149.74 | 150.02 | 272,927 | +0.09(+0.06%) |
Sep 28, 2021 | 155.28 | 155.31 | 149.79 | 149.93 | 268,743 | -6.21(-3.98%) |
Sep 27, 2021 | 155.64 | 158.36 | 153.15 | 156.14 | 429,455 | +0.79(+0.51%) |
Sep 24, 2021 | 159.25 | 159.53 | 154.52 | 155.35 | 551,094 | -6.18(-3.83%) |
Sep 23, 2021 | 164.22 | 166.70 | 161.10 | 161.53 | 419,612 | -2.62(-1.60%) |
Sep 22, 2021 | 165.65 | 166.41 | 162.03 | 164.15 | 274,140 | -1.74(-1.05%) |
Sep 21, 2021 | 168.27 | 170.13 | 165.41 | 165.89 | 215,348 | -1.78(-1.06%) |
Sep 20, 2021 | 169.31 | 169.97 | 166.47 | 167.67 | 232,748 | -3.46(-2.02%) |
Sep 17, 2021 | 169.88 | 172.69 | 169.51 | 171.13 | 680,091 | +2.11(+1.25%) |
Sep 16, 2021 | 169.68 | 171.04 | 166.01 | 169.02 | 297,074 | -0.65(-0.38%) |
Sep 15, 2021 | 168.93 | 173.27 | 166.60 | 169.67 | 271,093 | +0.03(+0.02%) |
Sep 14, 2021 | 177.83 | 178.25 | 169.17 | 169.64 | 339,286 | -7.50(-4.23%) |
Sep 13, 2021 | 180.30 | 182.00 | 175.86 | 177.14 | 301,374 | -3.11(-1.73%) |
Sep 10, 2021 | 183.70 | 184.28 | 178.50 | 180.25 | 374,969 | -2.93(-1.60%) |
Sep 09, 2021 | 183.62 | 187.43 | 181.41 | 183.18 | 265,190 | -1.90(-1.03%) |
Sep 08, 2021 | 181.49 | 186.52 | 180.59 | 185.08 | 390,671 | +4.28(+2.37%) |
Sep 07, 2021 | 182.29 | 184.26 | 179.12 | 180.80 | 418,279 | -2.37(-1.29%) |
Sep 03, 2021 | 186.70 | 186.91 | 183.00 | 183.17 | 234,011 | -4.04(-2.16%) |
Sep 02, 2021 | 184.03 | 187.53 | 183.44 | 187.21 | 288,803 | +3.26(+1.77%) |
Sep 01, 2021 | 183.00 | 186.07 | 179.77 | 183.95 | 465,454 | +0.50(+0.27%) |
Aug 31, 2021 | 177.28 | 183.72 | 174.05 | 183.45 | 470,079 | +7.24(+4.11%) |
Aug 30, 2021 | 178.32 | 179.41 | 175.84 | 176.21 | 206,677 | -1.35(-0.76%) |
Aug 27, 2021 | 176.00 | 180.29 | 176.00 | 177.56 | 186,701 | +1.92(+1.09%) |
Aug 26, 2021 | 178.86 | 179.43 | 175.12 | 175.64 | 197,730 | -3.33(-1.86%) |
Aug 25, 2021 | 183.00 | 183.38 | 178.80 | 178.97 | 183,998 | -3.35(-1.84%) |
Aug 24, 2021 | 179.03 | 183.59 | 178.71 | 182.32 | 312,682 | +4.12(+2.31%) |
Aug 23, 2021 | 177.46 | 178.89 | 175.00 | 178.20 | 382,680 | +1.45(+0.82%) |
Aug 20, 2021 | 179.02 | 180.33 | 176.65 | 176.75 | 256,806 | -1.71(-0.96%) |
Aug 19, 2021 | 177.36 | 183.03 | 176.51 | 178.46 | 406,812 | +1.10(+0.62%) |
Aug 18, 2021 | 185.37 | 188.72 | 177.09 | 177.36 | 315,649 | -8.76(-4.71%) |
Aug 17, 2021 | 184.31 | 188.07 | 182.15 | 186.12 | 266,584 | +2.76(+1.51%) |
Aug 16, 2021 | 181.48 | 186.49 | 181.05 | 183.36 | 346,590 | +2.74(+1.52%) |
Aug 13, 2021 | 183.58 | 183.60 | 179.43 | 180.62 | 275,962 | -2.68(-1.46%) |
Aug 12, 2021 | 183.91 | 184.87 | 178.30 | 183.30 | 569,448 | -1.85(-1.00%) |
Aug 11, 2021 | 192.25 | 193.86 | 183.81 | 185.15 | 561,815 | -8.65(-4.46%) |
Aug 10, 2021 | 200.43 | 202.00 | 191.53 | 193.80 | 624,171 | -6.35(-3.17%) |
Aug 09, 2021 | 191.61 | 202.94 | 191.05 | 200.15 | 890,494 | +8.81(+4.60%) |
Aug 06, 2021 | 202.70 | 203.84 | 190.33 | 191.34 | 892,307 | -8.79(-4.39%) |
Aug 05, 2021 | 205.00 | 219.06 | 195.28 | 200.13 | 1,940,252 | -56.14(-21.91%) |
Aug 04, 2021 | 257.40 | 261.50 | 252.71 | 256.27 | 159,457 | -2.81(-1.08%) |
Aug 03, 2021 | 259.66 | 260.36 | 254.35 | 259.08 | 146,532 | +0.19(+0.07%) |
Aug 02, 2021 | 260.86 | 264.10 | 256.77 | 258.89 | 163,357 | -1.73(-0.66%) |
Jul 30, 2021 | 254.30 | 260.94 | 254.30 | 260.62 | 193,458 | +5.16(+2.02%) |
Jul 29, 2021 | 254.05 | 258.20 | 253.70 | 255.46 | 95,098 | +1.85(+0.73%) |
Jul 28, 2021 | 253.55 | 257.22 | 252.97 | 253.61 | 150,294 | -0.97(-0.38%) |
Jul 27, 2021 | 253.99 | 256.35 | 251.24 | 254.58 | 146,672 | -0.59(-0.23%) |
Jul 26, 2021 | 263.65 | 264.31 | 254.35 | 255.17 | 174,328 | -8.83(-3.34%) |
Jul 23, 2021 | 259.24 | 265.01 | 257.04 | 264.00 | 186,819 | +5.73(+2.22%) |
Jul 22, 2021 | 257.02 | 258.93 | 255.04 | 258.27 | 134,297 | +2.12(+0.83%) |
Jul 21, 2021 | 259.81 | 260.40 | 255.80 | 256.15 | 160,805 | -2.83(-1.09%) |
Jul 20, 2021 | 255.15 | 262.09 | 255.06 | 258.98 | 295,949 | +4.01(+1.57%) |
Jul 19, 2021 | 255.72 | 257.78 | 254.12 | 254.97 | 139,591 | -3.47(-1.34%) |
Jul 16, 2021 | 258.30 | 259.82 | 256.73 | 258.44 | 168,735 | +1.94(+0.76%) |
Jul 15, 2021 | 255.36 | 257.71 | 253.29 | 256.50 | 278,081 | -0.19(-0.07%) |
Jul 14, 2021 | 265.43 | 265.43 | 255.82 | 256.69 | 152,738 | -7.50(-2.84%) |
Jul 13, 2021 | 269.00 | 270.23 | 263.96 | 264.19 | 132,406 | -4.32(-1.61%) |
Jul 12, 2021 | 270.47 | 271.32 | 267.19 | 268.51 | 229,110 | -1.42(-0.53%) |
Jul 09, 2021 | 270.84 | 271.35 | 268.84 | 269.93 | 205,997 | -0.39(-0.14%) |
Jul 08, 2021 | 266.41 | 272.86 | 262.73 | 270.32 | 272,795 | +0.95(+0.35%) |
Jul 07, 2021 | 270.22 | 276.21 | 268.21 | 269.37 | 423,540 | -0.28(-0.10%) |
Jul 06, 2021 | 263.82 | 270.91 | 263.06 | 269.65 | 320,523 | +4.99(+1.89%) |
Jul 02, 2021 | 261.99 | 264.94 | 259.37 | 264.66 | 319,686 | +3.33(+1.27%) |
Jul 01, 2021 | 247.19 | 264.33 | 246.79 | 261.33 | 693,178 | +16.40(+6.70%) |
Jun 30, 2021 | 247.70 | 247.89 | 243.21 | 244.93 | 191,012 | -2.19(-0.89%) |
Jun 29, 2021 | 253.28 | 254.41 | 246.51 | 247.12 | 199,281 | -6.16(-2.43%) |
Jun 28, 2021 | 250.51 | 256.07 | 249.42 | 253.28 | 208,961 | +3.56(+1.43%) |
Jun 25, 2021 | 245.09 | 255.24 | 244.09 | 249.72 | 388,533 | +6.27(+2.58%) |
Jun 24, 2021 | 244.12 | 249.48 | 240.57 | 243.45 | 199,566 | -0.51(-0.21%) |
Jun 23, 2021 | 247.64 | 249.10 | 243.02 | 243.96 | 214,869 | -2.15(-0.87%) |
Jun 22, 2021 | 244.42 | 247.62 | 244.16 | 246.11 | 214,851 | +0.67(+0.27%) |
Jun 21, 2021 | 240.06 | 246.12 | 239.46 | 245.44 | 174,162 | +6.47(+2.71%) |
Jun 18, 2021 | 241.55 | 242.24 | 238.47 | 238.97 | 386,544 | -2.29(-0.95%) |
Jun 17, 2021 | 241.51 | 243.72 | 238.99 | 241.26 | 249,078 | -1.31(-0.54%) |
Jun 16, 2021 | 248.17 | 248.45 | 239.60 | 242.57 | 570,064 | -4.34(-1.76%) |
Jun 15, 2021 | 260.93 | 262.61 | 246.30 | 246.91 | 340,939 | -12.72(-4.90%) |
Jun 14, 2021 | 252.64 | 259.93 | 250.44 | 259.63 | 242,139 | +6.70(+2.65%) |
Jun 11, 2021 | 255.45 | 257.10 | 252.00 | 252.93 | 137,386 | -2.67(-1.04%) |
Jun 10, 2021 | 259.37 | 260.34 | 254.87 | 255.60 | 150,238 | -4.06(-1.56%) |
Jun 09, 2021 | 262.66 | 263.63 | 259.56 | 259.66 | 141,904 | -1.65(-0.63%) |
Jun 08, 2021 | 260.20 | 261.92 | 255.55 | 261.31 | 149,875 | +3.31(+1.28%) |
Jun 07, 2021 | 256.07 | 260.06 | 254.22 | 258.00 | 162,387 | +2.39(+0.94%) |
Jun 04, 2021 | 249.73 | 257.14 | 249.73 | 255.61 | 221,904 | +6.53(+2.62%) |
Jun 03, 2021 | 252.74 | 253.71 | 248.34 | 249.08 | 162,195 | -4.66(-1.84%) |
Jun 02, 2021 | 258.89 | 259.89 | 252.74 | 253.74 | 137,589 | -4.38(-1.70%) |
Jun 01, 2021 | 258.53 | 259.89 | 252.45 | 258.12 | 135,558 | -0.25(-0.10%) |
May 28, 2021 | 261.60 | 263.66 | 258.08 | 258.37 | 123,223 | -2.42(-0.93%) |
May 27, 2021 | 260.46 | 261.86 | 259.74 | 260.79 | 167,228 | -0.78(-0.30%) |
May 26, 2021 | 260.18 | 264.00 | 260.18 | 261.57 | 165,723 | +1.79(+0.69%) |
May 25, 2021 | 259.78 | 261.85 | 257.80 | 259.78 | 172,689 | +0.88(+0.34%) |
May 24, 2021 | 260.47 | 261.36 | 257.36 | 258.90 | 180,072 | -0.06(-0.02%) |
May 21, 2021 | 262.04 | 262.48 | 255.19 | 258.96 | 268,652 | -1.72(-0.66%) |
May 20, 2021 | 258.85 | 261.24 | 254.15 | 260.68 | 130,182 | +3.14(+1.22%) |
May 19, 2021 | 247.54 | 257.55 | 247.54 | 257.54 | 105,982 | +6.99(+2.79%) |
May 18, 2021 | 249.35 | 253.58 | 246.85 | 250.55 | 211,379 | -0.74(-0.29%) |
May 17, 2021 | 255.66 | 261.83 | 250.88 | 251.29 | 105,555 | -5.68(-2.21%) |
May 14, 2021 | 253.50 | 258.20 | 251.02 | 256.97 | 140,465 | +6.42(+2.56%) |
May 13, 2021 | 260.96 | 261.60 | 249.18 | 250.55 | 175,095 | -9.45(-3.63%) |
May 12, 2021 | 258.19 | 261.73 | 257.96 | 260.00 | 160,835 | -0.03(-0.01%) |
May 11, 2021 | 259.31 | 263.06 | 255.02 | 260.03 | 132,321 | -1.70(-0.65%) |
May 10, 2021 | 259.85 | 266.64 | 257.20 | 261.73 | 252,202 | +1.60(+0.62%) |
May 07, 2021 | 253.65 | 263.20 | 253.25 | 260.13 | 286,930 | +7.35(+2.91%) |
May 06, 2021 | 251.53 | 257.56 | 248.22 | 252.78 | 247,609 | +1.05(+0.42%) |
May 05, 2021 | 258.71 | 258.71 | 249.84 | 251.73 | 291,872 | -7.43(-2.87%) |
May 04, 2021 | 260.01 | 261.42 | 255.21 | 259.16 | 192,312 | -3.07(-1.17%) |
May 03, 2021 | 271.13 | 271.28 | 261.58 | 262.23 | 319,800 | -7.62(-2.82%) |
Apr 30, 2021 | 283.33 | 284.59 | 269.32 | 269.85 | 259,200 | -15.86(-5.55%) |
Apr 29, 2021 | 292.97 | 292.97 | 280.70 | 285.71 | 303,805 | +0.73(+0.26%) |
Apr 28, 2021 | 285.84 | 291.78 | 280.02 | 284.98 | 163,284 | -0.03(-0.01%) |
Apr 27, 2021 | 289.75 | 291.74 | 283.71 | 285.01 | 202,190 | -3.49(-1.21%) |
Apr 26, 2021 | 286.48 | 289.11 | 282.00 | 288.50 | 154,740 | +3.93(+1.38%) |
Apr 23, 2021 | 282.32 | 286.46 | 280.75 | 284.57 | 109,700 | +1.65(+0.58%) |
Apr 22, 2021 | 283.98 | 286.76 | 281.44 | 282.92 | 79,098 | -2.13(-0.75%) |
Apr 21, 2021 | 280.86 | 286.76 | 280.86 | 285.05 | 115,827 | +4.01(+1.43%) |
Apr 20, 2021 | 281.73 | 285.88 | 278.89 | 281.04 | 162,357 | +0.01(+0.00%) |
Apr 19, 2021 | 282.96 | 283.43 | 277.64 | 281.03 | 150,097 | -1.93(-0.68%) |
Apr 16, 2021 | 285.41 | 288.21 | 281.54 | 282.96 | 163,600 | -1.03(-0.36%) |
Apr 15, 2021 | 279.86 | 283.99 | 279.00 | 283.99 | 70,152 | +7.16(+2.59%) |
Apr 14, 2021 | 278.60 | 283.33 | 276.40 | 276.83 | 91,471 | -3.56(-1.27%) |
Apr 13, 2021 | 279.65 | 282.16 | 275.90 | 280.39 | 125,054 | +3.55(+1.28%) |
Apr 12, 2021 | 280.78 | 282.79 | 276.19 | 276.84 | 149,300 | -6.25(-2.21%) |
Apr 09, 2021 | 275.37 | 284.82 | 271.47 | 283.09 | 175,500 | +9.54(+3.49%) |
Apr 08, 2021 | 270.19 | 274.61 | 267.76 | 273.55 | 236,691 | +5.82(+2.17%) |
Apr 07, 2021 | 271.05 | 274.03 | 267.31 | 267.73 | 227,686 | -2.54(-0.94%) |
Apr 06, 2021 | 273.79 | 277.39 | 269.72 | 270.27 | 212,383 | -4.04(-1.47%) |
Apr 05, 2021 | 270.43 | 274.73 | 268.12 | 274.31 | 189,723 | +4.85(+1.80%) |
Apr 01, 2021 | 267.64 | 272.08 | 265.77 | 269.46 | 226,800 | +4.67(+1.76%) |
Mar 31, 2021 | 260.42 | 267.31 | 259.56 | 264.79 | 475,033 | +4.63(+1.78%) |
Mar 30, 2021 | 261.45 | 263.20 | 258.20 | 260.16 | 132,403 | -3.20(-1.22%) |
Mar 29, 2021 | 268.22 | 274.36 | 262.79 | 263.36 | 161,381 | -7.80(-2.88%) |
Mar 26, 2021 | 267.22 | 271.16 | 263.40 | 271.16 | 214,500 | +3.39(+1.27%) |
Mar 25, 2021 | 272.58 | 275.71 | 265.68 | 267.77 | 266,959 | -6.34(-2.31%) |
Mar 24, 2021 | 270.19 | 275.22 | 268.71 | 274.11 | 256,058 | +4.91(+1.82%) |
Mar 23, 2021 | 270.00 | 272.53 | 266.21 | 269.20 | 168,473 | -1.17(-0.43%) |
Mar 22, 2021 | 270.34 | 272.08 | 268.53 | 270.37 | 221,201 | +1.37(+0.51%) |
Mar 19, 2021 | 271.16 | 274.60 | 266.16 | 269.00 | 439,100 | +0.00(+0.00%) |
Mar 18, 2021 | 271.59 | 274.08 | 268.74 | 269.00 | 278,609 | -1.00(-0.37%) |
Mar 17, 2021 | 265.87 | 273.89 | 261.71 | 270.00 | 338,712 | +2.75(+1.03%) |
Mar 16, 2021 | 272.00 | 272.71 | 266.49 | 267.25 | 198,026 | -3.49(-1.29%) |
Mar 15, 2021 | 268.47 | 273.75 | 263.05 | 270.74 | 263,181 | +4.44(+1.67%) |
Mar 12, 2021 | 259.19 | 266.76 | 258.58 | 266.30 | 134,700 | +4.46(+1.70%) |
Mar 11, 2021 | 260.44 | 262.40 | 255.29 | 261.84 | 151,977 | +5.97(+2.33%) |
Mar 10, 2021 | 258.88 | 259.97 | 253.88 | 255.87 | 244,765 | +0.19(+0.07%) |
Mar 09, 2021 | 251.79 | 262.35 | 250.23 | 255.68 | 371,471 | +11.25(+4.60%) |
Mar 08, 2021 | 242.00 | 251.10 | 237.81 | 244.43 | 475,914 | +3.18(+1.32%) |
Mar 05, 2021 | 236.10 | 242.32 | 226.05 | 241.25 | 319,200 | +4.63(+1.96%) |
Mar 04, 2021 | 243.56 | 246.00 | 233.34 | 236.62 | 308,963 | -5.00(-2.07%) |
Mar 03, 2021 | 251.06 | 251.06 | 240.52 | 241.62 | 246,440 | -10.91(-4.32%) |
Mar 02, 2021 | 258.10 | 258.10 | 252.05 | 252.53 | 209,738 | -2.62(-1.03%) |
Mar 01, 2021 | 262.94 | 265.61 | 254.36 | 255.15 | 242,084 | +1.51(+0.60%) |
Feb 26, 2021 | 263.22 | 267.70 | 252.01 | 253.64 | 303,600 | -9.32(-3.54%) |
Feb 25, 2021 | 274.44 | 280.95 | 261.00 | 262.96 | 286,039 | -18.65(-6.62%) |
Feb 24, 2021 | 280.68 | 283.56 | 274.37 | 281.61 | 218,482 | +1.34(+0.48%) |
Feb 23, 2021 | 282.76 | 285.34 | 277.16 | 280.27 | 201,905 | -4.33(-1.52%) |
Feb 22, 2021 | 291.38 | 291.99 | 283.03 | 284.60 | 135,783 | -7.88(-2.69%) |
Feb 19, 2021 | 292.83 | 294.49 | 289.06 | 292.48 | 86,800 | -0.97(-0.33%) |
Feb 18, 2021 | 294.21 | 296.30 | 286.00 | 293.45 | 143,773 | -1.75(-0.59%) |
Feb 17, 2021 | 293.00 | 297.33 | 292.04 | 295.20 | 159,424 | -2.84(-0.95%) |
Feb 16, 2021 | 308.81 | 310.50 | 297.20 | 298.04 | 106,845 | -10.78(-3.49%) |
Feb 12, 2021 | 309.86 | 310.88 | 305.06 | 308.82 | 60,900 | -1.42(-0.46%) |
Feb 11, 2021 | 305.90 | 311.47 | 300.38 | 310.24 | 106,391 | +6.61(+2.18%) |
Feb 10, 2021 | 309.10 | 314.84 | 302.32 | 303.63 | 89,439 | -5.76(-1.86%) |
Feb 09, 2021 | 304.63 | 311.59 | 304.03 | 309.39 | 184,596 | +4.37(+1.43%) |
Feb 08, 2021 | 306.05 | 307.50 | 301.14 | 305.02 | 95,972 | +6.19(+2.07%) |
Feb 05, 2021 | 298.75 | 299.61 | 291.96 | 298.83 | 125,700 | +2.60(+0.88%) |
Feb 04, 2021 | 289.11 | 297.96 | 288.00 | 296.23 | 108,427 | +4.37(+1.50%) |
Feb 03, 2021 | 288.10 | 293.25 | 281.88 | 291.86 | 120,581 | +3.86(+1.34%) |
Feb 02, 2021 | 290.43 | 298.88 | 287.95 | 288.00 | 145,047 | +0.82(+0.29%) |
Feb 01, 2021 | 290.99 | 293.15 | 286.58 | 287.18 | 129,384 | -0.13(-0.05%) |
Jan 29, 2021 | 283.56 | 289.45 | 281.92 | 287.31 | 113,000 | -1.06(-0.37%) |
Jan 28, 2021 | 287.61 | 290.28 | 281.04 | 288.37 | 200,671 | +1.71(+0.60%) |
Jan 27, 2021 | 305.43 | 308.00 | 285.48 | 286.66 | 309,018 | -24.41(-7.85%) |
Jan 26, 2021 | 313.92 | 315.56 | 308.13 | 311.07 | 115,570 | -3.09(-0.98%) |
Jan 25, 2021 | 314.41 | 325.12 | 312.96 | 314.16 | 165,614 | +0.62(+0.20%) |
Jan 22, 2021 | 304.98 | 314.41 | 301.91 | 313.54 | 214,000 | +10.64(+3.51%) |
Jan 21, 2021 | 305.80 | 305.80 | 294.98 | 302.90 | 157,225 | -1.57(-0.52%) |
Jan 20, 2021 | 300.84 | 306.39 | 300.00 | 304.47 | 210,424 | +6.37(+2.14%) |
Jan 19, 2021 | 297.10 | 304.31 | 295.06 | 298.10 | 377,949 | +4.21(+1.43%) |
Jan 15, 2021 | 288.18 | 294.56 | 286.82 | 293.89 | 123,900 | +6.03(+2.09%) |
Jan 14, 2021 | 288.73 | 295.96 | 286.51 | 287.86 | 163,284 | -1.82(-0.63%) |
Jan 13, 2021 | 297.24 | 297.24 | 288.00 | 289.68 | 195,398 | -6.14(-2.08%) |
Jan 12, 2021 | 304.69 | 306.75 | 294.52 | 295.82 | 147,732 | -8.20(-2.70%) |
Jan 11, 2021 | 304.00 | 307.43 | 299.33 | 304.02 | 124,632 | -3.05(-0.99%) |
Jan 08, 2021 | 303.22 | 309.38 | 303.22 | 307.07 | 145,300 | +3.64(+1.20%) |
Jan 07, 2021 | 298.14 | 304.85 | 293.57 | 303.43 | 150,600 | +7.31(+2.47%) |
Jan 06, 2021 | 288.05 | 296.78 | 285.69 | 296.12 | 245,681 | +6.27(+2.16%) |
Jan 05, 2021 | 289.74 | 294.33 | 288.55 | 289.85 | 131,581 | +0.43(+0.15%) |
Jan 04, 2021 | 295.00 | 298.02 | 284.71 | 289.42 | 153,554 | -3.91(-1.33%) |
Dec 31, 2020 | 293.33 | 293.33 | 293.33 | 140,878 | +4.25(+1.47%) | |
Dec 30, 2020 | 289.81 | 292.34 | 286.26 | 289.08 | 140,878 | +0.22(+0.08%) |
Dec 29, 2020 | 293.19 | 294.14 | 285.53 | 288.86 | 118,509 | -3.36(-1.15%) |
Dec 28, 2020 | 293.04 | 293.98 | 284.42 | 292.22 | 121,073 | -0.13(-0.04%) |
Dec 24, 2020 | 298.54 | 298.54 | 289.01 | 292.35 | 50,400 | +2.51(+0.87%) |
Dec 23, 2020 | 291.05 | 296.20 | 289.46 | 289.84 | 127,632 | +0.93(+0.32%) |
Dec 22, 2020 | 287.44 | 290.80 | 285.34 | 288.91 | 189,044 | +2.22(+0.77%) |
Dec 21, 2020 | 286.05 | 292.06 | 283.39 | 286.69 | 173,129 | -3.11(-1.07%) |
Dec 18, 2020 | 284.58 | 291.81 | 281.69 | 289.80 | 466,000 | +8.56(+3.04%) |
Dec 17, 2020 | 273.11 | 282.16 | 271.88 | 281.24 | 136,832 | +9.98(+3.68%) |
Dec 16, 2020 | 276.91 | 277.30 | 269.52 | 271.26 | 194,322 | -3.73(-1.36%) |
Dec 15, 2020 | 271.08 | 274.99 | 269.25 | 274.99 | 137,205 | +5.02(+1.86%) |
Dec 14, 2020 | 273.00 | 281.01 | 268.11 | 269.97 | 131,692 | -0.32(-0.12%) |
Dec 11, 2020 | 270.78 | 273.10 | 265.03 | 270.29 | 130,900 | +0.48(+0.18%) |
Dec 10, 2020 | 262.80 | 270.49 | 261.71 | 269.81 | 168,152 | +7.41(+2.82%) |
Dec 09, 2020 | 262.24 | 264.99 | 258.88 | 262.40 | 116,653 | +0.88(+0.34%) |
Dec 08, 2020 | 256.38 | 262.20 | 255.73 | 261.52 | 112,440 | +5.78(+2.26%) |
Dec 07, 2020 | 252.86 | 257.44 | 252.43 | 255.74 | 164,095 | +2.10(+0.83%) |
Dec 04, 2020 | 246.40 | 254.47 | 245.31 | 253.64 | 95,600 | +8.03(+3.27%) |
Dec 03, 2020 | 247.10 | 248.44 | 244.09 | 245.61 | 91,127 | -1.82(-0.74%) |
Dec 02, 2020 | 248.72 | 249.10 | 244.93 | 247.43 | 130,045 | -0.86(-0.35%) |
Dec 01, 2020 | 246.95 | 250.72 | 244.11 | 248.29 | 153,093 | +3.50(+1.43%) |
Nov 30, 2020 | 241.62 | 245.97 | 239.56 | 244.79 | 185,829 | +4.12(+1.71%) |
Nov 27, 2020 | 236.28 | 240.67 | 234.72 | 240.67 | 53,400 | +5.49(+2.33%) |
Nov 25, 2020 | 234.14 | 238.54 | 231.45 | 235.18 | 109,300 | +3.88(+1.68%) |
Nov 24, 2020 | 239.45 | 240.27 | 230.47 | 231.30 | 171,344 | -8.05(-3.36%) |
Nov 23, 2020 | 239.41 | 242.71 | 238.26 | 239.35 | 102,859 | -1.75(-0.73%) |
Nov 20, 2020 | 241.27 | 243.56 | 238.88 | 241.10 | 121,000 | +0.73(+0.30%) |
Nov 19, 2020 | 242.31 | 244.40 | 239.02 | 240.37 | 78,177 | -1.52(-0.63%) |
Nov 18, 2020 | 249.09 | 250.80 | 240.82 | 241.89 | 112,739 | -7.20(-2.89%) |
Nov 17, 2020 | 243.26 | 251.48 | 243.26 | 249.09 | 159,372 | +4.51(+1.84%) |
Nov 16, 2020 | 241.93 | 248.74 | 240.90 | 244.58 | 205,164 | +1.15(+0.47%) |
Nov 13, 2020 | 241.27 | 244.51 | 238.49 | 243.43 | 148,500 | +1.62(+0.67%) |
Nov 12, 2020 | 245.68 | 247.25 | 238.51 | 241.81 | 154,299 | -2.59(-1.06%) |
Nov 11, 2020 | 241.90 | 245.79 | 240.41 | 244.40 | 196,983 | +5.09(+2.13%) |
Nov 10, 2020 | 242.81 | 243.88 | 236.01 | 239.31 | 245,459 | -5.85(-2.39%) |
Nov 09, 2020 | 271.89 | 273.74 | 244.33 | 245.16 | 337,023 | -23.40(-8.71%) |
Nov 06, 2020 | 265.76 | 269.90 | 264.00 | 268.56 | 123,400 | +4.38(+1.66%) |
Nov 05, 2020 | 270.41 | 273.77 | 263.17 | 264.18 | 161,619 | -2.73(-1.02%) |
Nov 04, 2020 | 265.04 | 270.00 | 261.78 | 266.91 | 157,010 | +6.68(+2.57%) |
Nov 03, 2020 | 257.47 | 263.74 | 254.02 | 260.23 | 127,840 | +5.85(+2.30%) |
Nov 02, 2020 | 260.11 | 264.77 | 252.38 | 254.38 | 248,789 | -4.62(-1.78%) |
Oct 30, 2020 | 250.00 | 259.85 | 249.48 | 259.00 | 279,100 | +8.13(+3.24%) |
Oct 29, 2020 | 248.73 | 256.61 | 244.12 | 250.87 | 205,304 | +2.14(+0.86%) |
Oct 28, 2020 | 253.70 | 256.83 | 247.59 | 248.73 | 157,080 | -6.88(-2.69%) |
Oct 27, 2020 | 251.15 | 259.85 | 251.15 | 255.61 | 147,053 | +2.89(+1.14%) |
Oct 26, 2020 | 247.07 | 253.56 | 247.07 | 252.72 | 129,369 | +1.61(+0.64%) |
Oct 23, 2020 | 253.56 | 253.56 | 245.78 | 251.11 | 92,800 | +2.29(+0.92%) |
Oct 22, 2020 | 248.79 | 253.38 | 248.35 | 248.82 | 146,136 | +0.36(+0.14%) |
Oct 21, 2020 | 249.02 | 252.45 | 248.34 | 248.46 | 135,010 | +0.92(+0.37%) |
Oct 20, 2020 | 246.11 | 251.71 | 246.11 | 247.54 | 150,603 | +1.52(+0.62%) |
Oct 19, 2020 | 252.00 | 254.67 | 244.96 | 246.02 | 89,801 | -5.65(-2.25%) |
Oct 16, 2020 | 254.74 | 256.09 | 250.59 | 251.67 | 90,800 | -1.77(-0.70%) |
Oct 15, 2020 | 245.89 | 255.57 | 245.67 | 253.44 | 133,524 | +2.98(+1.19%) |
Oct 14, 2020 | 253.00 | 258.62 | 250.29 | 250.46 | 94,965 | -1.73(-0.69%) |
Oct 13, 2020 | 250.51 | 253.51 | 249.11 | 252.19 | 126,679 | +2.60(+1.04%) |
Oct 12, 2020 | 248.48 | 251.29 | 246.52 | 249.59 | 86,208 | +1.76(+0.71%) |
Oct 09, 2020 | 243.34 | 247.96 | 243.08 | 247.83 | 102,200 | +5.11(+2.11%) |
Oct 08, 2020 | 243.24 | 244.03 | 239.49 | 242.72 | 133,346 | +0.11(+0.05%) |
Oct 07, 2020 | 243.02 | 245.88 | 242.02 | 242.61 | 191,813 | +0.61(+0.25%) |
Oct 06, 2020 | 239.42 | 242.69 | 236.59 | 242.00 | 206,594 | +2.00(+0.83%) |
Oct 05, 2020 | 233.85 | 240.36 | 233.82 | 240.00 | 148,789 | +6.47(+2.77%) |
Oct 02, 2020 | 232.23 | 237.19 | 229.33 | 233.53 | 183,000 | -2.08(-0.88%) |