Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 390.37 | 392.11 | 386.50 | 386.45 | 220,704 | +0.26(+0.07%) |
Sep 29, 2021 | 378.88 | 390.58 | 377.86 | 386.19 | 281,997 | +10.98(+2.93%) |
Sep 28, 2021 | 373.45 | 378.94 | 368.08 | 375.20 | 413,519 | +13.87(+3.84%) |
Sep 27, 2021 | 362.48 | 365.47 | 360.44 | 361.33 | 302,736 | -3.58(-0.98%) |
Sep 24, 2021 | 365.62 | 368.04 | 363.57 | 364.92 | 277,029 | -0.70(-0.19%) |
Sep 23, 2021 | 369.05 | 369.14 | 365.09 | 365.62 | 143,688 | -0.91(-0.25%) |
Sep 22, 2021 | 363.95 | 367.84 | 359.38 | 366.53 | 124,745 | +3.25(+0.89%) |
Sep 21, 2021 | 367.15 | 369.13 | 362.40 | 363.28 | 134,615 | -3.33(-0.91%) |
Sep 20, 2021 | 364.29 | 369.17 | 361.59 | 366.61 | 153,592 | -3.66(-0.99%) |
Sep 17, 2021 | 374.78 | 375.69 | 366.96 | 370.27 | 525,145 | -3.85(-1.03%) |
Sep 16, 2021 | 376.59 | 377.74 | 373.79 | 374.12 | 174,619 | -1.56(-0.41%) |
Sep 15, 2021 | 376.88 | 376.95 | 372.96 | 375.67 | 142,112 | +0.02(+0.01%) |
Sep 14, 2021 | 374.51 | 380.38 | 374.02 | 375.65 | 147,722 | +1.14(+0.31%) |
Sep 13, 2021 | 378.03 | 379.47 | 371.21 | 374.51 | 137,323 | -1.40(-0.37%) |
Sep 10, 2021 | 377.91 | 379.23 | 374.23 | 375.91 | 92,856 | +0.43(+0.11%) |
Sep 09, 2021 | 376.82 | 378.14 | 375.06 | 375.48 | 101,129 | -1.24(-0.33%) |
Sep 08, 2021 | 375.13 | 382.71 | 374.40 | 376.72 | 215,895 | +2.38(+0.64%) |
Sep 07, 2021 | 377.64 | 378.05 | 372.53 | 374.34 | 111,671 | -3.43(-0.91%) |
Sep 03, 2021 | 376.74 | 380.60 | 376.74 | 377.77 | 97,201 | -0.98(-0.26%) |
Sep 02, 2021 | 378.93 | 381.64 | 375.69 | 378.75 | 179,720 | +1.05(+0.28%) |
Sep 01, 2021 | 372.38 | 380.66 | 369.40 | 377.70 | 166,236 | +5.50(+1.48%) |
Aug 31, 2021 | 372.05 | 375.12 | 370.56 | 372.20 | 283,535 | +0.14(+0.04%) |
Aug 30, 2021 | 367.60 | 374.40 | 367.40 | 372.06 | 111,381 | +4.23(+1.15%) |
Aug 27, 2021 | 366.84 | 371.01 | 364.35 | 367.83 | 151,950 | +2.51(+0.69%) |
Aug 26, 2021 | 366.83 | 367.05 | 364.45 | 365.32 | 127,121 | -1.94(-0.53%) |
Aug 25, 2021 | 366.29 | 367.56 | 361.51 | 367.27 | 199,691 | +8.17(+2.27%) |
Aug 24, 2021 | 357.99 | 361.50 | 356.98 | 359.10 | 116,329 | +1.01(+0.28%) |
Aug 23, 2021 | 361.46 | 363.58 | 357.94 | 358.09 | 161,043 | -2.31(-0.64%) |
Aug 20, 2021 | 356.06 | 361.06 | 356.06 | 360.41 | 92,116 | +3.73(+1.05%) |
Aug 19, 2021 | 350.45 | 358.01 | 350.45 | 356.68 | 144,697 | +3.90(+1.10%) |
Aug 18, 2021 | 366.51 | 367.26 | 352.52 | 352.78 | 210,768 | -13.09(-3.58%) |
Aug 17, 2021 | 365.39 | 367.71 | 362.79 | 365.87 | 159,316 | +0.62(+0.17%) |
Aug 16, 2021 | 360.03 | 365.42 | 359.06 | 365.25 | 129,182 | +5.69(+1.58%) |
Aug 13, 2021 | 354.10 | 360.05 | 353.14 | 359.57 | 118,569 | +5.22(+1.47%) |
Aug 12, 2021 | 355.49 | 356.68 | 352.85 | 354.35 | 135,930 | -1.52(-0.43%) |
Aug 11, 2021 | 354.06 | 356.50 | 353.59 | 355.88 | 165,999 | +2.29(+0.65%) |
Aug 10, 2021 | 355.72 | 356.56 | 351.23 | 353.59 | 125,730 | -0.60(-0.17%) |
Aug 09, 2021 | 354.88 | 356.17 | 353.04 | 354.19 | 132,542 | +0.41(+0.12%) |
Aug 06, 2021 | 350.49 | 354.41 | 348.18 | 353.78 | 126,413 | +3.13(+0.89%) |
Aug 05, 2021 | 350.77 | 354.07 | 348.37 | 350.65 | 157,563 | +0.19(+0.06%) |
Aug 04, 2021 | 348.16 | 353.51 | 347.54 | 350.46 | 115,659 | +0.79(+0.23%) |
Aug 03, 2021 | 352.39 | 352.61 | 344.87 | 349.67 | 149,870 | -1.21(-0.35%) |
Aug 02, 2021 | 348.43 | 352.44 | 346.94 | 350.88 | 193,010 | +1.89(+0.54%) |
Jul 30, 2021 | 340.73 | 349.61 | 340.73 | 348.98 | 287,040 | +7.89(+2.31%) |
Jul 29, 2021 | 338.54 | 341.87 | 337.14 | 341.09 | 109,725 | +3.76(+1.11%) |
Jul 28, 2021 | 336.56 | 338.07 | 334.25 | 337.33 | 109,510 | +1.23(+0.37%) |
Jul 27, 2021 | 334.92 | 337.88 | 333.49 | 336.10 | 95,285 | +1.31(+0.39%) |
Jul 26, 2021 | 336.67 | 338.19 | 332.80 | 334.79 | 127,990 | -2.42(-0.72%) |
Jul 23, 2021 | 334.49 | 338.14 | 334.49 | 337.21 | 106,155 | +4.30(+1.29%) |
Jul 22, 2021 | 333.74 | 333.93 | 331.46 | 332.91 | 148,539 | +0.33(+0.10%) |
Jul 21, 2021 | 332.23 | 334.42 | 331.67 | 332.58 | 112,694 | +0.55(+0.16%) |
Jul 20, 2021 | 329.33 | 336.12 | 329.33 | 332.03 | 260,003 | +2.69(+0.82%) |
Jul 19, 2021 | 332.67 | 333.09 | 324.94 | 329.35 | 188,823 | -3.91(-1.17%) |
Jul 16, 2021 | 332.20 | 335.52 | 331.57 | 333.25 | 128,301 | +2.29(+0.69%) |
Jul 15, 2021 | 326.88 | 332.04 | 326.52 | 330.97 | 123,487 | +3.06(+0.93%) |
Jul 14, 2021 | 329.08 | 330.05 | 327.13 | 327.91 | 126,451 | +0.20(+0.06%) |
Jul 13, 2021 | 330.02 | 330.54 | 326.97 | 327.71 | 166,436 | -3.95(-1.19%) |
Jul 12, 2021 | 335.16 | 335.39 | 328.82 | 331.65 | 198,519 | -3.57(-1.07%) |
Jul 09, 2021 | 334.59 | 336.25 | 332.82 | 335.23 | 120,108 | +2.31(+0.69%) |
Jul 08, 2021 | 329.72 | 335.48 | 328.47 | 332.92 | 149,613 | +1.22(+0.37%) |
Jul 07, 2021 | 334.78 | 334.84 | 330.40 | 331.70 | 154,016 | -1.39(-0.42%) |
Jul 06, 2021 | 332.09 | 334.36 | 329.00 | 333.09 | 167,139 | +2.48(+0.75%) |
Jul 02, 2021 | 328.80 | 331.68 | 328.36 | 330.61 | 115,253 | +2.58(+0.79%) |
Jul 01, 2021 | 327.49 | 331.92 | 327.49 | 328.03 | 223,732 | +0.21(+0.07%) |
Jun 30, 2021 | 328.16 | 333.08 | 326.56 | 327.81 | 273,671 | -0.49(-0.15%) |
Jun 29, 2021 | 323.96 | 331.83 | 318.63 | 328.30 | 252,312 | -0.90(-0.27%) |
Jun 28, 2021 | 327.69 | 330.37 | 324.44 | 329.20 | 211,887 | +4.84(+1.49%) |
Jun 25, 2021 | 324.06 | 325.79 | 322.83 | 324.37 | 334,463 | +1.42(+0.44%) |
Jun 24, 2021 | 322.67 | 324.11 | 321.11 | 322.95 | 140,202 | +2.06(+0.64%) |
Jun 23, 2021 | 322.70 | 323.51 | 320.14 | 320.89 | 106,513 | -2.22(-0.69%) |
Jun 22, 2021 | 320.89 | 325.10 | 320.89 | 323.11 | 178,231 | +1.09(+0.34%) |
Jun 21, 2021 | 317.77 | 324.75 | 317.77 | 322.01 | 186,555 | +4.23(+1.33%) |
Jun 18, 2021 | 320.11 | 321.52 | 316.81 | 317.78 | 413,532 | -3.16(-0.99%) |
Jun 17, 2021 | 319.52 | 322.15 | 318.25 | 320.95 | 161,849 | +2.06(+0.65%) |
Jun 16, 2021 | 321.34 | 325.40 | 316.92 | 318.89 | 134,951 | -1.48(-0.46%) |
Jun 15, 2021 | 321.04 | 324.66 | 319.39 | 320.36 | 155,377 | -0.02(-0.01%) |
Jun 14, 2021 | 320.92 | 322.82 | 318.32 | 320.38 | 147,777 | -0.39(-0.12%) |
Jun 11, 2021 | 317.54 | 321.02 | 317.54 | 320.77 | 81,687 | +3.87(+1.22%) |
Jun 10, 2021 | 313.63 | 317.85 | 312.23 | 316.90 | 108,833 | +2.60(+0.83%) |
Jun 09, 2021 | 315.73 | 316.82 | 313.17 | 314.31 | 107,948 | -1.58(-0.50%) |
Jun 08, 2021 | 316.26 | 316.70 | 313.76 | 315.89 | 122,265 | +0.24(+0.08%) |
Jun 07, 2021 | 317.79 | 317.79 | 313.01 | 315.64 | 149,523 | -2.22(-0.70%) |
Jun 04, 2021 | 319.66 | 319.66 | 314.28 | 317.86 | 117,431 | +0.43(+0.14%) |
Jun 03, 2021 | 318.06 | 318.06 | 314.32 | 317.43 | 163,728 | -2.45(-0.77%) |
Jun 02, 2021 | 316.24 | 320.41 | 313.80 | 319.88 | 146,815 | +3.30(+1.04%) |
Jun 01, 2021 | 327.12 | 329.58 | 316.19 | 316.58 | 171,304 | -10.01(-3.07%) |
May 28, 2021 | 324.18 | 329.59 | 324.12 | 326.59 | 127,512 | +2.05(+0.63%) |
May 27, 2021 | 322.96 | 327.11 | 319.92 | 324.54 | 272,041 | +2.33(+0.72%) |
May 26, 2021 | 321.60 | 323.11 | 318.82 | 322.21 | 165,430 | +1.73(+0.54%) |
May 25, 2021 | 320.74 | 323.00 | 317.75 | 320.48 | 82,196 | +0.77(+0.24%) |
May 24, 2021 | 320.59 | 322.80 | 318.28 | 319.71 | 122,231 | +0.77(+0.24%) |
May 21, 2021 | 318.79 | 323.17 | 317.76 | 318.94 | 129,120 | +0.82(+0.26%) |
May 20, 2021 | 313.77 | 321.26 | 313.77 | 318.12 | 177,323 | +4.77(+1.52%) |
May 19, 2021 | 309.05 | 313.44 | 308.64 | 313.35 | 135,814 | +0.66(+0.21%) |
May 18, 2021 | 317.17 | 317.77 | 312.37 | 312.69 | 99,485 | -4.68(-1.47%) |
May 17, 2021 | 322.43 | 323.32 | 314.95 | 317.37 | 163,735 | -4.26(-1.32%) |
May 14, 2021 | 321.02 | 322.87 | 317.51 | 321.62 | 154,695 | +2.31(+0.72%) |
May 13, 2021 | 317.82 | 324.16 | 317.44 | 319.31 | 217,126 | +1.96(+0.62%) |
May 12, 2021 | 320.97 | 323.99 | 316.62 | 317.35 | 225,976 | -5.20(-1.61%) |
May 11, 2021 | 321.82 | 326.34 | 318.79 | 322.55 | 167,524 | -3.16(-0.97%) |
May 10, 2021 | 328.62 | 332.01 | 325.70 | 325.71 | 203,018 | -1.88(-0.58%) |
May 07, 2021 | 330.48 | 331.50 | 324.68 | 327.59 | 226,771 | -0.98(-0.30%) |
May 06, 2021 | 327.25 | 330.37 | 325.20 | 328.57 | 154,375 | +1.47(+0.45%) |
May 05, 2021 | 331.61 | 335.76 | 326.81 | 327.11 | 357,423 | -8.80(-2.62%) |
May 04, 2021 | 330.43 | 336.33 | 328.22 | 335.90 | 209,847 | +3.44(+1.03%) |
May 03, 2021 | 327.51 | 335.01 | 325.40 | 332.46 | 187,158 | +5.68(+1.74%) |
Apr 30, 2021 | 331.73 | 334.75 | 325.36 | 326.79 | 288,701 | -4.91(-1.48%) |
Apr 29, 2021 | 328.31 | 332.14 | 325.08 | 331.69 | 148,863 | +4.73(+1.45%) |
Apr 28, 2021 | 333.31 | 333.31 | 325.96 | 326.96 | 231,173 | -5.60(-1.68%) |
Apr 27, 2021 | 327.35 | 332.98 | 322.93 | 332.56 | 299,969 | +5.10(+1.56%) |
Apr 26, 2021 | 338.03 | 340.16 | 325.71 | 327.46 | 447,819 | -9.90(-2.94%) |
Apr 23, 2021 | 314.65 | 355.51 | 309.22 | 337.36 | 1,492,274 | +22.66(+7.20%) |
Apr 22, 2021 | 311.02 | 315.60 | 308.10 | 314.70 | 271,338 | +1.98(+0.63%) |
Apr 21, 2021 | 311.02 | 315.20 | 311.02 | 312.72 | 230,870 | +2.82(+0.91%) |
Apr 20, 2021 | 308.03 | 312.86 | 308.03 | 309.90 | 204,694 | +1.47(+0.48%) |
Apr 19, 2021 | 311.02 | 311.07 | 307.49 | 308.44 | 230,285 | -1.88(-0.60%) |
Apr 16, 2021 | 307.30 | 311.78 | 306.74 | 310.31 | 189,826 | +4.25(+1.39%) |
Apr 15, 2021 | 302.86 | 306.90 | 301.30 | 306.06 | 399,621 | +5.48(+1.82%) |
Apr 14, 2021 | 302.76 | 304.48 | 300.01 | 300.58 | 317,065 | -2.08(-0.69%) |
Apr 13, 2021 | 302.92 | 305.30 | 301.84 | 302.66 | 244,517 | +0.14(+0.04%) |
Apr 12, 2021 | 299.53 | 303.74 | 299.50 | 302.53 | 219,156 | +2.07(+0.69%) |
Apr 09, 2021 | 301.75 | 303.30 | 298.25 | 300.46 | 218,120 | -0.98(-0.33%) |
Apr 08, 2021 | 301.31 | 305.61 | 299.86 | 301.44 | 349,416 | +0.76(+0.25%) |
Apr 07, 2021 | 308.81 | 309.26 | 300.06 | 300.68 | 255,063 | -8.57(-2.77%) |
Apr 06, 2021 | 312.53 | 313.74 | 308.59 | 309.25 | 222,204 | -2.30(-0.74%) |
Apr 05, 2021 | 310.20 | 313.13 | 307.07 | 311.56 | 260,937 | +3.44(+1.12%) |
Apr 01, 2021 | 302.33 | 310.50 | 301.58 | 308.12 | 287,363 | +8.18(+2.73%) |
Mar 31, 2021 | 301.03 | 307.32 | 299.93 | 299.93 | 378,072 | -2.67(-0.88%) |
Mar 30, 2021 | 305.67 | 309.85 | 295.54 | 302.60 | 420,627 | -12.26(-3.89%) |
Mar 29, 2021 | 317.72 | 319.88 | 312.94 | 314.86 | 310,662 | -1.62(-0.51%) |
Mar 26, 2021 | 313.56 | 316.95 | 310.02 | 316.48 | 175,113 | +4.32(+1.39%) |
Mar 25, 2021 | 312.42 | 312.84 | 308.96 | 312.16 | 200,319 | -0.18(-0.06%) |
Mar 24, 2021 | 311.99 | 315.81 | 308.85 | 312.33 | 265,047 | +0.92(+0.30%) |
Mar 23, 2021 | 305.60 | 314.77 | 305.49 | 311.41 | 269,687 | +5.85(+1.91%) |
Mar 22, 2021 | 302.27 | 306.23 | 301.21 | 305.56 | 262,693 | +2.86(+0.94%) |
Mar 19, 2021 | 302.47 | 308.55 | 300.61 | 302.70 | 620,717 | +1.30(+0.43%) |
Mar 18, 2021 | 303.93 | 306.86 | 299.85 | 301.40 | 278,992 | -6.03(-1.96%) |
Mar 17, 2021 | 309.05 | 311.14 | 301.92 | 307.42 | 194,228 | -1.42(-0.46%) |
Mar 16, 2021 | 311.23 | 315.10 | 307.73 | 308.84 | 203,457 | -0.74(-0.24%) |
Mar 15, 2021 | 304.83 | 310.28 | 303.58 | 309.58 | 247,355 | +7.41(+2.45%) |
Mar 12, 2021 | 303.64 | 304.90 | 298.97 | 302.18 | 352,079 | -1.79(-0.59%) |
Mar 11, 2021 | 303.67 | 307.17 | 301.87 | 303.96 | 253,573 | +0.44(+0.14%) |
Mar 10, 2021 | 304.37 | 308.02 | 302.05 | 303.53 | 224,463 | -0.19(-0.06%) |
Mar 09, 2021 | 309.00 | 313.24 | 302.35 | 303.72 | 309,350 | -3.31(-1.08%) |
Mar 08, 2021 | 306.40 | 310.82 | 300.32 | 307.04 | 242,729 | +1.60(+0.53%) |
Mar 05, 2021 | 298.42 | 305.82 | 294.63 | 305.43 | 253,410 | +8.90(+3.00%) |
Mar 04, 2021 | 300.83 | 305.33 | 294.42 | 296.53 | 237,786 | -3.67(-1.22%) |
Mar 03, 2021 | 300.56 | 302.59 | 297.91 | 300.20 | 259,332 | -1.99(-0.66%) |
Mar 02, 2021 | 303.25 | 303.43 | 297.69 | 302.19 | 251,016 | -0.25(-0.08%) |
Mar 01, 2021 | 297.32 | 303.80 | 295.15 | 302.45 | 244,202 | +7.07(+2.39%) |
Feb 26, 2021 | 288.48 | 297.43 | 286.88 | 295.38 | 402,082 | +9.29(+3.25%) |
Feb 25, 2021 | 290.55 | 293.59 | 285.95 | 286.09 | 214,711 | -4.91(-1.69%) |
Feb 24, 2021 | 291.91 | 292.79 | 285.75 | 291.00 | 282,151 | -1.79(-0.61%) |
Feb 23, 2021 | 294.13 | 295.30 | 290.96 | 292.79 | 217,946 | -1.04(-0.36%) |
Feb 22, 2021 | 300.55 | 300.55 | 293.02 | 293.83 | 202,061 | -9.49(-3.13%) |
Feb 19, 2021 | 309.35 | 309.70 | 302.85 | 303.32 | 195,146 | -4.66(-1.51%) |
Feb 18, 2021 | 303.74 | 310.92 | 303.06 | 307.98 | 139,310 | +3.35(+1.10%) |
Feb 17, 2021 | 300.53 | 305.88 | 300.53 | 304.63 | 185,063 | +2.36(+0.78%) |
Feb 16, 2021 | 306.08 | 309.40 | 301.28 | 302.27 | 144,449 | -3.29(-1.08%) |
Feb 12, 2021 | 305.70 | 309.77 | 303.48 | 305.56 | 119,445 | -1.10(-0.36%) |
Feb 11, 2021 | 301.63 | 306.97 | 299.30 | 306.66 | 233,071 | +7.47(+2.50%) |
Feb 10, 2021 | 305.56 | 308.16 | 298.92 | 299.19 | 171,191 | -4.05(-1.34%) |
Feb 09, 2021 | 310.59 | 313.00 | 302.34 | 303.24 | 215,159 | -7.11(-2.29%) |
Feb 08, 2021 | 310.32 | 311.87 | 308.45 | 310.35 | 128,283 | +2.88(+0.94%) |
Feb 05, 2021 | 307.81 | 308.84 | 305.60 | 307.47 | 166,086 | +2.06(+0.67%) |
Feb 04, 2021 | 303.40 | 305.90 | 302.60 | 305.41 | 204,978 | +0.47(+0.16%) |
Feb 03, 2021 | 305.29 | 308.39 | 303.28 | 304.93 | 147,414 | -2.27(-0.74%) |
Feb 02, 2021 | 304.06 | 307.75 | 302.33 | 307.20 | 239,987 | +5.26(+1.74%) |
Feb 01, 2021 | 295.35 | 302.79 | 295.35 | 301.94 | 206,509 | +9.59(+3.28%) |
Jan 29, 2021 | 297.37 | 299.43 | 291.14 | 292.35 | 543,245 | -6.24(-2.09%) |
Jan 28, 2021 | 304.83 | 308.86 | 297.53 | 298.59 | 247,752 | -3.77(-1.25%) |
Jan 27, 2021 | 299.72 | 303.92 | 296.69 | 302.36 | 359,916 | +0.76(+0.25%) |
Jan 26, 2021 | 307.68 | 307.68 | 301.36 | 301.60 | 243,894 | -5.43(-1.77%) |
Jan 25, 2021 | 309.03 | 310.89 | 299.86 | 307.03 | 264,937 | -2.62(-0.85%) |
Jan 22, 2021 | 313.37 | 314.79 | 309.50 | 309.65 | 199,800 | -4.34(-1.38%) |
Jan 21, 2021 | 315.66 | 318.34 | 313.78 | 313.99 | 231,707 | -2.64(-0.83%) |
Jan 20, 2021 | 311.85 | 317.89 | 309.17 | 316.63 | 248,796 | +7.83(+2.54%) |
Jan 19, 2021 | 308.71 | 310.15 | 305.34 | 308.80 | 213,126 | +1.11(+0.36%) |
Jan 15, 2021 | 308.13 | 310.34 | 305.45 | 307.69 | 179,840 | -2.36(-0.76%) |
Jan 14, 2021 | 319.79 | 320.34 | 308.55 | 310.05 | 201,367 | -10.01(-3.13%) |
Jan 13, 2021 | 324.96 | 324.96 | 318.76 | 320.06 | 148,914 | -4.30(-1.33%) |
Jan 12, 2021 | 320.84 | 325.34 | 320.75 | 324.36 | 190,188 | +3.08(+0.96%) |
Jan 11, 2021 | 321.51 | 323.36 | 319.39 | 321.27 | 143,983 | -2.13(-0.66%) |
Jan 08, 2021 | 323.91 | 326.54 | 319.57 | 323.40 | 171,464 | +0.05(+0.02%) |
Jan 07, 2021 | 321.21 | 325.72 | 321.21 | 323.35 | 211,851 | +2.10(+0.65%) |
Jan 06, 2021 | 318.10 | 324.17 | 315.89 | 321.25 | 259,509 | +2.56(+0.80%) |
Jan 05, 2021 | 318.62 | 322.48 | 315.60 | 318.69 | 154,477 | -0.98(-0.31%) |
Jan 04, 2021 | 321.87 | 324.52 | 316.43 | 319.67 | 305,492 | -1.85(-0.57%) |
Dec 31, 2020 | 321.52 | 321.52 | 321.52 | 153,406 | +3.98(+1.25%) | |
Dec 30, 2020 | 318.31 | 321.25 | 316.29 | 317.53 | 153,406 | +1.01(+0.32%) |
Dec 29, 2020 | 321.27 | 321.88 | 315.95 | 316.52 | 161,303 | -2.60(-0.82%) |
Dec 28, 2020 | 319.10 | 321.29 | 316.96 | 319.12 | 172,455 | +2.50(+0.79%) |
Dec 24, 2020 | 316.42 | 318.16 | 314.03 | 316.61 | 72,701 | +2.27(+0.72%) |
Dec 23, 2020 | 319.85 | 323.93 | 313.79 | 314.34 | 220,386 | -5.72(-1.79%) |
Dec 22, 2020 | 320.07 | 325.36 | 317.45 | 320.07 | 247,079 | -1.60(-0.50%) |
Dec 21, 2020 | 331.81 | 335.14 | 319.54 | 321.66 | 370,540 | -13.90(-4.14%) |
Dec 18, 2020 | 337.08 | 337.08 | 330.40 | 335.57 | 483,160 | +1.74(+0.52%) |
Dec 17, 2020 | 333.53 | 334.80 | 328.16 | 333.83 | 222,824 | -0.14(-0.04%) |
Dec 16, 2020 | 338.56 | 339.17 | 331.73 | 333.97 | 211,986 | -2.52(-0.75%) |
Dec 15, 2020 | 336.40 | 337.71 | 331.83 | 336.49 | 222,262 | +3.00(+0.90%) |
Dec 14, 2020 | 342.00 | 345.87 | 333.01 | 333.50 | 194,402 | -6.36(-1.87%) |
Dec 11, 2020 | 334.50 | 341.06 | 334.07 | 339.86 | 212,313 | +2.69(+0.80%) |
Dec 10, 2020 | 334.09 | 337.57 | 331.28 | 337.17 | 221,602 | +2.83(+0.85%) |
Dec 09, 2020 | 336.50 | 339.14 | 330.15 | 334.34 | 224,303 | -2.72(-0.81%) |
Dec 08, 2020 | 337.58 | 343.25 | 336.25 | 337.06 | 214,064 | -3.04(-0.89%) |
Dec 07, 2020 | 340.92 | 341.90 | 336.25 | 340.09 | 180,483 | +0.68(+0.20%) |
Dec 04, 2020 | 337.04 | 340.31 | 336.36 | 339.42 | 201,972 | +4.29(+1.28%) |
Dec 03, 2020 | 324.37 | 336.26 | 323.80 | 335.12 | 307,724 | +10.07(+3.10%) |
Dec 02, 2020 | 329.39 | 331.28 | 322.37 | 325.05 | 194,566 | -5.88(-1.78%) |
Dec 01, 2020 | 325.52 | 331.91 | 323.57 | 330.93 | 391,479 | +8.19(+2.54%) |
Nov 30, 2020 | 314.78 | 327.39 | 314.78 | 322.73 | 478,262 | +10.65(+3.41%) |
Nov 27, 2020 | 312.92 | 314.15 | 311.25 | 312.09 | 92,867 | +1.94(+0.63%) |
Nov 25, 2020 | 307.77 | 310.87 | 305.02 | 310.14 | 150,465 | +2.31(+0.75%) |
Nov 24, 2020 | 308.78 | 311.45 | 306.81 | 307.83 | 194,046 | +0.96(+0.31%) |
Nov 23, 2020 | 309.88 | 312.55 | 305.73 | 306.87 | 172,426 | -2.57(-0.83%) |
Nov 20, 2020 | 307.07 | 312.45 | 306.47 | 309.44 | 194,732 | +3.45(+1.13%) |
Nov 19, 2020 | 306.11 | 309.27 | 303.25 | 305.99 | 155,133 | +0.87(+0.28%) |
Nov 18, 2020 | 311.49 | 311.49 | 305.06 | 305.12 | 180,351 | -5.96(-1.91%) |
Nov 17, 2020 | 315.10 | 315.97 | 309.67 | 311.08 | 163,559 | -6.45(-2.03%) |
Nov 16, 2020 | 316.97 | 320.66 | 315.08 | 317.53 | 162,744 | +1.63(+0.52%) |
Nov 13, 2020 | 314.29 | 318.29 | 312.41 | 315.90 | 130,410 | +3.37(+1.08%) |
Nov 12, 2020 | 321.77 | 321.97 | 311.46 | 312.53 | 184,884 | -10.00(-3.10%) |
Nov 11, 2020 | 313.98 | 325.39 | 312.69 | 322.53 | 262,120 | +11.60(+3.73%) |
Nov 10, 2020 | 304.45 | 312.13 | 302.20 | 310.93 | 233,511 | +6.15(+2.02%) |
Nov 09, 2020 | 332.85 | 335.36 | 304.41 | 304.78 | 345,984 | -18.40(-5.69%) |
Nov 06, 2020 | 321.38 | 324.07 | 316.28 | 323.18 | 157,427 | +2.75(+0.86%) |
Nov 05, 2020 | 320.09 | 322.14 | 317.81 | 320.43 | 168,272 | +4.90(+1.55%) |
Nov 04, 2020 | 310.11 | 321.07 | 309.88 | 315.53 | 212,441 | +8.08(+2.63%) |
Nov 03, 2020 | 302.16 | 310.21 | 300.05 | 307.45 | 282,397 | +7.99(+2.67%) |
Nov 02, 2020 | 298.99 | 303.98 | 295.60 | 299.46 | 446,783 | +4.50(+1.53%) |
Oct 30, 2020 | 296.32 | 298.17 | 291.70 | 294.96 | 309,140 | -3.61(-1.21%) |
Oct 29, 2020 | 298.58 | 301.24 | 294.49 | 298.57 | 229,301 | -0.94(-0.31%) |
Oct 28, 2020 | 301.34 | 302.08 | 296.61 | 299.51 | 219,772 | -7.38(-2.41%) |
Oct 27, 2020 | 311.06 | 313.98 | 306.80 | 306.89 | 186,797 | -3.24(-1.05%) |
Oct 26, 2020 | 312.58 | 317.05 | 306.41 | 310.13 | 245,394 | -5.98(-1.89%) |
Oct 23, 2020 | 315.58 | 318.91 | 313.46 | 316.11 | 147,348 | +0.49(+0.16%) |
Oct 22, 2020 | 320.29 | 322.66 | 315.05 | 315.62 | 164,922 | -4.65(-1.45%) |
Oct 21, 2020 | 321.88 | 325.70 | 320.07 | 320.27 | 134,400 | -0.48(-0.15%) |
Oct 20, 2020 | 321.62 | 325.54 | 320.34 | 320.75 | 141,284 | -0.61(-0.19%) |
Oct 19, 2020 | 328.90 | 331.47 | 320.50 | 321.36 | 183,493 | -5.42(-1.66%) |
Oct 16, 2020 | 327.48 | 328.32 | 324.74 | 326.77 | 190,576 | +1.75(+0.54%) |
Oct 15, 2020 | 316.28 | 326.64 | 316.28 | 325.02 | 211,267 | +2.40(+0.75%) |
Oct 14, 2020 | 324.68 | 325.48 | 320.17 | 322.62 | 166,070 | -0.30(-0.09%) |
Oct 13, 2020 | 317.65 | 323.95 | 317.40 | 322.92 | 321,201 | +5.77(+1.82%) |
Oct 12, 2020 | 316.01 | 318.96 | 314.42 | 317.15 | 222,605 | +2.01(+0.64%) |
Oct 09, 2020 | 318.53 | 319.83 | 314.61 | 315.14 | 179,457 | -1.09(-0.34%) |
Oct 08, 2020 | 314.49 | 318.40 | 312.49 | 316.23 | 251,904 | +3.10(+0.99%) |
Oct 07, 2020 | 311.97 | 314.32 | 311.13 | 313.13 | 298,342 | +3.47(+1.12%) |
Oct 06, 2020 | 312.17 | 315.38 | 309.06 | 309.65 | 284,839 | -1.33(-0.43%) |
Oct 05, 2020 | 313.66 | 316.56 | 308.50 | 310.98 | 302,836 | -0.55(-0.18%) |
Oct 02, 2020 | 311.67 | 315.62 | 310.37 | 311.53 | 371,592 | -4.12(-1.30%) |