Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 318.92 | 319.19 | 308.43 | 309.92 | 393,339 | -7.92(-2.49%) |
Sep 29, 2021 | 320.08 | 320.08 | 313.72 | 317.85 | 308,161 | -0.20(-0.06%) |
Sep 28, 2021 | 321.94 | 321.94 | 314.61 | 318.05 | 549,291 | -1.11(-0.35%) |
Sep 27, 2021 | 327.86 | 328.34 | 314.21 | 319.16 | 699,182 | -7.27(-2.23%) |
Sep 24, 2021 | 299.67 | 326.93 | 299.67 | 326.44 | 1,317,593 | +22.40(+7.37%) |
Sep 23, 2021 | 300.76 | 306.89 | 298.71 | 304.04 | 720,857 | +5.75(+1.93%) |
Sep 22, 2021 | 290.16 | 301.07 | 290.16 | 298.29 | 548,729 | +7.26(+2.50%) |
Sep 21, 2021 | 292.67 | 294.56 | 288.69 | 291.02 | 632,415 | +3.53(+1.23%) |
Sep 20, 2021 | 282.97 | 289.29 | 282.97 | 287.50 | 561,075 | +1.28(+0.45%) |
Sep 17, 2021 | 280.01 | 286.88 | 277.12 | 286.22 | 809,660 | +6.96(+2.49%) |
Sep 16, 2021 | 271.56 | 280.20 | 270.51 | 279.26 | 429,129 | +9.17(+3.39%) |
Sep 15, 2021 | 275.87 | 276.74 | 269.56 | 270.09 | 509,846 | -6.62(-2.39%) |
Sep 14, 2021 | 276.62 | 278.13 | 273.16 | 276.71 | 238,988 | +0.06(+0.02%) |
Sep 13, 2021 | 279.31 | 280.17 | 274.15 | 276.64 | 215,371 | -1.75(-0.63%) |
Sep 10, 2021 | 279.61 | 279.61 | 271.87 | 278.40 | 344,563 | +0.43(+0.15%) |
Sep 09, 2021 | 271.19 | 280.79 | 270.39 | 277.97 | 291,502 | +6.57(+2.42%) |
Sep 08, 2021 | 278.42 | 280.02 | 267.57 | 271.40 | 364,778 | -6.29(-2.27%) |
Sep 07, 2021 | 269.93 | 277.76 | 268.80 | 277.69 | 385,764 | +7.17(+2.65%) |
Sep 03, 2021 | 274.63 | 275.25 | 268.79 | 270.52 | 236,894 | -3.90(-1.42%) |
Sep 02, 2021 | 282.97 | 282.97 | 273.79 | 274.42 | 331,931 | -8.86(-3.13%) |
Sep 01, 2021 | 284.70 | 286.35 | 282.19 | 283.28 | 244,730 | +0.44(+0.16%) |
Aug 31, 2021 | 282.37 | 284.19 | 282.13 | 282.83 | 405,615 | +1.62(+0.57%) |
Aug 30, 2021 | 282.40 | 282.98 | 278.50 | 281.22 | 247,067 | -1.23(-0.44%) |
Aug 27, 2021 | 278.33 | 284.43 | 277.59 | 282.45 | 218,858 | +4.87(+1.75%) |
Aug 26, 2021 | 277.06 | 281.25 | 275.53 | 277.58 | 282,669 | +0.55(+0.20%) |
Aug 25, 2021 | 274.07 | 277.86 | 273.70 | 277.03 | 131,096 | +2.97(+1.08%) |
Aug 24, 2021 | 272.61 | 276.97 | 272.61 | 274.06 | 210,246 | +2.85(+1.05%) |
Aug 23, 2021 | 267.50 | 271.80 | 266.85 | 271.21 | 227,131 | +4.54(+1.70%) |
Aug 20, 2021 | 264.03 | 268.91 | 262.69 | 266.68 | 267,953 | +2.00(+0.76%) |
Aug 19, 2021 | 263.51 | 266.29 | 260.03 | 264.67 | 352,294 | -1.55(-0.58%) |
Aug 18, 2021 | 267.06 | 268.47 | 263.13 | 266.22 | 314,470 | -1.62(-0.61%) |
Aug 17, 2021 | 272.88 | 275.61 | 266.98 | 267.85 | 232,182 | -7.77(-2.82%) |
Aug 16, 2021 | 274.72 | 276.39 | 271.85 | 275.61 | 185,030 | -1.52(-0.55%) |
Aug 13, 2021 | 276.03 | 278.21 | 271.97 | 277.13 | 199,366 | +1.10(+0.40%) |
Aug 12, 2021 | 278.21 | 280.01 | 275.89 | 276.04 | 315,175 | -4.07(-1.45%) |
Aug 11, 2021 | 282.60 | 284.06 | 277.33 | 280.11 | 185,741 | -1.86(-0.66%) |
Aug 10, 2021 | 280.95 | 283.16 | 279.54 | 281.97 | 116,255 | +2.20(+0.79%) |
Aug 09, 2021 | 282.34 | 282.34 | 278.34 | 279.77 | 164,492 | -4.14(-1.46%) |
Aug 06, 2021 | 286.27 | 287.44 | 281.50 | 283.91 | 177,339 | -0.50(-0.18%) |
Aug 05, 2021 | 279.17 | 284.51 | 278.79 | 284.41 | 189,359 | +6.09(+2.19%) |
Aug 04, 2021 | 276.69 | 279.07 | 275.91 | 278.32 | 225,887 | -0.85(-0.31%) |
Aug 03, 2021 | 283.14 | 283.14 | 275.65 | 279.18 | 169,295 | -2.78(-0.99%) |
Aug 02, 2021 | 284.33 | 288.34 | 280.75 | 281.96 | 162,000 | -1.20(-0.42%) |
Jul 30, 2021 | 283.08 | 287.68 | 282.68 | 283.16 | 127,148 | -2.39(-0.84%) |
Jul 29, 2021 | 288.45 | 291.72 | 285.21 | 285.55 | 125,302 | -2.06(-0.72%) |
Jul 28, 2021 | 291.25 | 292.76 | 286.06 | 287.61 | 169,841 | -1.73(-0.60%) |
Jul 27, 2021 | 290.71 | 290.71 | 284.75 | 289.33 | 176,120 | -2.06(-0.71%) |
Jul 26, 2021 | 288.21 | 291.75 | 287.03 | 291.39 | 198,874 | +1.41(+0.49%) |
Jul 23, 2021 | 292.40 | 292.40 | 288.44 | 289.98 | 156,394 | +1.34(+0.47%) |
Jul 22, 2021 | 294.26 | 294.60 | 285.82 | 288.64 | 169,492 | -7.57(-2.56%) |
Jul 21, 2021 | 290.16 | 297.23 | 289.18 | 296.21 | 325,828 | +9.26(+3.23%) |
Jul 20, 2021 | 279.90 | 288.65 | 278.33 | 286.95 | 408,922 | +6.52(+2.33%) |
Jul 19, 2021 | 280.17 | 285.91 | 273.88 | 280.43 | 430,477 | -5.81(-2.03%) |
Jul 16, 2021 | 290.58 | 292.70 | 286.21 | 286.24 | 327,015 | -2.62(-0.91%) |
Jul 15, 2021 | 288.48 | 290.04 | 285.95 | 288.85 | 158,047 | -1.11(-0.38%) |
Jul 14, 2021 | 289.57 | 293.88 | 286.79 | 289.96 | 168,140 | -0.30(-0.10%) |
Jul 13, 2021 | 298.68 | 300.17 | 290.21 | 290.26 | 241,686 | -10.34(-3.44%) |
Jul 12, 2021 | 299.06 | 302.60 | 297.70 | 300.60 | 208,646 | -1.51(-0.50%) |
Jul 09, 2021 | 297.24 | 302.78 | 295.00 | 302.11 | 191,467 | +7.67(+2.61%) |
Jul 08, 2021 | 292.61 | 298.11 | 291.04 | 294.44 | 322,149 | -3.69(-1.24%) |
Jul 07, 2021 | 294.75 | 299.08 | 293.63 | 298.13 | 304,696 | +0.85(+0.29%) |
Jul 06, 2021 | 302.04 | 302.45 | 292.96 | 297.28 | 362,932 | -4.22(-1.40%) |
Jul 02, 2021 | 301.14 | 301.91 | 299.80 | 301.50 | 209,095 | +1.84(+0.61%) |
Jul 01, 2021 | 293.47 | 300.71 | 293.47 | 299.66 | 311,042 | +6.00(+2.04%) |
Jun 30, 2021 | 294.10 | 294.50 | 290.60 | 293.66 | 259,274 | -0.05(-0.02%) |
Jun 29, 2021 | 299.33 | 299.37 | 293.64 | 293.70 | 231,654 | -4.97(-1.67%) |
Jun 28, 2021 | 296.83 | 298.70 | 294.18 | 298.68 | 322,662 | +0.60(+0.20%) |
Jun 25, 2021 | 302.22 | 302.22 | 295.97 | 298.07 | 1,172,673 | -3.21(-1.07%) |
Jun 24, 2021 | 302.69 | 302.69 | 298.59 | 301.28 | 236,042 | +0.02(+0.01%) |
Jun 23, 2021 | 299.08 | 301.83 | 298.75 | 301.27 | 215,169 | +1.39(+0.46%) |
Jun 22, 2021 | 298.43 | 300.43 | 296.48 | 299.87 | 245,880 | +2.15(+0.72%) |
Jun 21, 2021 | 295.62 | 298.31 | 293.75 | 297.72 | 287,793 | +4.29(+1.46%) |
Jun 18, 2021 | 293.03 | 294.84 | 289.26 | 293.44 | 473,084 | -0.64(-0.22%) |
Jun 17, 2021 | 297.66 | 300.18 | 291.93 | 294.07 | 305,784 | -5.97(-1.99%) |
Jun 16, 2021 | 299.16 | 300.24 | 296.90 | 300.04 | 293,718 | +0.37(+0.12%) |
Jun 15, 2021 | 300.10 | 301.22 | 297.83 | 299.67 | 224,423 | +0.19(+0.07%) |
Jun 14, 2021 | 295.97 | 302.15 | 295.97 | 299.48 | 468,396 | +2.56(+0.86%) |
Jun 11, 2021 | 296.19 | 297.26 | 293.93 | 296.91 | 246,553 | +0.72(+0.24%) |
Jun 10, 2021 | 298.85 | 298.92 | 293.43 | 296.19 | 293,416 | -0.64(-0.22%) |
Jun 09, 2021 | 301.79 | 303.32 | 294.46 | 296.83 | 496,805 | -5.95(-1.96%) |
Jun 08, 2021 | 307.55 | 309.63 | 296.55 | 302.78 | 607,315 | -7.35(-2.37%) |
Jun 07, 2021 | 309.31 | 310.67 | 307.19 | 310.13 | 411,179 | +0.83(+0.27%) |
Jun 04, 2021 | 309.22 | 312.12 | 307.27 | 309.30 | 222,720 | +2.05(+0.67%) |
Jun 03, 2021 | 304.77 | 307.90 | 299.95 | 307.25 | 259,857 | +0.75(+0.25%) |
Jun 02, 2021 | 309.44 | 309.88 | 304.94 | 306.50 | 315,613 | -2.32(-0.75%) |
Jun 01, 2021 | 308.76 | 311.14 | 305.69 | 308.82 | 298,522 | +5.55(+1.83%) |
May 28, 2021 | 305.26 | 305.54 | 301.93 | 303.27 | 147,955 | -2.65(-0.87%) |
May 27, 2021 | 304.83 | 306.83 | 300.45 | 305.92 | 305,826 | +2.79(+0.92%) |
May 26, 2021 | 298.04 | 305.30 | 298.04 | 303.13 | 363,427 | +6.59(+2.22%) |
May 25, 2021 | 299.54 | 301.24 | 294.82 | 296.54 | 295,540 | -0.96(-0.32%) |
May 24, 2021 | 297.95 | 299.16 | 294.63 | 297.50 | 283,236 | +2.77(+0.94%) |
May 21, 2021 | 293.95 | 297.22 | 293.59 | 294.73 | 398,448 | +3.17(+1.09%) |
May 20, 2021 | 286.49 | 292.62 | 284.78 | 291.55 | 320,870 | +5.04(+1.76%) |
May 19, 2021 | 287.70 | 290.02 | 283.38 | 286.51 | 295,734 | -5.65(-1.93%) |
May 18, 2021 | 295.50 | 300.41 | 291.91 | 292.16 | 276,247 | -3.15(-1.06%) |
May 17, 2021 | 297.62 | 300.15 | 292.49 | 295.31 | 397,236 | -4.95(-1.65%) |
May 14, 2021 | 290.79 | 302.51 | 290.79 | 300.26 | 349,612 | +11.55(+4.00%) |
May 13, 2021 | 288.21 | 294.36 | 283.71 | 288.71 | 396,766 | +2.03(+0.71%) |
May 12, 2021 | 292.33 | 294.88 | 285.35 | 286.68 | 393,045 | -7.76(-2.63%) |
May 11, 2021 | 292.23 | 297.33 | 290.06 | 294.44 | 272,689 | -0.60(-0.20%) |
May 10, 2021 | 289.66 | 298.93 | 287.46 | 295.04 | 406,590 | +4.83(+1.67%) |
May 07, 2021 | 292.34 | 293.85 | 287.61 | 290.21 | 337,585 | -1.82(-0.62%) |
May 06, 2021 | 291.76 | 293.78 | 285.07 | 292.02 | 305,773 | +0.71(+0.25%) |
May 05, 2021 | 294.53 | 297.30 | 289.73 | 291.31 | 337,311 | -2.16(-0.74%) |
May 04, 2021 | 295.51 | 295.51 | 289.98 | 293.47 | 281,092 | -3.68(-1.24%) |
May 03, 2021 | 302.97 | 307.67 | 296.06 | 297.16 | 228,151 | -4.52(-1.50%) |
Apr 30, 2021 | 300.53 | 303.29 | 297.92 | 301.67 | 362,697 | -0.33(-0.11%) |
Apr 29, 2021 | 303.19 | 304.97 | 300.33 | 302.01 | 260,995 | +1.03(+0.34%) |
Apr 28, 2021 | 303.06 | 303.79 | 299.85 | 300.98 | 205,539 | -1.78(-0.59%) |
Apr 27, 2021 | 303.73 | 307.71 | 301.76 | 302.76 | 447,760 | -0.22(-0.07%) |
Apr 26, 2021 | 311.17 | 314.05 | 301.71 | 302.98 | 382,018 | -6.35(-2.05%) |
Apr 23, 2021 | 305.24 | 310.26 | 304.47 | 309.33 | 404,733 | +6.35(+2.09%) |
Apr 22, 2021 | 295.03 | 308.00 | 293.40 | 302.98 | 545,455 | +9.77(+3.33%) |
Apr 21, 2021 | 287.27 | 294.53 | 286.83 | 293.21 | 245,180 | +5.34(+1.85%) |
Apr 20, 2021 | 288.81 | 291.71 | 283.73 | 287.88 | 281,545 | -3.08(-1.06%) |
Apr 19, 2021 | 296.71 | 296.74 | 289.31 | 290.96 | 396,202 | -5.73(-1.93%) |
Apr 16, 2021 | 297.57 | 298.95 | 295.17 | 296.69 | 384,577 | +1.64(+0.56%) |
Apr 15, 2021 | 293.05 | 297.76 | 291.20 | 295.05 | 465,438 | +4.55(+1.57%) |
Apr 14, 2021 | 285.90 | 292.53 | 284.55 | 290.49 | 342,954 | +4.54(+1.59%) |
Apr 13, 2021 | 281.14 | 287.74 | 277.49 | 285.96 | 346,951 | +3.37(+1.19%) |
Apr 12, 2021 | 282.97 | 285.86 | 279.26 | 282.59 | 340,202 | +0.19(+0.07%) |
Apr 09, 2021 | 281.28 | 283.89 | 279.08 | 282.40 | 397,081 | -0.73(-0.26%) |
Apr 08, 2021 | 280.65 | 284.40 | 278.59 | 283.14 | 368,677 | +2.00(+0.71%) |
Apr 07, 2021 | 283.48 | 286.18 | 279.60 | 281.14 | 266,715 | -1.37(-0.49%) |
Apr 06, 2021 | 276.70 | 287.84 | 276.70 | 282.51 | 742,743 | +5.76(+2.08%) |
Apr 05, 2021 | 278.15 | 279.55 | 273.26 | 276.75 | 383,225 | +3.03(+1.11%) |
Apr 01, 2021 | 273.17 | 274.26 | 270.95 | 273.72 | 320,014 | +3.13(+1.16%) |
Mar 31, 2021 | 271.35 | 273.92 | 268.84 | 270.59 | 421,564 | +1.39(+0.52%) |
Mar 30, 2021 | 262.48 | 271.35 | 261.50 | 269.20 | 512,717 | +5.59(+2.12%) |
Mar 29, 2021 | 264.07 | 266.58 | 259.05 | 263.61 | 625,294 | -1.95(-0.73%) |
Mar 26, 2021 | 261.42 | 265.75 | 258.88 | 265.56 | 691,766 | +5.78(+2.22%) |
Mar 25, 2021 | 259.78 | 264.52 | 255.72 | 259.78 | 936,843 | +1.53(+0.59%) |
Mar 24, 2021 | 254.77 | 265.99 | 254.77 | 258.25 | 1,853,713 | -19.42(-6.99%) |
Mar 23, 2021 | 291.92 | 292.19 | 272.47 | 277.66 | 994,547 | -13.18(-4.53%) |
Mar 22, 2021 | 289.85 | 294.91 | 285.06 | 290.85 | 505,105 | +0.15(+0.05%) |
Mar 19, 2021 | 291.53 | 294.11 | 285.21 | 290.70 | 722,484 | -2.09(-0.71%) |
Mar 18, 2021 | 292.32 | 300.29 | 288.25 | 292.79 | 399,472 | -0.44(-0.15%) |
Mar 17, 2021 | 287.61 | 293.56 | 285.87 | 293.23 | 260,652 | +5.86(+2.04%) |
Mar 16, 2021 | 287.01 | 290.84 | 284.09 | 287.37 | 339,751 | +0.19(+0.06%) |
Mar 15, 2021 | 293.49 | 297.40 | 285.13 | 287.18 | 408,649 | -5.07(-1.73%) |
Mar 12, 2021 | 300.87 | 309.83 | 289.73 | 292.25 | 1,014,259 | +8.83(+3.12%) |
Mar 11, 2021 | 283.86 | 292.17 | 280.51 | 283.42 | 681,760 | +0.27(+0.10%) |
Mar 10, 2021 | 282.92 | 288.90 | 280.23 | 283.15 | 446,168 | +0.65(+0.23%) |
Mar 09, 2021 | 295.02 | 295.02 | 281.42 | 282.50 | 753,981 | -10.46(-3.57%) |
Mar 08, 2021 | 287.80 | 300.00 | 287.36 | 292.95 | 548,073 | +6.76(+2.36%) |
Mar 05, 2021 | 282.86 | 287.90 | 277.40 | 286.19 | 572,232 | +5.82(+2.07%) |
Mar 04, 2021 | 283.90 | 284.63 | 273.35 | 280.37 | 699,523 | -3.53(-1.24%) |
Mar 03, 2021 | 291.13 | 292.48 | 283.30 | 283.90 | 602,637 | -4.97(-1.72%) |
Mar 02, 2021 | 291.20 | 293.62 | 288.27 | 288.87 | 470,151 | -2.65(-0.91%) |
Mar 01, 2021 | 287.61 | 295.94 | 287.61 | 291.52 | 478,759 | +4.68(+1.63%) |
Feb 26, 2021 | 288.34 | 290.88 | 282.91 | 286.85 | 576,004 | +1.32(+0.46%) |
Feb 25, 2021 | 298.29 | 299.22 | 283.75 | 285.53 | 360,529 | -11.10(-3.74%) |
Feb 24, 2021 | 282.51 | 297.12 | 280.93 | 296.63 | 493,862 | +15.04(+5.34%) |
Feb 23, 2021 | 285.70 | 285.88 | 277.22 | 281.59 | 370,961 | -4.11(-1.44%) |
Feb 22, 2021 | 283.30 | 290.76 | 280.12 | 285.70 | 520,927 | +3.41(+1.21%) |
Feb 19, 2021 | 274.55 | 284.98 | 274.55 | 282.28 | 355,152 | +8.60(+3.14%) |
Feb 18, 2021 | 272.76 | 278.03 | 269.05 | 273.68 | 325,165 | -1.23(-0.45%) |
Feb 17, 2021 | 276.34 | 278.86 | 273.65 | 274.92 | 236,219 | -3.89(-1.39%) |
Feb 16, 2021 | 267.62 | 279.50 | 267.62 | 278.80 | 562,754 | +12.19(+4.57%) |
Feb 12, 2021 | 264.72 | 270.05 | 264.42 | 266.61 | 305,247 | +0.60(+0.23%) |
Feb 11, 2021 | 268.77 | 270.22 | 263.69 | 266.01 | 371,915 | -1.79(-0.67%) |
Feb 10, 2021 | 265.23 | 269.79 | 263.38 | 267.80 | 292,610 | +5.20(+1.98%) |
Feb 09, 2021 | 264.99 | 267.31 | 262.60 | 262.61 | 310,083 | -3.00(-1.13%) |
Feb 08, 2021 | 261.44 | 265.86 | 259.70 | 265.60 | 283,583 | +4.46(+1.71%) |
Feb 05, 2021 | 262.92 | 264.04 | 260.05 | 261.14 | 265,798 | +0.59(+0.23%) |
Feb 04, 2021 | 258.23 | 262.44 | 257.22 | 260.55 | 433,335 | +4.01(+1.56%) |
Feb 03, 2021 | 248.58 | 260.06 | 246.79 | 256.54 | 1,041,677 | +9.98(+4.05%) |
Feb 02, 2021 | 245.00 | 248.82 | 244.53 | 246.56 | 2,134,225 | +3.64(+1.50%) |
Feb 01, 2021 | 248.88 | 251.06 | 242.53 | 242.92 | 395,375 | -3.83(-1.55%) |
Jan 29, 2021 | 245.16 | 250.58 | 244.00 | 246.75 | 319,691 | -1.43(-0.58%) |
Jan 28, 2021 | 247.68 | 252.25 | 246.75 | 248.18 | 266,823 | +3.99(+1.63%) |
Jan 27, 2021 | 253.10 | 254.66 | 242.61 | 244.19 | 500,643 | -11.07(-4.34%) |
Jan 26, 2021 | 255.78 | 257.92 | 251.44 | 255.26 | 409,905 | +1.40(+0.55%) |
Jan 25, 2021 | 251.88 | 256.03 | 248.66 | 253.86 | 211,446 | +1.88(+0.75%) |
Jan 22, 2021 | 254.29 | 258.61 | 250.85 | 251.97 | 273,020 | -1.33(-0.52%) |
Jan 21, 2021 | 249.74 | 254.71 | 247.74 | 253.30 | 260,070 | +4.27(+1.71%) |
Jan 20, 2021 | 253.81 | 254.89 | 248.05 | 249.03 | 448,777 | -3.32(-1.32%) |
Jan 19, 2021 | 258.74 | 260.02 | 250.50 | 252.35 | 396,845 | -6.03(-2.33%) |
Jan 15, 2021 | 266.47 | 267.95 | 256.53 | 258.38 | 530,627 | -9.91(-3.69%) |
Jan 14, 2021 | 266.27 | 273.00 | 265.83 | 268.29 | 469,578 | +4.31(+1.63%) |
Jan 13, 2021 | 261.81 | 266.77 | 260.54 | 263.99 | 372,601 | +0.70(+0.27%) |
Jan 12, 2021 | 261.63 | 264.00 | 256.64 | 263.28 | 288,016 | +1.79(+0.68%) |
Jan 11, 2021 | 255.60 | 263.82 | 255.60 | 261.49 | 240,587 | +2.55(+0.99%) |
Jan 08, 2021 | 265.46 | 267.51 | 257.26 | 258.94 | 330,361 | -6.02(-2.27%) |
Jan 07, 2021 | 270.03 | 270.54 | 264.05 | 264.96 | 274,920 | -1.80(-0.67%) |
Jan 06, 2021 | 253.44 | 266.93 | 253.44 | 266.76 | 634,042 | +14.51(+5.75%) |
Jan 05, 2021 | 249.18 | 253.06 | 247.90 | 252.25 | 248,746 | +2.67(+1.07%) |
Jan 04, 2021 | 257.75 | 259.13 | 247.97 | 249.58 | 378,579 | -9.23(-3.57%) |
Dec 31, 2020 | 258.81 | 258.81 | 258.81 | 209,578 | +1.84(+0.71%) | |
Dec 30, 2020 | 251.52 | 258.23 | 250.93 | 256.97 | 209,578 | +6.44(+2.57%) |
Dec 29, 2020 | 254.82 | 256.56 | 250.39 | 250.53 | 244,800 | -4.19(-1.65%) |
Dec 28, 2020 | 256.31 | 258.06 | 253.68 | 254.73 | 268,662 | -0.55(-0.21%) |
Dec 24, 2020 | 254.54 | 255.30 | 251.57 | 255.28 | 122,444 | +1.57(+0.62%) |
Dec 23, 2020 | 252.07 | 255.14 | 248.97 | 253.71 | 313,060 | +1.92(+0.76%) |
Dec 22, 2020 | 251.27 | 252.97 | 247.49 | 251.79 | 334,814 | +0.62(+0.25%) |
Dec 21, 2020 | 251.03 | 253.95 | 247.72 | 251.17 | 452,141 | -3.24(-1.27%) |
Dec 18, 2020 | 260.22 | 260.98 | 253.05 | 254.40 | 767,107 | -4.01(-1.55%) |
Dec 17, 2020 | 259.79 | 261.01 | 253.28 | 258.41 | 405,676 | -1.08(-0.41%) |
Dec 16, 2020 | 264.65 | 266.53 | 256.11 | 259.49 | 747,415 | +3.38(+1.32%) |
Dec 15, 2020 | 247.25 | 258.85 | 247.25 | 256.11 | 785,031 | -2.51(-0.97%) |
Dec 14, 2020 | 261.27 | 263.88 | 256.07 | 258.62 | 361,855 | +0.72(+0.28%) |
Dec 11, 2020 | 264.42 | 268.23 | 252.35 | 257.90 | 726,149 | -12.49(-4.62%) |
Dec 10, 2020 | 264.44 | 270.96 | 260.38 | 270.39 | 482,896 | +4.81(+1.81%) |
Dec 09, 2020 | 268.67 | 272.29 | 261.62 | 265.57 | 590,733 | -1.81(-0.68%) |
Dec 08, 2020 | 258.84 | 269.30 | 258.84 | 267.38 | 540,017 | +7.51(+2.89%) |
Dec 07, 2020 | 259.78 | 260.47 | 253.62 | 259.87 | 410,868 | -2.82(-1.07%) |
Dec 04, 2020 | 256.44 | 263.78 | 256.07 | 262.69 | 379,188 | +8.06(+3.17%) |
Dec 03, 2020 | 253.76 | 260.63 | 251.56 | 254.63 | 538,326 | +2.93(+1.16%) |
Dec 02, 2020 | 252.74 | 254.65 | 249.47 | 251.69 | 413,005 | -1.90(-0.75%) |
Dec 01, 2020 | 255.92 | 256.04 | 249.46 | 253.60 | 436,859 | -2.32(-0.91%) |
Nov 30, 2020 | 261.63 | 261.63 | 255.44 | 255.92 | 502,524 | -6.34(-2.42%) |
Nov 27, 2020 | 263.49 | 264.91 | 260.56 | 262.25 | 154,779 | -0.54(-0.20%) |
Nov 25, 2020 | 265.79 | 265.79 | 258.60 | 262.79 | 227,319 | -3.05(-1.15%) |
Nov 24, 2020 | 259.49 | 268.48 | 258.19 | 265.84 | 371,884 | +9.91(+3.87%) |
Nov 23, 2020 | 249.29 | 258.16 | 249.29 | 255.94 | 358,757 | +3.20(+1.27%) |
Nov 20, 2020 | 255.90 | 256.69 | 250.80 | 252.73 | 394,278 | -3.40(-1.33%) |
Nov 19, 2020 | 252.07 | 257.34 | 249.85 | 256.13 | 421,166 | +5.54(+2.21%) |
Nov 18, 2020 | 249.84 | 253.30 | 247.33 | 250.59 | 510,133 | +1.60(+0.64%) |
Nov 17, 2020 | 247.70 | 250.66 | 243.59 | 249.00 | 616,637 | -0.38(-0.15%) |
Nov 16, 2020 | 261.10 | 265.33 | 247.14 | 249.38 | 452,602 | -5.83(-2.28%) |
Nov 13, 2020 | 246.18 | 255.87 | 244.10 | 255.20 | 503,141 | +11.34(+4.65%) |
Nov 12, 2020 | 238.07 | 246.82 | 235.83 | 243.86 | 439,498 | +2.87(+1.19%) |
Nov 11, 2020 | 242.27 | 247.53 | 240.77 | 241.00 | 482,966 | -0.52(-0.21%) |
Nov 10, 2020 | 249.53 | 250.65 | 238.35 | 241.52 | 732,273 | -8.84(-3.53%) |
Nov 09, 2020 | 245.86 | 278.33 | 242.35 | 250.36 | 1,453,772 | +24.94(+11.06%) |
Nov 06, 2020 | 222.91 | 228.02 | 222.66 | 225.42 | 286,493 | +1.21(+0.54%) |
Nov 05, 2020 | 221.13 | 224.55 | 219.57 | 224.21 | 532,858 | +5.33(+2.43%) |
Nov 04, 2020 | 216.43 | 221.08 | 213.57 | 218.88 | 371,313 | +3.40(+1.58%) |
Nov 03, 2020 | 215.92 | 218.08 | 214.52 | 215.48 | 423,593 | +1.83(+0.86%) |
Nov 02, 2020 | 217.65 | 220.73 | 213.16 | 213.66 | 420,617 | -1.62(-0.75%) |
Oct 30, 2020 | 216.44 | 219.08 | 213.11 | 215.28 | 315,487 | -1.67(-0.77%) |
Oct 29, 2020 | 213.28 | 218.48 | 210.92 | 216.95 | 274,842 | +3.02(+1.41%) |
Oct 28, 2020 | 220.22 | 220.25 | 213.33 | 213.93 | 510,023 | -10.05(-4.49%) |
Oct 27, 2020 | 225.89 | 227.32 | 222.82 | 223.97 | 425,593 | -3.12(-1.37%) |
Oct 26, 2020 | 228.64 | 231.02 | 222.85 | 227.09 | 510,131 | -4.86(-2.10%) |
Oct 23, 2020 | 226.23 | 231.96 | 226.23 | 231.95 | 294,146 | +6.71(+2.98%) |
Oct 22, 2020 | 217.43 | 226.40 | 216.47 | 225.24 | 321,275 | +9.44(+4.38%) |
Oct 21, 2020 | 213.97 | 216.15 | 211.53 | 215.80 | 233,927 | +2.75(+1.29%) |
Oct 20, 2020 | 216.50 | 218.01 | 212.65 | 213.04 | 440,957 | -0.96(-0.45%) |
Oct 19, 2020 | 217.60 | 219.70 | 213.23 | 214.01 | 229,811 | -3.11(-1.43%) |
Oct 16, 2020 | 218.91 | 220.62 | 216.41 | 217.12 | 471,884 | -0.45(-0.20%) |
Oct 15, 2020 | 217.05 | 220.85 | 215.74 | 217.56 | 262,761 | -2.99(-1.35%) |
Oct 14, 2020 | 224.08 | 224.77 | 220.25 | 220.55 | 232,931 | -3.16(-1.41%) |
Oct 13, 2020 | 225.12 | 225.12 | 222.08 | 223.71 | 450,190 | -1.70(-0.75%) |
Oct 12, 2020 | 224.68 | 227.43 | 222.67 | 225.41 | 302,064 | +1.22(+0.55%) |
Oct 09, 2020 | 221.36 | 225.86 | 218.70 | 224.19 | 435,452 | +4.27(+1.94%) |
Oct 08, 2020 | 217.36 | 220.65 | 216.71 | 219.92 | 281,168 | +3.36(+1.55%) |
Oct 07, 2020 | 214.27 | 216.57 | 212.14 | 216.56 | 360,009 | +4.38(+2.06%) |
Oct 06, 2020 | 207.82 | 218.27 | 205.59 | 212.18 | 510,771 | +5.82(+2.82%) |
Oct 05, 2020 | 203.11 | 207.32 | 201.96 | 206.36 | 315,384 | +4.81(+2.39%) |
Oct 02, 2020 | 193.64 | 201.66 | 193.64 | 201.55 | 338,445 | +1.99(+1.00%) |