Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 322.09 | 326.03 | 315.30 | 315.08 | 36,067 | -3.90(-1.22%) |
Sep 29, 2021 | 315.95 | 325.25 | 315.40 | 318.98 | 36,890 | +3.51(+1.11%) |
Sep 28, 2021 | 319.94 | 322.83 | 314.51 | 315.47 | 64,729 | -7.01(-2.17%) |
Sep 27, 2021 | 334.19 | 337.34 | 321.78 | 322.49 | 68,934 | -12.62(-3.77%) |
Sep 24, 2021 | 349.53 | 349.55 | 333.92 | 335.11 | 99,338 | -14.11(-4.04%) |
Sep 23, 2021 | 342.82 | 353.65 | 341.86 | 349.22 | 307,861 | +13.63(+4.06%) |
Sep 22, 2021 | 334.10 | 344.14 | 327.70 | 335.59 | 92,354 | -13.11(-3.76%) |
Sep 21, 2021 | 351.72 | 355.84 | 347.82 | 348.69 | 22,365 | -0.66(-0.19%) |
Sep 20, 2021 | 348.08 | 351.50 | 343.57 | 349.35 | 19,049 | -3.90(-1.10%) |
Sep 17, 2021 | 351.94 | 356.67 | 344.75 | 353.25 | 123,471 | +3.24(+0.93%) |
Sep 16, 2021 | 354.13 | 354.61 | 348.48 | 350.01 | 20,394 | -3.99(-1.13%) |
Sep 15, 2021 | 353.08 | 357.63 | 348.90 | 354.00 | 26,033 | +2.02(+0.57%) |
Sep 14, 2021 | 360.00 | 360.00 | 345.49 | 351.98 | 22,266 | -6.14(-1.71%) |
Sep 13, 2021 | 352.77 | 359.21 | 348.78 | 358.12 | 24,149 | +8.50(+2.43%) |
Sep 10, 2021 | 362.98 | 362.98 | 348.82 | 349.61 | 26,384 | -11.48(-3.18%) |
Sep 09, 2021 | 367.71 | 374.59 | 360.92 | 361.10 | 27,318 | -9.38(-2.53%) |
Sep 08, 2021 | 363.07 | 373.24 | 362.76 | 370.48 | 19,508 | +4.34(+1.19%) |
Sep 07, 2021 | 369.82 | 369.82 | 355.00 | 366.14 | 45,122 | -5.65(-1.52%) |
Sep 03, 2021 | 385.68 | 385.68 | 370.35 | 371.79 | 26,272 | -15.08(-3.90%) |
Sep 02, 2021 | 399.40 | 399.40 | 385.57 | 386.87 | 21,067 | -10.69(-2.69%) |
Sep 01, 2021 | 394.32 | 398.75 | 390.42 | 397.56 | 26,250 | +4.82(+1.23%) |
Aug 31, 2021 | 395.02 | 395.44 | 389.67 | 392.74 | 33,586 | +1.14(+0.29%) |
Aug 30, 2021 | 387.08 | 391.73 | 383.90 | 391.60 | 23,824 | +3.26(+0.84%) |
Aug 27, 2021 | 378.74 | 390.12 | 378.74 | 388.34 | 28,494 | +10.21(+2.70%) |
Aug 26, 2021 | 381.47 | 383.21 | 377.43 | 378.13 | 14,905 | -3.82(-1.00%) |
Aug 25, 2021 | 382.56 | 386.66 | 378.43 | 381.95 | 22,677 | +0.26(+0.07%) |
Aug 24, 2021 | 384.90 | 384.90 | 378.00 | 381.69 | 22,477 | -1.48(-0.39%) |
Aug 23, 2021 | 389.64 | 392.99 | 381.91 | 383.17 | 14,398 | -6.52(-1.67%) |
Aug 20, 2021 | 384.51 | 391.60 | 382.56 | 389.68 | 13,994 | +4.08(+1.06%) |
Aug 19, 2021 | 379.34 | 386.03 | 374.56 | 385.60 | 33,727 | +3.26(+0.85%) |
Aug 18, 2021 | 384.21 | 387.60 | 380.73 | 382.34 | 13,994 | -4.34(-1.12%) |
Aug 17, 2021 | 380.26 | 389.81 | 379.60 | 386.69 | 11,033 | +1.13(+0.29%) |
Aug 16, 2021 | 390.60 | 390.60 | 381.43 | 385.56 | 15,911 | -5.34(-1.37%) |
Aug 13, 2021 | 396.16 | 397.33 | 387.86 | 390.90 | 22,201 | -4.22(-1.07%) |
Aug 12, 2021 | 393.94 | 395.85 | 391.33 | 395.12 | 11,987 | +1.43(+0.36%) |
Aug 11, 2021 | 396.20 | 404.19 | 391.12 | 393.68 | 14,602 | +0.87(+0.22%) |
Aug 10, 2021 | 408.71 | 408.71 | 390.34 | 392.81 | 28,800 | -15.21(-3.73%) |
Aug 09, 2021 | 407.76 | 411.67 | 400.33 | 408.02 | 20,368 | +0.83(+0.20%) |
Aug 06, 2021 | 414.01 | 414.01 | 401.31 | 407.19 | 20,358 | -2.96(-0.72%) |
Aug 05, 2021 | 401.11 | 410.15 | 401.11 | 410.15 | 17,651 | +10.86(+2.72%) |
Aug 04, 2021 | 393.07 | 404.48 | 393.07 | 399.29 | 14,882 | +2.69(+0.68%) |
Aug 03, 2021 | 392.16 | 397.90 | 387.56 | 396.59 | 21,477 | +5.21(+1.33%) |
Aug 02, 2021 | 394.42 | 399.89 | 390.81 | 391.38 | 15,086 | -1.04(-0.27%) |
Jul 30, 2021 | 394.81 | 399.33 | 391.99 | 392.42 | 15,030 | -1.87(-0.47%) |
Jul 29, 2021 | 384.86 | 396.11 | 384.86 | 394.29 | 17,579 | +10.69(+2.79%) |
Jul 28, 2021 | 375.82 | 388.60 | 375.82 | 383.60 | 18,219 | +7.12(+1.89%) |
Jul 27, 2021 | 373.13 | 379.91 | 372.68 | 376.48 | 18,828 | +1.91(+0.51%) |
Jul 26, 2021 | 379.26 | 380.73 | 372.26 | 374.56 | 14,180 | -4.95(-1.31%) |
Jul 23, 2021 | 374.13 | 383.21 | 373.48 | 379.52 | 17,426 | +6.91(+1.85%) |
Jul 22, 2021 | 370.96 | 375.74 | 362.83 | 372.61 | 20,056 | +1.69(+0.46%) |
Jul 21, 2021 | 366.00 | 377.21 | 366.00 | 370.91 | 17,581 | +2.56(+0.70%) |
Jul 20, 2021 | 354.32 | 372.56 | 354.32 | 368.35 | 21,930 | +16.25(+4.62%) |
Jul 19, 2021 | 355.88 | 359.81 | 349.23 | 352.10 | 20,674 | -8.86(-2.46%) |
Jul 16, 2021 | 364.75 | 369.94 | 360.53 | 360.96 | 15,640 | -1.22(-0.34%) |
Jul 15, 2021 | 352.93 | 364.22 | 352.88 | 362.18 | 20,729 | +8.73(+2.47%) |
Jul 14, 2021 | 360.01 | 362.83 | 352.64 | 353.45 | 23,704 | -3.35(-0.94%) |
Jul 13, 2021 | 364.57 | 366.22 | 355.36 | 356.79 | 23,697 | -9.99(-2.72%) |
Jul 12, 2021 | 364.05 | 369.79 | 363.31 | 366.79 | 10,696 | +1.78(+0.49%) |
Jul 09, 2021 | 354.93 | 367.09 | 350.88 | 365.00 | 25,417 | +11.30(+3.19%) |
Jul 08, 2021 | 350.62 | 356.06 | 350.23 | 353.71 | 32,700 | -0.52(-0.15%) |
Jul 07, 2021 | 351.67 | 354.58 | 347.71 | 354.23 | 30,198 | +2.39(+0.68%) |
Jul 06, 2021 | 346.71 | 352.75 | 344.71 | 351.84 | 36,916 | +6.34(+1.84%) |
Jul 02, 2021 | 343.63 | 347.15 | 340.72 | 345.50 | 16,484 | +4.43(+1.30%) |
Jul 01, 2021 | 340.76 | 342.02 | 338.02 | 341.07 | 26,716 | +0.00(+0.00%) |
Jun 30, 2021 | 340.54 | 347.97 | 336.98 | 341.07 | 20,363 | -0.48(-0.14%) |
Jun 29, 2021 | 341.98 | 345.89 | 341.37 | 341.54 | 9,521 | -2.39(-0.69%) |
Jun 28, 2021 | 353.23 | 353.49 | 341.89 | 343.93 | 20,612 | -9.17(-2.60%) |
Jun 25, 2021 | 354.10 | 356.62 | 352.27 | 353.10 | 100,135 | -0.17(-0.05%) |
Jun 24, 2021 | 351.45 | 355.19 | 347.58 | 353.27 | 24,052 | +1.26(+0.36%) |
Jun 23, 2021 | 352.27 | 354.12 | 346.63 | 352.01 | 60,572 | +4.91(+1.41%) |
Jun 22, 2021 | 343.85 | 347.58 | 340.02 | 347.11 | 25,077 | +6.39(+1.87%) |
Jun 21, 2021 | 334.29 | 341.50 | 327.12 | 340.72 | 26,699 | +8.65(+2.60%) |
Jun 18, 2021 | 348.19 | 348.54 | 330.68 | 332.07 | 55,579 | -15.86(-4.56%) |
Jun 17, 2021 | 347.02 | 348.89 | 343.11 | 347.93 | 29,831 | -0.44(-0.12%) |
Jun 16, 2021 | 341.20 | 351.01 | 340.71 | 348.37 | 53,300 | +9.47(+2.79%) |
Jun 15, 2021 | 339.11 | 341.67 | 337.37 | 338.89 | 27,351 | -1.61(-0.47%) |
Jun 14, 2021 | 336.85 | 343.80 | 334.94 | 340.50 | 29,576 | +6.08(+1.82%) |
Jun 11, 2021 | 335.11 | 336.85 | 327.21 | 334.42 | 23,458 | +2.91(+0.88%) |
Jun 10, 2021 | 321.51 | 332.12 | 319.95 | 331.51 | 19,966 | +9.82(+3.05%) |
Jun 09, 2021 | 325.90 | 328.03 | 317.91 | 321.69 | 29,619 | -1.78(-0.55%) |
Jun 08, 2021 | 319.60 | 325.62 | 319.33 | 323.47 | 26,260 | +5.21(+1.64%) |
Jun 07, 2021 | 310.70 | 320.34 | 309.37 | 318.26 | 20,294 | +9.34(+3.02%) |
Jun 04, 2021 | 310.70 | 310.70 | 303.70 | 308.91 | 21,422 | -0.48(-0.15%) |
Jun 03, 2021 | 311.56 | 312.64 | 304.66 | 309.39 | 25,948 | -1.65(-0.53%) |
Jun 02, 2021 | 310.48 | 311.09 | 304.33 | 311.04 | 49,884 | +1.00(+0.32%) |
Jun 01, 2021 | 306.35 | 312.43 | 303.57 | 310.04 | 29,566 | +5.47(+1.80%) |
May 28, 2021 | 307.92 | 311.11 | 303.22 | 304.57 | 17,823 | +1.92(+0.63%) |
May 27, 2021 | 305.10 | 311.50 | 302.31 | 302.65 | 73,796 | +0.04(+0.01%) |
May 26, 2021 | 308.28 | 311.59 | 301.45 | 302.61 | 38,767 | -5.54(-1.80%) |
May 25, 2021 | 309.36 | 316.45 | 307.98 | 308.15 | 27,499 | +1.63(+0.53%) |
May 24, 2021 | 296.21 | 308.73 | 295.48 | 306.52 | 28,226 | +9.32(+3.14%) |
May 21, 2021 | 295.22 | 298.44 | 292.34 | 297.20 | 19,524 | +4.98(+1.71%) |
May 20, 2021 | 288.52 | 292.73 | 286.75 | 292.21 | 21,539 | +3.74(+1.30%) |
May 19, 2021 | 297.02 | 297.02 | 285.98 | 288.47 | 27,281 | -8.98(-3.02%) |
May 18, 2021 | 296.25 | 302.91 | 293.07 | 297.45 | 63,278 | +2.24(+0.76%) |
May 17, 2021 | 300.46 | 301.43 | 295.18 | 295.22 | 25,958 | -4.17(-1.39%) |
May 14, 2021 | 297.71 | 301.71 | 297.71 | 299.39 | 19,812 | +2.45(+0.82%) |
May 13, 2021 | 289.55 | 300.16 | 289.55 | 296.94 | 34,785 | +8.12(+2.81%) |
May 12, 2021 | 292.47 | 293.65 | 287.14 | 288.82 | 32,312 | -5.63(-1.91%) |
May 11, 2021 | 293.84 | 296.08 | 290.99 | 294.45 | 18,390 | -2.75(-0.93%) |
May 10, 2021 | 302.09 | 302.38 | 296.25 | 297.20 | 20,750 | -6.06(-2.00%) |
May 07, 2021 | 302.91 | 309.34 | 300.33 | 303.25 | 20,347 | -0.52(-0.17%) |
May 06, 2021 | 299.82 | 303.94 | 292.17 | 303.77 | 19,079 | +3.61(+1.20%) |
May 05, 2021 | 301.66 | 305.40 | 296.38 | 300.16 | 17,885 | -4.90(-1.61%) |
May 04, 2021 | 300.07 | 307.04 | 299.09 | 305.06 | 27,370 | +3.27(+1.08%) |
May 03, 2021 | 304.07 | 306.39 | 299.56 | 301.79 | 32,902 | -2.02(-0.66%) |
Apr 30, 2021 | 299.26 | 305.75 | 299.26 | 303.81 | 30,303 | +1.76(+0.58%) |
Apr 29, 2021 | 301.28 | 302.52 | 299.21 | 302.05 | 22,990 | +1.29(+0.43%) |
Apr 28, 2021 | 306.35 | 306.35 | 297.97 | 300.76 | 17,522 | -6.57(-2.14%) |
Apr 27, 2021 | 301.15 | 309.53 | 298.53 | 307.34 | 49,355 | +6.62(+2.20%) |
Apr 26, 2021 | 288.09 | 301.45 | 286.99 | 300.72 | 32,404 | +12.89(+4.48%) |
Apr 23, 2021 | 296.34 | 296.34 | 286.71 | 287.83 | 22,157 | -4.90(-1.67%) |
Apr 22, 2021 | 300.59 | 307.16 | 292.68 | 292.73 | 20,558 | -9.84(-3.25%) |
Apr 21, 2021 | 299.99 | 307.21 | 299.99 | 302.57 | 25,097 | +4.34(+1.45%) |
Apr 20, 2021 | 292.17 | 298.74 | 292.17 | 298.23 | 12,408 | +4.38(+1.49%) |
Apr 19, 2021 | 294.19 | 294.62 | 290.02 | 293.84 | 22,092 | -1.98(-0.67%) |
Apr 16, 2021 | 294.92 | 297.67 | 291.97 | 295.82 | 13,638 | +2.45(+0.83%) |
Apr 15, 2021 | 287.87 | 294.83 | 285.12 | 293.37 | 19,384 | +5.29(+1.83%) |
Apr 14, 2021 | 292.17 | 296.38 | 287.83 | 288.09 | 20,291 | -5.29(-1.80%) |
Apr 13, 2021 | 291.22 | 294.49 | 291.22 | 293.37 | 36,569 | +1.07(+0.37%) |
Apr 12, 2021 | 294.70 | 295.39 | 290.97 | 292.30 | 24,956 | -4.04(-1.36%) |
Apr 09, 2021 | 300.12 | 300.12 | 293.59 | 296.34 | 10,729 | -2.11(-0.71%) |
Apr 08, 2021 | 300.81 | 302.62 | 297.62 | 298.44 | 32,272 | -1.50(-0.50%) |
Apr 07, 2021 | 303.81 | 304.37 | 297.71 | 299.95 | 25,860 | -4.64(-1.52%) |
Apr 06, 2021 | 303.81 | 305.96 | 301.54 | 304.59 | 20,207 | -0.47(-0.16%) |
Apr 05, 2021 | 306.56 | 306.56 | 302.91 | 305.06 | 22,427 | +0.00(+0.00%) |
Apr 01, 2021 | 303.38 | 306.78 | 303.38 | 305.06 | 25,555 | +3.87(+1.28%) |
Mar 31, 2021 | 303.12 | 306.18 | 301.19 | 301.19 | 41,931 | -1.98(-0.65%) |
Mar 30, 2021 | 299.00 | 305.66 | 296.08 | 303.17 | 16,806 | +4.51(+1.51%) |
Mar 29, 2021 | 306.18 | 306.18 | 296.21 | 298.66 | 27,083 | -8.89(-2.89%) |
Mar 26, 2021 | 302.78 | 310.26 | 299.47 | 307.55 | 27,579 | +6.62(+2.20%) |
Mar 25, 2021 | 295.78 | 304.50 | 290.11 | 300.93 | 28,512 | +3.27(+1.10%) |
Mar 24, 2021 | 305.53 | 309.14 | 297.67 | 297.67 | 23,988 | -7.35(-2.41%) |
Mar 23, 2021 | 304.24 | 310.09 | 303.34 | 305.02 | 30,486 | -3.14(-1.02%) |
Mar 22, 2021 | 316.14 | 318.23 | 304.67 | 308.15 | 36,301 | -9.50(-2.99%) |
Mar 19, 2021 | 323.92 | 323.92 | 311.33 | 317.65 | 60,419 | -5.76(-1.78%) |
Mar 18, 2021 | 328.00 | 329.72 | 321.30 | 323.40 | 30,907 | -4.86(-1.48%) |
Mar 17, 2021 | 321.17 | 328.56 | 315.37 | 328.26 | 17,244 | +4.98(+1.54%) |
Mar 16, 2021 | 324.22 | 334.27 | 321.34 | 323.28 | 12,150 | -2.49(-0.76%) |
Mar 15, 2021 | 321.64 | 331.61 | 321.30 | 325.77 | 34,438 | +0.99(+0.30%) |
Mar 12, 2021 | 320.78 | 325.90 | 319.32 | 324.78 | 20,830 | +3.18(+0.99%) |
Mar 11, 2021 | 321.08 | 324.09 | 317.95 | 321.60 | 23,318 | +3.91(+1.23%) |
Mar 10, 2021 | 318.42 | 324.52 | 314.55 | 317.69 | 25,862 | +4.68(+1.50%) |
Mar 09, 2021 | 302.91 | 316.19 | 302.91 | 313.01 | 14,231 | +14.52(+4.87%) |
Mar 08, 2021 | 299.30 | 306.18 | 297.58 | 298.49 | 26,068 | -1.85(-0.61%) |
Mar 05, 2021 | 297.32 | 301.53 | 286.67 | 300.33 | 27,882 | +5.50(+1.87%) |
Mar 04, 2021 | 302.69 | 305.32 | 292.25 | 294.83 | 41,613 | -10.65(-3.49%) |
Mar 03, 2021 | 318.89 | 318.89 | 304.03 | 305.49 | 42,934 | -13.41(-4.20%) |
Mar 02, 2021 | 327.23 | 327.23 | 315.20 | 318.89 | 26,024 | -9.41(-2.87%) |
Mar 01, 2021 | 331.23 | 334.07 | 324.22 | 328.30 | 30,158 | +0.69(+0.21%) |
Feb 26, 2021 | 332.43 | 340.81 | 324.13 | 327.62 | 36,121 | -0.27(-0.08%) |
Feb 25, 2021 | 347.47 | 353.43 | 326.90 | 327.88 | 35,037 | -21.12(-6.05%) |
Feb 24, 2021 | 353.31 | 355.65 | 348.88 | 349.00 | 33,186 | -2.81(-0.80%) |
Feb 23, 2021 | 346.24 | 355.01 | 333.21 | 351.81 | 24,878 | +3.96(+1.14%) |
Feb 22, 2021 | 355.22 | 355.22 | 343.85 | 347.86 | 25,404 | -8.60(-2.41%) |
Feb 19, 2021 | 352.80 | 361.25 | 349.62 | 356.46 | 17,260 | -0.21(-0.06%) |
Feb 18, 2021 | 358.07 | 359.82 | 348.15 | 356.67 | 21,106 | -0.64(-0.18%) |
Feb 17, 2021 | 361.35 | 361.35 | 350.54 | 357.31 | 21,285 | -2.30(-0.64%) |
Feb 16, 2021 | 349.13 | 361.91 | 346.19 | 359.61 | 37,744 | +10.01(+2.86%) |
Feb 12, 2021 | 349.35 | 352.33 | 344.36 | 349.60 | 29,167 | +5.24(+1.52%) |
Feb 11, 2021 | 343.26 | 361.40 | 338.44 | 344.36 | 25,460 | +0.00(+0.00%) |
Feb 10, 2021 | 342.79 | 352.92 | 339.42 | 344.36 | 23,737 | +4.05(+1.19%) |
Feb 09, 2021 | 338.91 | 344.79 | 336.83 | 340.32 | 17,744 | +0.81(+0.24%) |
Feb 08, 2021 | 336.14 | 341.38 | 333.04 | 339.51 | 22,466 | +3.02(+0.90%) |
Feb 05, 2021 | 330.91 | 336.87 | 329.56 | 336.49 | 25,480 | +7.79(+2.37%) |
Feb 04, 2021 | 323.84 | 330.57 | 323.84 | 328.69 | 25,188 | +4.98(+1.54%) |
Feb 03, 2021 | 324.35 | 329.76 | 316.73 | 323.71 | 24,172 | -3.15(-0.96%) |
Feb 02, 2021 | 319.11 | 329.63 | 316.79 | 326.86 | 22,059 | +9.88(+3.12%) |
Feb 01, 2021 | 314.81 | 321.80 | 311.57 | 316.98 | 24,022 | +3.66(+1.17%) |
Jan 29, 2021 | 323.07 | 328.61 | 309.28 | 313.32 | 44,220 | -11.97(-3.68%) |
Jan 28, 2021 | 329.63 | 335.92 | 324.01 | 325.29 | 18,219 | -2.81(-0.86%) |
Jan 27, 2021 | 332.14 | 339.64 | 321.45 | 328.10 | 39,578 | -2.73(-0.82%) |
Jan 26, 2021 | 330.44 | 332.14 | 327.46 | 330.82 | 17,229 | +1.87(+0.57%) |
Jan 25, 2021 | 322.09 | 334.12 | 320.99 | 328.95 | 15,165 | +4.90(+1.51%) |
Jan 22, 2021 | 317.66 | 324.48 | 316.39 | 324.05 | 22,450 | +4.43(+1.39%) |
Jan 21, 2021 | 323.03 | 323.03 | 314.21 | 319.62 | 14,103 | -1.87(-0.58%) |
Jan 20, 2021 | 320.18 | 326.86 | 316.94 | 321.50 | 19,546 | +2.73(+0.85%) |
Jan 19, 2021 | 321.50 | 326.86 | 317.20 | 318.77 | 24,114 | -0.25(-0.08%) |
Jan 15, 2021 | 313.92 | 321.50 | 311.86 | 319.03 | 23,507 | +4.43(+1.41%) |
Jan 14, 2021 | 316.86 | 321.50 | 314.34 | 314.60 | 15,031 | +0.25(+0.08%) |
Jan 13, 2021 | 311.32 | 319.28 | 309.74 | 314.34 | 10,670 | +1.53(+0.49%) |
Jan 12, 2021 | 312.85 | 317.15 | 307.19 | 312.81 | 24,435 | -1.75(-0.56%) |
Jan 11, 2021 | 314.43 | 320.31 | 309.36 | 314.56 | 33,282 | -1.70(-0.54%) |
Jan 08, 2021 | 315.02 | 321.67 | 313.15 | 316.26 | 29,730 | +1.70(+0.54%) |
Jan 07, 2021 | 309.19 | 314.90 | 302.63 | 314.56 | 24,939 | +4.77(+1.54%) |
Jan 06, 2021 | 312.73 | 315.49 | 303.36 | 309.79 | 39,064 | +0.60(+0.19%) |
Jan 05, 2021 | 304.08 | 315.05 | 304.08 | 309.19 | 24,878 | +8.30(+2.76%) |
Jan 04, 2021 | 312.30 | 312.30 | 297.61 | 300.89 | 26,237 | -7.79(-2.52%) |
Dec 31, 2020 | 308.68 | 308.68 | 308.68 | 19,239 | +0.00(+0.00%) | |
Dec 30, 2020 | 305.44 | 312.34 | 304.04 | 308.68 | 19,239 | +1.75(+0.57%) |
Dec 29, 2020 | 311.92 | 312.98 | 303.91 | 306.93 | 17,663 | -3.66(-1.18%) |
Dec 28, 2020 | 314.13 | 315.11 | 307.66 | 310.60 | 22,904 | -4.51(-1.43%) |
Dec 24, 2020 | 313.88 | 316.00 | 309.57 | 315.11 | 5,894 | +4.09(+1.31%) |
Dec 23, 2020 | 311.83 | 321.20 | 309.40 | 311.02 | 20,066 | -0.68(-0.22%) |
Dec 22, 2020 | 306.64 | 311.92 | 304.36 | 311.70 | 17,300 | +6.34(+2.08%) |
Dec 21, 2020 | 293.52 | 306.46 | 291.09 | 305.36 | 20,338 | +7.79(+2.62%) |
Dec 18, 2020 | 315.49 | 319.75 | 297.14 | 297.57 | 96,448 | -17.03(-5.41%) |
Dec 17, 2020 | 308.25 | 316.09 | 305.31 | 314.60 | 32,949 | +7.92(+2.58%) |
Dec 16, 2020 | 309.83 | 309.83 | 303.95 | 306.68 | 15,598 | +0.43(+0.14%) |
Dec 15, 2020 | 296.80 | 308.72 | 296.80 | 306.25 | 28,847 | +10.48(+3.54%) |
Dec 14, 2020 | 295.01 | 306.46 | 294.97 | 295.78 | 32,705 | +2.72(+0.93%) |
Dec 11, 2020 | 294.29 | 297.78 | 290.20 | 293.05 | 10,849 | -2.30(-0.78%) |
Dec 10, 2020 | 288.41 | 296.88 | 287.09 | 295.35 | 18,517 | +4.64(+1.60%) |
Dec 09, 2020 | 302.63 | 304.29 | 288.58 | 290.71 | 27,998 | -9.79(-3.26%) |
Dec 08, 2020 | 295.27 | 306.72 | 295.27 | 300.50 | 34,947 | +3.28(+1.10%) |
Dec 07, 2020 | 289.94 | 297.27 | 287.13 | 297.23 | 19,942 | +6.98(+2.41%) |
Dec 04, 2020 | 286.49 | 293.63 | 283.22 | 290.24 | 22,145 | +4.17(+1.46%) |
Dec 03, 2020 | 278.06 | 287.98 | 276.15 | 286.07 | 25,274 | +7.66(+2.75%) |
Dec 02, 2020 | 272.61 | 283.56 | 272.57 | 278.40 | 50,359 | -12.73(-4.37%) |
Dec 01, 2020 | 292.97 | 295.78 | 286.37 | 291.14 | 15,710 | +1.28(+0.44%) |
Nov 30, 2020 | 282.70 | 290.26 | 279.60 | 289.86 | 28,816 | +8.46(+3.01%) |
Nov 27, 2020 | 282.36 | 284.68 | 278.24 | 281.39 | 10,013 | +0.72(+0.26%) |
Nov 25, 2020 | 274.31 | 283.42 | 272.92 | 280.68 | 31,629 | +4.21(+1.52%) |
Nov 24, 2020 | 293.66 | 294.75 | 276.04 | 276.46 | 31,863 | -14.92(-5.12%) |
Nov 23, 2020 | 288.69 | 297.54 | 286.58 | 291.38 | 24,819 | +6.32(+2.22%) |
Nov 20, 2020 | 282.70 | 287.97 | 279.71 | 285.06 | 16,894 | +0.34(+0.12%) |
Nov 19, 2020 | 282.15 | 286.37 | 279.67 | 284.72 | 19,014 | +3.58(+1.27%) |
Nov 18, 2020 | 292.86 | 294.08 | 280.55 | 281.14 | 30,985 | -8.98(-3.09%) |
Nov 17, 2020 | 288.85 | 292.39 | 284.43 | 290.12 | 31,637 | +2.49(+0.86%) |
Nov 16, 2020 | 281.69 | 288.69 | 276.76 | 287.63 | 36,802 | +7.38(+2.63%) |
Nov 13, 2020 | 285.15 | 290.92 | 277.35 | 280.26 | 36,731 | -2.36(-0.84%) |
Nov 12, 2020 | 297.66 | 297.66 | 276.32 | 282.62 | 55,583 | -11.59(-3.94%) |
Nov 11, 2020 | 269.72 | 303.44 | 266.56 | 294.21 | 153,798 | +23.35(+8.62%) |
Nov 10, 2020 | 267.61 | 278.15 | 267.17 | 270.86 | 75,455 | +0.76(+0.28%) |
Nov 09, 2020 | 297.41 | 307.44 | 268.46 | 270.10 | 72,803 | -14.25(-5.01%) |
Nov 06, 2020 | 290.20 | 290.54 | 283.42 | 284.35 | 19,409 | -5.23(-1.80%) |
Nov 05, 2020 | 303.31 | 303.37 | 289.02 | 289.57 | 30,458 | -9.65(-3.23%) |
Nov 04, 2020 | 289.61 | 305.60 | 289.61 | 299.22 | 19,464 | +9.48(+3.27%) |
Nov 03, 2020 | 284.94 | 290.71 | 281.02 | 289.74 | 23,746 | +6.91(+2.44%) |
Nov 02, 2020 | 294.12 | 295.86 | 281.06 | 282.83 | 29,371 | -7.21(-2.48%) |
Oct 30, 2020 | 294.33 | 295.39 | 283.29 | 290.03 | 39,246 | -5.35(-1.81%) |
Oct 29, 2020 | 292.01 | 299.18 | 285.69 | 295.39 | 22,276 | +3.79(+1.30%) |
Oct 28, 2020 | 288.05 | 293.07 | 288.05 | 291.59 | 19,209 | -0.67(-0.23%) |
Oct 27, 2020 | 295.94 | 300.10 | 288.77 | 292.27 | 21,218 | -2.66(-0.90%) |
Oct 26, 2020 | 294.88 | 299.69 | 291.34 | 294.92 | 26,717 | -4.30(-1.44%) |
Oct 23, 2020 | 282.53 | 301.54 | 282.36 | 299.22 | 57,018 | +21.11(+7.59%) |
Oct 22, 2020 | 277.73 | 284.51 | 272.69 | 278.11 | 25,531 | +2.28(+0.83%) |
Oct 21, 2020 | 277.94 | 278.15 | 272.88 | 275.83 | 21,686 | -1.31(-0.47%) |
Oct 20, 2020 | 277.86 | 282.11 | 275.20 | 277.14 | 27,296 | +1.69(+0.61%) |
Oct 19, 2020 | 275.54 | 278.78 | 270.82 | 275.45 | 18,742 | -0.76(-0.27%) |
Oct 16, 2020 | 278.87 | 283.65 | 275.83 | 276.21 | 24,440 | -3.83(-1.37%) |
Oct 15, 2020 | 271.07 | 280.09 | 268.58 | 280.05 | 22,396 | +6.28(+2.29%) |
Oct 14, 2020 | 277.94 | 277.94 | 273.30 | 273.77 | 20,073 | -2.95(-1.07%) |
Oct 13, 2020 | 275.58 | 279.29 | 272.10 | 276.72 | 15,606 | -0.17(-0.06%) |
Oct 12, 2020 | 273.39 | 278.11 | 271.07 | 276.88 | 13,124 | +5.22(+1.92%) |
Oct 09, 2020 | 273.39 | 273.39 | 265.46 | 271.66 | 10,345 | +1.43(+0.53%) |
Oct 08, 2020 | 264.33 | 271.70 | 260.74 | 270.23 | 21,267 | +6.62(+2.51%) |
Oct 07, 2020 | 277.39 | 277.39 | 261.71 | 263.61 | 39,846 | -12.85(-4.65%) |
Oct 06, 2020 | 276.42 | 283.38 | 270.82 | 276.46 | 38,346 | +1.05(+0.38%) |
Oct 05, 2020 | 272.97 | 276.46 | 269.64 | 275.41 | 31,821 | +1.77(+0.65%) |
Oct 02, 2020 | 261.97 | 274.86 | 260.53 | 273.64 | 42,212 | +7.38(+2.77%) |