Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 276.85 | 277.42 | 267.20 | 267.36 | 960,817 | -8.58(-3.11%) |
Sep 29, 2021 | 274.79 | 277.81 | 272.95 | 275.94 | 812,961 | +2.51(+0.92%) |
Sep 28, 2021 | 277.65 | 278.24 | 272.36 | 273.42 | 959,171 | -4.85(-1.74%) |
Sep 27, 2021 | 276.31 | 283.16 | 275.76 | 278.27 | 739,394 | +3.05(+1.11%) |
Sep 24, 2021 | 278.29 | 279.17 | 275.08 | 275.22 | 674,570 | -3.12(-1.12%) |
Sep 23, 2021 | 274.43 | 280.74 | 274.38 | 278.33 | 1,079,947 | +5.45(+2.00%) |
Sep 22, 2021 | 270.82 | 274.66 | 269.37 | 272.88 | 682,829 | +5.67(+2.12%) |
Sep 21, 2021 | 273.65 | 273.72 | 267.17 | 267.21 | 935,926 | -5.04(-1.85%) |
Sep 20, 2021 | 268.67 | 272.67 | 266.88 | 272.25 | 1,049,643 | -2.76(-1.00%) |
Sep 17, 2021 | 280.94 | 280.97 | 272.40 | 275.02 | 1,361,924 | -1.83(-0.66%) |
Sep 16, 2021 | 276.56 | 278.63 | 274.36 | 276.84 | 669,752 | -0.62(-0.22%) |
Sep 15, 2021 | 273.54 | 277.83 | 272.69 | 277.46 | 603,921 | +4.28(+1.57%) |
Sep 14, 2021 | 278.83 | 278.91 | 272.34 | 273.18 | 673,029 | -3.64(-1.32%) |
Sep 13, 2021 | 274.97 | 278.50 | 271.59 | 276.82 | 949,388 | +5.23(+1.93%) |
Sep 10, 2021 | 276.95 | 278.29 | 270.97 | 271.59 | 837,284 | -3.80(-1.38%) |
Sep 09, 2021 | 275.14 | 276.75 | 271.91 | 275.39 | 775,762 | +0.25(+0.09%) |
Sep 08, 2021 | 276.48 | 276.72 | 270.72 | 275.14 | 1,091,579 | -2.05(-0.74%) |
Sep 07, 2021 | 276.68 | 280.88 | 275.52 | 277.19 | 1,281,343 | -0.01(-0.00%) |
Sep 03, 2021 | 280.88 | 281.61 | 276.57 | 277.20 | 805,731 | -4.75(-1.69%) |
Sep 02, 2021 | 282.38 | 284.20 | 280.80 | 281.95 | 848,972 | +0.88(+0.31%) |
Sep 01, 2021 | 283.70 | 284.12 | 278.49 | 281.07 | 786,232 | -2.59(-0.91%) |
Aug 31, 2021 | 288.93 | 288.93 | 283.30 | 283.66 | 1,518,783 | -4.67(-1.62%) |
Aug 30, 2021 | 291.42 | 291.42 | 287.78 | 288.33 | 581,156 | -2.85(-0.98%) |
Aug 27, 2021 | 292.35 | 294.84 | 290.89 | 291.18 | 818,942 | +0.50(+0.17%) |
Aug 26, 2021 | 289.95 | 292.49 | 288.30 | 290.68 | 775,695 | +1.46(+0.51%) |
Aug 25, 2021 | 285.56 | 290.82 | 283.96 | 289.22 | 886,728 | +4.33(+1.52%) |
Aug 24, 2021 | 281.22 | 287.07 | 281.18 | 284.89 | 1,057,791 | +4.20(+1.50%) |
Aug 23, 2021 | 276.23 | 282.03 | 275.14 | 280.69 | 869,216 | +6.39(+2.33%) |
Aug 20, 2021 | 273.26 | 276.10 | 272.05 | 274.29 | 656,627 | +0.50(+0.18%) |
Aug 19, 2021 | 277.31 | 281.08 | 272.31 | 273.80 | 781,535 | -5.46(-1.96%) |
Aug 18, 2021 | 280.95 | 282.06 | 278.92 | 279.26 | 1,034,197 | -3.12(-1.11%) |
Aug 17, 2021 | 282.91 | 284.30 | 279.81 | 282.38 | 1,353,855 | -2.54(-0.89%) |
Aug 16, 2021 | 277.98 | 287.97 | 277.54 | 284.92 | 1,937,928 | +5.72(+2.05%) |
Aug 13, 2021 | 281.71 | 282.58 | 276.53 | 279.20 | 1,250,436 | -1.55(-0.55%) |
Aug 12, 2021 | 281.29 | 283.01 | 280.36 | 280.75 | 1,726,408 | -1.31(-0.46%) |
Aug 11, 2021 | 286.46 | 287.69 | 280.60 | 282.06 | 2,453,847 | -2.52(-0.89%) |
Aug 10, 2021 | 282.91 | 287.13 | 281.58 | 284.58 | 1,604,127 | +1.43(+0.50%) |
Aug 09, 2021 | 284.61 | 285.61 | 280.52 | 283.15 | 1,165,881 | -1.32(-0.46%) |
Aug 06, 2021 | 279.67 | 287.83 | 279.67 | 284.47 | 1,483,284 | -1.62(-0.57%) |
Aug 05, 2021 | 288.62 | 291.09 | 284.70 | 286.09 | 1,230,283 | -2.97(-1.03%) |
Aug 04, 2021 | 291.91 | 295.69 | 288.97 | 289.06 | 872,009 | -5.79(-1.97%) |
Aug 03, 2021 | 289.83 | 295.70 | 287.14 | 294.86 | 810,539 | +3.78(+1.30%) |
Aug 02, 2021 | 291.59 | 303.50 | 290.87 | 291.07 | 1,422,880 | -6.26(-2.11%) |
Jul 30, 2021 | 293.86 | 297.46 | 293.49 | 297.33 | 515,621 | +2.56(+0.87%) |
Jul 29, 2021 | 294.45 | 296.29 | 292.30 | 294.77 | 544,742 | +2.88(+0.99%) |
Jul 28, 2021 | 295.52 | 295.92 | 291.03 | 291.89 | 543,410 | -2.73(-0.93%) |
Jul 27, 2021 | 292.91 | 297.38 | 291.16 | 294.62 | 543,030 | -0.05(-0.02%) |
Jul 26, 2021 | 292.45 | 294.79 | 291.40 | 294.67 | 473,356 | +2.43(+0.83%) |
Jul 23, 2021 | 291.73 | 293.23 | 289.24 | 292.24 | 471,685 | +3.59(+1.24%) |
Jul 22, 2021 | 291.53 | 291.53 | 287.73 | 288.64 | 447,266 | -2.16(-0.74%) |
Jul 21, 2021 | 287.81 | 292.59 | 286.37 | 290.81 | 633,297 | +5.38(+1.89%) |
Jul 20, 2021 | 276.53 | 286.15 | 275.73 | 285.42 | 1,114,180 | +9.15(+3.31%) |
Jul 19, 2021 | 278.83 | 280.02 | 272.75 | 276.27 | 955,689 | -9.60(-3.36%) |
Jul 16, 2021 | 292.92 | 293.61 | 285.39 | 285.87 | 691,577 | -5.95(-2.04%) |
Jul 15, 2021 | 290.40 | 295.90 | 289.85 | 291.82 | 739,326 | -0.56(-0.19%) |
Jul 14, 2021 | 297.05 | 297.30 | 290.39 | 292.38 | 690,106 | -2.83(-0.96%) |
Jul 13, 2021 | 298.62 | 298.84 | 294.69 | 295.21 | 708,989 | -3.42(-1.15%) |
Jul 12, 2021 | 294.45 | 298.76 | 294.12 | 298.63 | 933,312 | +1.73(+0.58%) |
Jul 09, 2021 | 296.69 | 298.84 | 295.74 | 296.90 | 681,450 | +4.47(+1.53%) |
Jul 08, 2021 | 289.05 | 297.09 | 287.02 | 292.43 | 1,212,907 | -1.30(-0.44%) |
Jul 07, 2021 | 289.01 | 295.99 | 289.01 | 293.72 | 922,839 | +4.12(+1.42%) |
Jul 06, 2021 | 292.37 | 292.92 | 287.33 | 289.61 | 1,234,218 | -4.14(-1.41%) |
Jul 02, 2021 | 292.98 | 295.16 | 291.47 | 293.75 | 744,095 | +1.18(+0.40%) |
Jul 01, 2021 | 295.19 | 295.40 | 291.59 | 292.57 | 1,045,739 | -0.08(-0.03%) |
Jun 30, 2021 | 286.95 | 293.18 | 286.95 | 292.65 | 1,004,563 | +4.25(+1.47%) |
Jun 29, 2021 | 291.80 | 293.35 | 288.19 | 288.40 | 1,031,085 | -1.12(-0.39%) |
Jun 28, 2021 | 286.68 | 290.63 | 283.08 | 289.51 | 1,218,241 | +1.98(+0.69%) |
Jun 25, 2021 | 286.20 | 289.50 | 285.71 | 287.53 | 1,464,969 | +2.74(+0.96%) |
Jun 24, 2021 | 282.47 | 285.60 | 280.88 | 284.79 | 1,166,509 | +3.46(+1.23%) |
Jun 23, 2021 | 279.15 | 283.86 | 276.89 | 281.33 | 1,359,005 | +5.67(+2.06%) |
Jun 22, 2021 | 273.67 | 276.96 | 271.80 | 275.67 | 816,753 | +1.18(+0.43%) |
Jun 21, 2021 | 271.47 | 275.32 | 269.25 | 274.48 | 887,129 | +6.73(+2.51%) |
Jun 18, 2021 | 267.90 | 272.35 | 267.29 | 267.76 | 1,608,550 | -4.06(-1.49%) |
Jun 17, 2021 | 281.94 | 282.99 | 268.70 | 271.82 | 1,300,462 | -10.20(-3.62%) |
Jun 16, 2021 | 281.43 | 284.42 | 277.96 | 282.01 | 909,243 | +0.06(+0.02%) |
Jun 15, 2021 | 284.08 | 284.16 | 280.17 | 281.95 | 1,832,351 | -0.97(-0.34%) |
Jun 14, 2021 | 287.26 | 287.73 | 281.24 | 282.93 | 1,174,856 | -4.83(-1.68%) |
Jun 11, 2021 | 291.15 | 292.30 | 286.53 | 287.76 | 809,477 | -1.12(-0.39%) |
Jun 10, 2021 | 293.69 | 293.87 | 287.90 | 288.88 | 755,185 | -2.13(-0.73%) |
Jun 09, 2021 | 295.05 | 295.05 | 290.63 | 291.02 | 647,600 | -5.32(-1.79%) |
Jun 08, 2021 | 293.45 | 297.48 | 290.82 | 296.33 | 549,540 | +3.43(+1.17%) |
Jun 07, 2021 | 295.01 | 295.57 | 290.66 | 292.90 | 480,644 | -1.58(-0.54%) |
Jun 04, 2021 | 294.70 | 296.05 | 292.07 | 294.49 | 628,385 | -0.20(-0.07%) |
Jun 03, 2021 | 294.37 | 296.47 | 291.67 | 294.69 | 537,787 | -1.16(-0.39%) |
Jun 02, 2021 | 299.35 | 299.75 | 295.12 | 295.85 | 589,400 | -2.65(-0.89%) |
Jun 01, 2021 | 297.66 | 299.82 | 295.74 | 298.50 | 699,555 | +4.86(+1.66%) |
May 28, 2021 | 294.59 | 294.98 | 292.05 | 293.64 | 753,864 | +0.07(+0.02%) |
May 27, 2021 | 294.98 | 296.35 | 293.26 | 293.57 | 1,446,705 | +2.98(+1.03%) |
May 26, 2021 | 290.47 | 291.61 | 287.99 | 290.59 | 531,837 | +0.31(+0.11%) |
May 25, 2021 | 291.81 | 295.03 | 289.82 | 290.28 | 521,409 | -1.18(-0.41%) |
May 24, 2021 | 293.28 | 294.06 | 289.21 | 291.46 | 533,350 | +0.05(+0.02%) |
May 21, 2021 | 293.07 | 294.93 | 290.25 | 291.42 | 662,872 | +0.66(+0.23%) |
May 20, 2021 | 292.09 | 292.38 | 288.46 | 290.76 | 1,032,872 | +0.15(+0.05%) |
May 19, 2021 | 290.63 | 292.76 | 286.82 | 290.61 | 1,166,356 | -5.85(-1.97%) |
May 18, 2021 | 302.79 | 303.16 | 296.41 | 296.46 | 951,322 | -5.36(-1.78%) |
May 17, 2021 | 305.83 | 306.39 | 299.28 | 301.82 | 848,100 | -4.86(-1.58%) |
May 14, 2021 | 301.85 | 308.94 | 301.85 | 306.68 | 847,925 | +5.37(+1.78%) |
May 13, 2021 | 290.49 | 302.37 | 290.30 | 301.32 | 1,049,791 | +11.57(+3.99%) |
May 12, 2021 | 297.57 | 299.12 | 289.68 | 289.75 | 717,332 | -8.21(-2.76%) |
May 11, 2021 | 296.75 | 300.07 | 293.11 | 297.96 | 875,744 | -3.46(-1.15%) |
May 10, 2021 | 305.92 | 309.39 | 300.99 | 301.42 | 1,075,162 | -2.80(-0.92%) |
May 07, 2021 | 299.95 | 306.17 | 295.40 | 304.22 | 813,858 | +3.04(+1.01%) |
May 06, 2021 | 300.23 | 301.56 | 296.75 | 301.18 | 1,192,582 | +1.33(+0.44%) |
May 05, 2021 | 298.68 | 300.95 | 294.58 | 299.85 | 792,359 | +1.84(+0.62%) |
May 04, 2021 | 296.12 | 298.84 | 290.14 | 298.01 | 1,517,478 | +2.26(+0.76%) |
May 03, 2021 | 301.08 | 302.10 | 294.01 | 295.75 | 889,980 | -2.31(-0.77%) |
Apr 30, 2021 | 296.69 | 298.83 | 294.22 | 298.06 | 1,119,821 | -0.11(-0.04%) |
Apr 29, 2021 | 301.82 | 303.69 | 293.73 | 298.17 | 1,082,289 | -4.76(-1.57%) |
Apr 28, 2021 | 303.23 | 305.93 | 302.04 | 302.93 | 905,076 | -0.57(-0.19%) |
Apr 27, 2021 | 303.45 | 304.88 | 301.39 | 303.50 | 801,061 | +0.39(+0.13%) |
Apr 26, 2021 | 302.98 | 305.35 | 301.50 | 303.11 | 775,178 | +0.96(+0.32%) |
Apr 23, 2021 | 300.74 | 303.93 | 299.26 | 302.15 | 799,541 | +4.13(+1.39%) |
Apr 22, 2021 | 301.82 | 302.81 | 297.92 | 298.02 | 539,014 | -3.64(-1.21%) |
Apr 21, 2021 | 295.81 | 302.48 | 294.08 | 301.65 | 502,140 | +5.17(+1.74%) |
Apr 20, 2021 | 299.67 | 301.41 | 292.96 | 296.49 | 815,681 | -5.09(-1.69%) |
Apr 19, 2021 | 303.93 | 303.93 | 299.68 | 301.58 | 806,157 | -3.41(-1.12%) |
Apr 16, 2021 | 305.48 | 307.24 | 301.65 | 304.99 | 595,076 | +2.63(+0.87%) |
Apr 15, 2021 | 303.63 | 304.17 | 299.42 | 302.36 | 482,846 | +0.64(+0.21%) |
Apr 14, 2021 | 301.09 | 305.29 | 300.62 | 301.72 | 535,939 | +1.96(+0.65%) |
Apr 13, 2021 | 303.66 | 304.16 | 298.62 | 299.76 | 717,732 | -5.29(-1.73%) |
Apr 12, 2021 | 306.25 | 306.61 | 303.81 | 305.06 | 778,496 | +0.09(+0.03%) |
Apr 09, 2021 | 303.68 | 304.97 | 299.57 | 304.97 | 693,097 | +2.50(+0.83%) |
Apr 08, 2021 | 299.90 | 302.51 | 298.05 | 302.47 | 615,195 | +1.54(+0.51%) |
Apr 07, 2021 | 300.97 | 303.89 | 298.09 | 300.93 | 642,223 | -0.31(-0.10%) |
Apr 06, 2021 | 303.80 | 307.55 | 300.20 | 301.25 | 841,153 | -1.91(-0.63%) |
Apr 05, 2021 | 303.49 | 304.70 | 300.92 | 303.15 | 975,567 | +2.82(+0.94%) |
Apr 01, 2021 | 301.67 | 302.23 | 297.93 | 300.33 | 1,014,430 | +0.74(+0.25%) |
Mar 31, 2021 | 301.08 | 303.17 | 298.56 | 299.59 | 724,682 | -1.80(-0.60%) |
Mar 30, 2021 | 301.16 | 304.42 | 300.31 | 301.40 | 731,530 | +0.14(+0.05%) |
Mar 29, 2021 | 302.51 | 304.62 | 300.42 | 301.26 | 577,458 | -0.39(-0.13%) |
Mar 26, 2021 | 301.59 | 302.91 | 297.60 | 301.64 | 1,124,559 | +3.17(+1.06%) |
Mar 25, 2021 | 291.25 | 299.42 | 287.53 | 298.47 | 610,517 | +5.62(+1.92%) |
Mar 24, 2021 | 292.38 | 297.85 | 292.38 | 292.85 | 606,426 | +2.50(+0.86%) |
Mar 23, 2021 | 294.53 | 296.33 | 288.46 | 290.35 | 1,319,783 | -5.02(-1.70%) |
Mar 22, 2021 | 295.43 | 297.89 | 291.18 | 295.37 | 885,727 | -0.07(-0.02%) |
Mar 19, 2021 | 297.93 | 298.67 | 291.65 | 295.43 | 1,173,833 | -3.80(-1.27%) |
Mar 18, 2021 | 298.29 | 305.59 | 298.29 | 299.23 | 916,092 | +0.36(+0.12%) |
Mar 17, 2021 | 294.92 | 300.18 | 294.12 | 298.87 | 742,974 | +4.51(+1.53%) |
Mar 16, 2021 | 297.68 | 299.78 | 294.06 | 294.36 | 837,045 | -4.74(-1.58%) |
Mar 15, 2021 | 296.19 | 299.65 | 294.44 | 299.10 | 776,044 | +2.23(+0.75%) |
Mar 12, 2021 | 294.29 | 297.63 | 292.79 | 296.87 | 751,215 | +4.07(+1.39%) |
Mar 11, 2021 | 292.75 | 298.04 | 290.20 | 292.79 | 1,585,870 | +1.87(+0.64%) |
Mar 10, 2021 | 282.81 | 292.84 | 281.66 | 290.92 | 1,417,864 | +9.89(+3.52%) |
Mar 09, 2021 | 284.89 | 286.72 | 280.63 | 281.04 | 1,410,062 | -2.77(-0.98%) |
Mar 08, 2021 | 286.74 | 287.15 | 282.71 | 283.81 | 1,369,787 | -1.12(-0.39%) |
Mar 05, 2021 | 281.39 | 285.74 | 274.31 | 284.93 | 1,208,261 | +6.51(+2.34%) |
Mar 04, 2021 | 280.30 | 283.54 | 273.65 | 278.42 | 1,511,660 | -3.23(-1.15%) |
Mar 03, 2021 | 282.00 | 287.69 | 280.78 | 281.65 | 791,007 | +0.54(+0.19%) |
Mar 02, 2021 | 281.64 | 283.55 | 280.27 | 281.11 | 679,877 | -1.53(-0.54%) |
Mar 01, 2021 | 277.48 | 285.69 | 276.97 | 282.64 | 673,715 | +10.09(+3.70%) |
Feb 26, 2021 | 274.65 | 277.50 | 269.85 | 272.55 | 872,715 | -2.31(-0.84%) |
Feb 25, 2021 | 281.23 | 282.91 | 273.34 | 274.86 | 1,281,219 | -7.29(-2.59%) |
Feb 24, 2021 | 271.56 | 282.77 | 270.97 | 282.15 | 1,616,720 | +10.50(+3.87%) |
Feb 23, 2021 | 267.20 | 272.29 | 262.85 | 271.65 | 1,193,131 | +3.51(+1.31%) |
Feb 22, 2021 | 265.69 | 271.25 | 264.16 | 268.14 | 1,369,648 | +2.45(+0.92%) |
Feb 19, 2021 | 257.43 | 266.64 | 255.85 | 265.69 | 1,706,896 | +10.82(+4.24%) |
Feb 18, 2021 | 256.51 | 258.50 | 252.89 | 254.87 | 912,634 | -3.49(-1.35%) |
Feb 17, 2021 | 261.09 | 261.98 | 258.01 | 258.35 | 667,438 | -4.00(-1.52%) |
Feb 16, 2021 | 264.85 | 265.65 | 260.44 | 262.35 | 956,961 | -0.02(-0.01%) |
Feb 12, 2021 | 258.63 | 262.46 | 258.13 | 262.37 | 974,632 | +3.06(+1.18%) |
Feb 11, 2021 | 261.74 | 262.53 | 253.33 | 259.31 | 1,329,054 | +0.09(+0.03%) |
Feb 10, 2021 | 261.81 | 262.88 | 256.37 | 259.23 | 906,432 | -2.59(-0.99%) |
Feb 09, 2021 | 262.95 | 264.23 | 256.34 | 261.82 | 992,449 | -2.00(-0.76%) |
Feb 08, 2021 | 266.49 | 266.75 | 260.92 | 263.81 | 906,247 | -0.79(-0.30%) |
Feb 05, 2021 | 259.94 | 266.70 | 259.94 | 264.60 | 1,614,923 | +9.93(+3.90%) |
Feb 04, 2021 | 272.54 | 272.54 | 254.67 | 254.67 | 2,190,353 | -2.12(-0.83%) |
Feb 03, 2021 | 254.22 | 258.01 | 253.15 | 256.79 | 703,016 | +2.69(+1.06%) |
Feb 02, 2021 | 257.06 | 259.17 | 253.25 | 254.10 | 1,051,360 | +0.18(+0.07%) |
Feb 01, 2021 | 253.52 | 254.89 | 249.57 | 253.92 | 727,837 | +3.39(+1.35%) |
Jan 29, 2021 | 248.18 | 253.37 | 246.57 | 250.53 | 1,336,193 | -0.88(-0.35%) |
Jan 28, 2021 | 243.02 | 253.79 | 242.18 | 251.41 | 1,380,541 | +14.79(+6.25%) |
Jan 27, 2021 | 246.98 | 248.46 | 234.25 | 236.62 | 1,536,177 | -16.21(-6.41%) |
Jan 26, 2021 | 257.50 | 257.97 | 252.15 | 252.83 | 879,459 | -2.59(-1.01%) |
Jan 25, 2021 | 259.42 | 260.34 | 251.20 | 255.42 | 1,135,848 | -5.11(-1.96%) |
Jan 22, 2021 | 261.24 | 261.68 | 257.23 | 260.53 | 1,176,707 | -3.82(-1.44%) |
Jan 21, 2021 | 272.00 | 272.62 | 263.85 | 264.35 | 867,669 | -7.26(-2.67%) |
Jan 20, 2021 | 275.09 | 275.24 | 270.96 | 271.61 | 898,865 | -1.83(-0.67%) |
Jan 19, 2021 | 273.26 | 275.69 | 272.13 | 273.43 | 1,037,624 | +3.44(+1.27%) |
Jan 15, 2021 | 272.66 | 273.15 | 267.31 | 270.00 | 919,101 | -5.63(-2.04%) |
Jan 14, 2021 | 273.50 | 278.17 | 272.46 | 275.63 | 589,281 | +4.64(+1.71%) |
Jan 13, 2021 | 271.94 | 273.73 | 270.21 | 270.99 | 921,759 | -1.46(-0.54%) |
Jan 12, 2021 | 269.71 | 274.77 | 268.60 | 272.45 | 783,127 | +3.54(+1.32%) |
Jan 11, 2021 | 262.42 | 270.25 | 262.02 | 268.91 | 795,935 | +3.18(+1.20%) |
Jan 08, 2021 | 266.43 | 267.63 | 261.30 | 265.73 | 1,351,507 | -0.66(-0.25%) |
Jan 07, 2021 | 269.45 | 270.37 | 264.83 | 266.39 | 904,198 | +0.48(+0.18%) |
Jan 06, 2021 | 259.77 | 271.13 | 259.60 | 265.91 | 909,618 | +8.36(+3.25%) |
Jan 05, 2021 | 251.20 | 259.15 | 251.20 | 257.55 | 656,165 | +5.68(+2.26%) |
Jan 04, 2021 | 258.96 | 260.40 | 250.14 | 251.87 | 649,885 | -6.05(-2.35%) |
Dec 31, 2020 | 257.92 | 257.92 | 257.92 | 349,161 | +2.07(+0.81%) | |
Dec 30, 2020 | 253.23 | 256.78 | 253.23 | 255.84 | 349,161 | +3.87(+1.54%) |
Dec 29, 2020 | 254.98 | 256.33 | 249.01 | 251.97 | 582,608 | -1.49(-0.59%) |
Dec 28, 2020 | 256.57 | 257.66 | 253.41 | 253.46 | 574,429 | -1.66(-0.65%) |
Dec 24, 2020 | 254.78 | 256.66 | 253.11 | 255.11 | 147,656 | +0.05(+0.02%) |
Dec 23, 2020 | 255.24 | 256.64 | 253.44 | 255.07 | 1,121,813 | +1.72(+0.68%) |
Dec 22, 2020 | 257.96 | 257.96 | 252.88 | 253.34 | 941,963 | -4.93(-1.91%) |
Dec 21, 2020 | 252.06 | 258.61 | 250.19 | 258.28 | 643,412 | +0.75(+0.29%) |
Dec 18, 2020 | 258.51 | 260.94 | 256.07 | 257.53 | 1,355,521 | -1.23(-0.48%) |
Dec 17, 2020 | 259.90 | 260.00 | 256.86 | 258.76 | 701,404 | +0.46(+0.18%) |
Dec 16, 2020 | 261.01 | 261.51 | 256.97 | 258.30 | 491,458 | -2.82(-1.08%) |
Dec 15, 2020 | 259.46 | 262.35 | 256.15 | 261.12 | 583,895 | +5.40(+2.11%) |
Dec 14, 2020 | 263.31 | 263.79 | 255.63 | 255.72 | 593,886 | -4.34(-1.67%) |
Dec 11, 2020 | 256.42 | 261.77 | 256.42 | 260.06 | 592,525 | +0.23(+0.09%) |
Dec 10, 2020 | 260.43 | 261.80 | 257.98 | 259.84 | 688,458 | -1.78(-0.68%) |
Dec 09, 2020 | 260.54 | 262.20 | 257.89 | 261.62 | 620,825 | +1.97(+0.76%) |
Dec 08, 2020 | 254.74 | 260.22 | 254.74 | 259.65 | 740,658 | +2.56(+0.99%) |
Dec 07, 2020 | 259.52 | 259.97 | 254.55 | 257.09 | 1,260,445 | -3.98(-1.52%) |
Dec 04, 2020 | 256.74 | 262.31 | 256.50 | 261.07 | 868,932 | +6.27(+2.46%) |
Dec 03, 2020 | 255.06 | 258.10 | 254.14 | 254.80 | 1,127,689 | -0.94(-0.37%) |
Dec 02, 2020 | 254.46 | 256.69 | 251.56 | 255.74 | 871,999 | -0.24(-0.09%) |
Dec 01, 2020 | 257.16 | 258.53 | 254.86 | 255.97 | 940,610 | +2.94(+1.16%) |
Nov 30, 2020 | 256.33 | 256.82 | 251.19 | 253.04 | 976,883 | -5.29(-2.05%) |
Nov 27, 2020 | 261.22 | 262.60 | 256.71 | 258.33 | 359,212 | -1.18(-0.46%) |
Nov 25, 2020 | 263.45 | 263.46 | 257.80 | 259.52 | 1,015,743 | -5.45(-2.06%) |
Nov 24, 2020 | 261.81 | 265.38 | 259.35 | 264.97 | 845,808 | +7.53(+2.92%) |
Nov 23, 2020 | 255.24 | 258.89 | 253.90 | 257.44 | 656,726 | +4.53(+1.79%) |
Nov 20, 2020 | 254.30 | 254.41 | 251.98 | 252.91 | 860,482 | -1.63(-0.64%) |
Nov 19, 2020 | 249.42 | 254.68 | 246.95 | 254.54 | 1,029,542 | +3.60(+1.43%) |
Nov 18, 2020 | 250.09 | 253.90 | 249.16 | 250.94 | 902,179 | +1.82(+0.73%) |
Nov 17, 2020 | 251.24 | 251.36 | 245.57 | 249.12 | 917,454 | -4.52(-1.78%) |
Nov 16, 2020 | 251.16 | 255.44 | 247.12 | 253.64 | 969,477 | +8.43(+3.44%) |
Nov 13, 2020 | 245.76 | 247.83 | 242.73 | 245.21 | 874,107 | +2.01(+0.83%) |
Nov 12, 2020 | 246.72 | 247.09 | 241.50 | 243.20 | 2,118,532 | -3.69(-1.50%) |
Nov 11, 2020 | 248.92 | 249.48 | 243.88 | 246.90 | 1,629,546 | -0.37(-0.15%) |
Nov 10, 2020 | 239.20 | 248.75 | 239.20 | 247.26 | 1,763,444 | +7.92(+3.31%) |
Nov 09, 2020 | 248.28 | 254.80 | 238.37 | 239.34 | 2,212,013 | +14.42(+6.41%) |
Nov 06, 2020 | 224.17 | 225.80 | 223.55 | 224.92 | 1,078,375 | -0.40(-0.18%) |
Nov 05, 2020 | 216.50 | 226.81 | 214.91 | 225.32 | 2,287,112 | +19.81(+9.64%) |
Nov 04, 2020 | 210.72 | 211.62 | 204.55 | 205.51 | 1,127,034 | -7.79(-3.65%) |
Nov 03, 2020 | 209.56 | 214.70 | 208.35 | 213.30 | 1,068,325 | +7.71(+3.75%) |
Nov 02, 2020 | 200.33 | 206.64 | 199.00 | 205.59 | 846,904 | +9.11(+4.64%) |
Oct 30, 2020 | 195.51 | 197.69 | 192.99 | 196.48 | 1,001,833 | +0.49(+0.25%) |
Oct 29, 2020 | 191.24 | 198.39 | 188.62 | 195.99 | 705,277 | +4.35(+2.27%) |
Oct 28, 2020 | 194.68 | 197.34 | 191.45 | 191.64 | 805,822 | -8.04(-4.03%) |
Oct 27, 2020 | 205.29 | 206.19 | 199.53 | 199.68 | 845,945 | -6.57(-3.19%) |
Oct 26, 2020 | 210.26 | 210.28 | 204.33 | 206.26 | 638,017 | -7.01(-3.29%) |
Oct 23, 2020 | 214.50 | 215.63 | 211.47 | 213.26 | 623,242 | +0.76(+0.36%) |
Oct 22, 2020 | 210.54 | 213.32 | 210.04 | 212.50 | 554,154 | +2.79(+1.33%) |
Oct 21, 2020 | 210.82 | 212.29 | 209.14 | 209.71 | 657,992 | -1.11(-0.53%) |
Oct 20, 2020 | 209.69 | 213.84 | 209.69 | 210.82 | 735,067 | +1.89(+0.90%) |
Oct 19, 2020 | 210.06 | 212.99 | 208.17 | 208.93 | 863,143 | -1.22(-0.58%) |
Oct 16, 2020 | 210.73 | 213.67 | 209.63 | 210.15 | 1,554,447 | +0.19(+0.09%) |
Oct 15, 2020 | 200.50 | 210.03 | 199.74 | 209.96 | 881,602 | +6.26(+3.07%) |
Oct 14, 2020 | 203.92 | 206.56 | 203.31 | 203.70 | 504,357 | +0.47(+0.23%) |
Oct 13, 2020 | 204.11 | 205.44 | 202.17 | 203.23 | 486,055 | -2.40(-1.17%) |
Oct 12, 2020 | 206.69 | 206.97 | 204.28 | 205.63 | 696,241 | -0.04(-0.02%) |
Oct 09, 2020 | 207.63 | 208.55 | 205.31 | 205.67 | 614,758 | +0.19(+0.09%) |
Oct 08, 2020 | 206.22 | 206.29 | 203.03 | 205.48 | 445,135 | +0.34(+0.17%) |
Oct 07, 2020 | 200.83 | 205.42 | 200.66 | 205.14 | 674,948 | +7.27(+3.67%) |
Oct 06, 2020 | 201.21 | 204.62 | 197.49 | 197.87 | 603,308 | -3.11(-1.55%) |
Oct 05, 2020 | 198.81 | 201.83 | 198.15 | 200.99 | 880,092 | +5.51(+2.82%) |
Oct 02, 2020 | 186.83 | 198.95 | 185.75 | 195.48 | 998,863 | +6.20(+3.27%) |