Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 292.74 | 295.87 | 287.23 | 289.28 | 1,459,564 | -6.78(-2.29%) |
Nov 29, 2021 | 300.29 | 301.25 | 291.97 | 296.06 | 748,236 | -0.48(-0.16%) |
Nov 26, 2021 | 302.69 | 302.69 | 294.04 | 296.54 | 714,819 | -14.75(-4.74%) |
Nov 24, 2021 | 313.08 | 314.30 | 311.04 | 311.29 | 521,084 | -3.81(-1.21%) |
Nov 23, 2021 | 314.41 | 315.62 | 311.67 | 315.10 | 727,867 | +2.33(+0.74%) |
Nov 22, 2021 | 316.94 | 318.27 | 312.67 | 312.77 | 571,839 | -3.03(-0.96%) |
Nov 19, 2021 | 319.19 | 320.65 | 315.78 | 315.80 | 903,755 | -2.44(-0.77%) |
Nov 18, 2021 | 315.75 | 318.43 | 317.12 | 318.24 | 795,609 | +2.85(+0.90%) |
Nov 17, 2021 | 316.81 | 318.48 | 314.20 | 315.39 | 465,488 | -3.03(-0.95%) |
Nov 16, 2021 | 316.07 | 320.62 | 314.94 | 318.41 | 805,964 | +3.97(+1.26%) |
Nov 15, 2021 | 320.58 | 320.81 | 313.93 | 314.44 | 720,270 | -5.43(-1.70%) |
Nov 12, 2021 | 315.17 | 320.19 | 312.91 | 319.87 | 960,996 | +6.80(+2.17%) |
Nov 11, 2021 | 313.26 | 314.78 | 310.58 | 313.07 | 437,820 | +0.10(+0.03%) |
Nov 10, 2021 | 314.61 | 312.96 | 582,615 | -1.68(-0.53%) | ||
Nov 09, 2021 | 315.33 | 317.91 | 313.03 | 314.64 | 580,575 | +0.10(+0.03%) |
Nov 08, 2021 | 313.94 | 317.54 | 311.81 | 314.54 | 925,206 | +3.55(+1.14%) |
Nov 05, 2021 | 315.16 | 315.62 | 307.77 | 310.99 | 985,183 | +0.11(+0.03%) |
Nov 04, 2021 | 305.50 | 314.98 | 304.24 | 310.89 | 1,694,350 | +20.58(+7.09%) |
Nov 03, 2021 | 286.00 | 290.57 | 284.66 | 290.30 | 890,947 | +2.05(+0.71%) |
Nov 02, 2021 | 288.57 | 290.14 | 287.28 | 288.25 | 1,172,992 | +1.06(+0.37%) |
Nov 01, 2021 | 283.87 | 288.77 | 283.96 | 287.19 | 643,072 | +4.04(+1.43%) |
Oct 29, 2021 | 286.51 | 289.00 | 282.83 | 283.15 | 747,058 | -4.86(-1.69%) |
Oct 28, 2021 | 284.76 | 290.67 | 284.44 | 288.01 | 811,353 | +3.53(+1.24%) |
Oct 27, 2021 | 290.69 | 291.07 | 284.18 | 284.48 | 910,873 | -5.94(-2.04%) |
Oct 26, 2021 | 290.64 | 290.42 | 755,040 | +0.29(+0.10%) | ||
Oct 25, 2021 | 285.35 | 290.81 | 284.37 | 290.13 | 773,684 | +4.44(+1.55%) |
Oct 22, 2021 | 286.44 | 288.84 | 285.32 | 285.69 | 340,779 | +0.05(+0.02%) |
Oct 21, 2021 | 285.87 | 285.90 | 283.21 | 285.64 | 333,348 | -1.09(-0.38%) |
Oct 20, 2021 | 282.59 | 287.56 | 281.72 | 286.73 | 502,708 | +3.91(+1.38%) |
Oct 19, 2021 | 283.28 | 284.02 | 280.86 | 282.82 | 376,541 | +0.44(+0.16%) |
Oct 18, 2021 | 281.32 | 283.75 | 280.34 | 282.38 | 491,652 | -2.07(-0.73%) |
Oct 15, 2021 | 284.21 | 287.98 | 283.03 | 284.45 | 452,356 | +3.29(+1.17%) |
Oct 14, 2021 | 275.95 | 282.13 | 275.20 | 281.16 | 476,195 | +8.29(+3.04%) |
Oct 13, 2021 | 271.84 | 274.75 | 270.18 | 272.87 | 534,421 | +1.06(+0.39%) |
Oct 12, 2021 | 275.58 | 277.01 | 271.03 | 271.81 | 435,827 | -2.60(-0.95%) |
Oct 11, 2021 | 278.28 | 279.57 | 274.14 | 274.41 | 611,853 | -3.36(-1.21%) |
Oct 08, 2021 | 277.62 | 279.14 | 274.65 | 277.77 | 492,251 | +1.14(+0.41%) |
Oct 07, 2021 | 282.96 | 284.73 | 275.88 | 276.63 | 875,096 | -3.65(-1.30%) |
Oct 06, 2021 | 275.59 | 280.63 | 271.80 | 280.28 | 1,042,829 | +1.56(+0.56%) |
Oct 05, 2021 | 276.05 | 282.20 | 275.03 | 278.71 | 985,522 | +2.86(+1.03%) |
Oct 04, 2021 | 277.20 | 279.07 | 273.67 | 275.86 | 1,008,422 | -2.62(-0.94%) |
Oct 01, 2021 | 269.68 | 279.52 | 268.03 | 278.48 | 1,142,249 | +11.52(+4.32%) |
Sep 30, 2021 | 276.43 | 277.00 | 266.80 | 266.95 | 962,278 | -8.56(-3.11%) |
Sep 29, 2021 | 274.37 | 277.39 | 272.54 | 275.52 | 814,198 | +2.51(+0.92%) |
Sep 28, 2021 | 277.22 | 277.82 | 271.94 | 273.00 | 960,631 | -4.84(-1.74%) |
Sep 27, 2021 | 275.89 | 282.73 | 275.35 | 277.85 | 740,519 | +3.05(+1.11%) |
Sep 24, 2021 | 277.86 | 278.74 | 274.67 | 274.80 | 675,596 | -3.11(-1.12%) |
Sep 23, 2021 | 274.02 | 280.32 | 273.96 | 277.91 | 1,081,590 | +5.44(+2.00%) |
Sep 22, 2021 | 270.41 | 274.25 | 268.96 | 272.47 | 683,868 | +5.66(+2.12%) |
Sep 21, 2021 | 273.23 | 273.31 | 266.76 | 266.81 | 937,350 | -5.03(-1.85%) |
Sep 20, 2021 | 268.26 | 272.25 | 266.48 | 271.84 | 1,051,240 | -2.76(-1.00%) |
Sep 17, 2021 | 280.51 | 280.54 | 271.98 | 274.60 | 1,363,996 | -1.82(-0.66%) |
Sep 16, 2021 | 276.14 | 278.21 | 273.94 | 276.42 | 670,771 | -0.62(-0.22%) |
Sep 15, 2021 | 273.13 | 277.41 | 272.28 | 277.04 | 604,840 | +4.28(+1.57%) |
Sep 14, 2021 | 278.41 | 278.49 | 271.93 | 272.77 | 674,053 | -3.64(-1.32%) |
Sep 13, 2021 | 274.55 | 278.07 | 271.18 | 276.40 | 950,833 | +5.22(+1.93%) |
Sep 10, 2021 | 276.53 | 277.86 | 270.56 | 271.18 | 838,558 | -3.79(-1.38%) |
Sep 09, 2021 | 274.72 | 276.33 | 271.50 | 274.97 | 776,943 | +0.25(+0.09%) |
Sep 08, 2021 | 276.06 | 276.30 | 270.31 | 274.72 | 1,093,240 | -2.04(-0.74%) |
Sep 07, 2021 | 276.26 | 280.45 | 275.11 | 276.77 | 1,283,293 | -0.01(-0.00%) |
Sep 03, 2021 | 280.45 | 281.19 | 276.15 | 276.78 | 806,957 | -4.75(-1.69%) |
Sep 02, 2021 | 281.95 | 283.77 | 280.38 | 281.52 | 850,264 | +0.88(+0.31%) |
Sep 01, 2021 | 283.27 | 283.69 | 278.06 | 280.64 | 787,428 | -2.59(-0.91%) |
Aug 31, 2021 | 288.49 | 288.49 | 282.87 | 283.23 | 1,521,093 | -4.66(-1.62%) |
Aug 30, 2021 | 290.98 | 290.98 | 287.34 | 287.89 | 582,040 | -2.85(-0.98%) |
Aug 27, 2021 | 291.91 | 294.39 | 290.45 | 290.73 | 820,188 | +0.50(+0.17%) |
Aug 26, 2021 | 289.51 | 292.04 | 287.87 | 290.24 | 776,875 | +1.46(+0.51%) |
Aug 25, 2021 | 285.12 | 290.38 | 283.53 | 288.78 | 888,077 | +4.32(+1.52%) |
Aug 24, 2021 | 280.79 | 286.63 | 280.75 | 284.46 | 1,059,401 | +4.20(+1.50%) |
Aug 23, 2021 | 275.81 | 281.60 | 274.72 | 280.26 | 870,538 | +6.39(+2.33%) |
Aug 20, 2021 | 272.85 | 275.68 | 271.64 | 273.88 | 657,626 | +0.49(+0.18%) |
Aug 19, 2021 | 276.89 | 280.65 | 271.90 | 273.38 | 782,723 | -5.45(-1.96%) |
Aug 18, 2021 | 280.53 | 281.63 | 278.49 | 278.83 | 1,035,771 | -3.12(-1.11%) |
Aug 17, 2021 | 282.48 | 283.87 | 279.38 | 281.95 | 1,355,915 | -2.53(-0.89%) |
Aug 16, 2021 | 277.56 | 287.53 | 277.12 | 284.49 | 1,940,877 | +5.71(+2.05%) |
Aug 13, 2021 | 281.28 | 282.15 | 276.11 | 278.78 | 1,252,339 | -1.55(-0.55%) |
Aug 12, 2021 | 280.86 | 282.58 | 279.94 | 280.33 | 1,729,035 | -1.30(-0.46%) |
Aug 11, 2021 | 286.03 | 287.25 | 280.18 | 281.63 | 2,457,580 | -2.52(-0.89%) |
Aug 10, 2021 | 282.48 | 286.69 | 281.15 | 284.15 | 1,606,568 | +1.43(+0.50%) |
Aug 09, 2021 | 284.18 | 285.18 | 280.10 | 282.73 | 1,167,655 | -1.31(-0.46%) |
Aug 06, 2021 | 279.24 | 287.40 | 279.24 | 284.04 | 1,485,540 | -1.62(-0.57%) |
Aug 05, 2021 | 288.19 | 290.65 | 284.27 | 285.65 | 1,232,155 | -2.97(-1.03%) |
Aug 04, 2021 | 291.47 | 295.25 | 288.53 | 288.62 | 873,335 | -5.78(-1.96%) |
Aug 03, 2021 | 289.39 | 295.26 | 286.70 | 294.41 | 811,772 | +3.78(+1.30%) |
Aug 02, 2021 | 291.14 | 303.04 | 290.43 | 290.63 | 1,425,045 | -6.25(-2.11%) |
Jul 30, 2021 | 293.41 | 297.01 | 293.05 | 296.88 | 516,405 | +2.56(+0.87%) |
Jul 29, 2021 | 294.00 | 295.84 | 291.86 | 294.32 | 545,571 | +2.87(+0.99%) |
Jul 28, 2021 | 295.07 | 295.47 | 290.58 | 291.45 | 544,236 | -2.72(-0.92%) |
Jul 27, 2021 | 292.47 | 296.93 | 290.72 | 294.17 | 543,856 | -0.05(-0.02%) |
Jul 26, 2021 | 292.01 | 294.34 | 290.95 | 294.22 | 474,076 | +2.43(+0.83%) |
Jul 23, 2021 | 291.29 | 292.78 | 288.81 | 291.79 | 472,402 | +3.59(+1.24%) |
Jul 22, 2021 | 291.09 | 291.09 | 287.30 | 288.20 | 447,947 | -2.16(-0.74%) |
Jul 21, 2021 | 287.37 | 292.14 | 285.93 | 290.37 | 634,260 | +5.38(+1.89%) |
Jul 20, 2021 | 276.11 | 285.71 | 275.31 | 284.99 | 1,115,875 | +9.13(+3.31%) |
Jul 19, 2021 | 278.40 | 279.60 | 272.33 | 275.86 | 957,143 | -9.58(-3.36%) |
Jul 16, 2021 | 292.48 | 293.16 | 284.96 | 285.44 | 692,629 | -5.94(-2.04%) |
Jul 15, 2021 | 289.96 | 295.45 | 289.41 | 291.37 | 740,450 | -0.56(-0.19%) |
Jul 14, 2021 | 296.60 | 296.85 | 289.95 | 291.94 | 691,155 | -2.83(-0.96%) |
Jul 13, 2021 | 298.17 | 298.39 | 294.25 | 294.76 | 710,067 | -3.42(-1.15%) |
Jul 12, 2021 | 294.00 | 298.31 | 293.67 | 298.18 | 934,732 | +1.73(+0.58%) |
Jul 09, 2021 | 296.24 | 298.39 | 295.29 | 296.44 | 682,487 | +4.46(+1.53%) |
Jul 08, 2021 | 288.62 | 296.64 | 286.58 | 291.98 | 1,214,752 | -1.29(-0.44%) |
Jul 07, 2021 | 288.57 | 295.54 | 288.57 | 293.28 | 924,242 | +4.11(+1.42%) |
Jul 06, 2021 | 291.93 | 292.48 | 286.89 | 289.17 | 1,236,095 | -4.14(-1.41%) |
Jul 02, 2021 | 292.53 | 294.71 | 291.03 | 293.31 | 745,227 | +1.18(+0.40%) |
Jul 01, 2021 | 294.74 | 294.95 | 291.14 | 292.12 | 1,047,330 | -0.08(-0.03%) |
Jun 30, 2021 | 286.51 | 292.73 | 286.51 | 292.20 | 1,006,091 | +4.24(+1.47%) |
Jun 29, 2021 | 291.36 | 292.91 | 287.75 | 287.96 | 1,032,653 | -1.11(-0.39%) |
Jun 28, 2021 | 286.25 | 290.19 | 282.65 | 289.07 | 1,220,094 | +1.98(+0.69%) |
Jun 25, 2021 | 285.77 | 289.06 | 285.27 | 287.09 | 1,467,198 | +2.73(+0.96%) |
Jun 24, 2021 | 282.04 | 285.17 | 280.45 | 284.36 | 1,168,283 | +3.45(+1.23%) |
Jun 23, 2021 | 278.73 | 283.43 | 276.47 | 280.91 | 1,361,072 | +5.66(+2.06%) |
Jun 22, 2021 | 273.26 | 276.54 | 271.38 | 275.25 | 817,996 | +1.18(+0.43%) |
Jun 21, 2021 | 271.06 | 274.90 | 268.84 | 274.07 | 888,478 | +6.72(+2.51%) |
Jun 18, 2021 | 267.49 | 271.94 | 266.88 | 267.35 | 1,610,997 | -4.05(-1.49%) |
Jun 17, 2021 | 281.51 | 282.56 | 268.29 | 271.40 | 1,302,440 | -10.18(-3.62%) |
Jun 16, 2021 | 281.00 | 283.99 | 277.54 | 281.58 | 910,626 | +0.06(+0.02%) |
Jun 15, 2021 | 283.65 | 283.73 | 279.75 | 281.53 | 1,835,139 | -0.97(-0.34%) |
Jun 14, 2021 | 286.83 | 287.29 | 280.81 | 282.50 | 1,176,643 | -4.82(-1.68%) |
Jun 11, 2021 | 290.71 | 291.86 | 286.09 | 287.32 | 810,708 | -1.12(-0.39%) |
Jun 10, 2021 | 293.25 | 293.42 | 287.46 | 288.44 | 756,333 | -2.13(-0.73%) |
Jun 09, 2021 | 294.60 | 294.60 | 290.19 | 290.57 | 648,585 | -5.31(-1.79%) |
Jun 08, 2021 | 293.00 | 297.02 | 290.38 | 295.88 | 550,376 | +3.43(+1.17%) |
Jun 07, 2021 | 294.56 | 295.12 | 290.22 | 292.46 | 481,376 | -1.58(-0.54%) |
Jun 04, 2021 | 294.26 | 295.60 | 291.63 | 294.04 | 629,341 | -0.20(-0.07%) |
Jun 03, 2021 | 293.92 | 296.02 | 291.23 | 294.24 | 538,605 | -1.16(-0.39%) |
Jun 02, 2021 | 298.90 | 299.30 | 294.68 | 295.40 | 590,296 | -2.64(-0.89%) |
Jun 01, 2021 | 297.21 | 299.37 | 295.29 | 298.04 | 700,619 | +4.85(+1.65%) |
May 28, 2021 | 294.14 | 294.53 | 291.61 | 293.19 | 755,011 | +0.07(+0.02%) |
May 27, 2021 | 294.53 | 295.90 | 292.82 | 293.12 | 1,448,906 | +2.98(+1.03%) |
May 26, 2021 | 290.03 | 291.16 | 287.55 | 290.15 | 532,646 | +0.30(+0.10%) |
May 25, 2021 | 291.36 | 294.58 | 289.38 | 289.84 | 522,203 | -1.18(-0.41%) |
May 24, 2021 | 292.84 | 293.61 | 288.77 | 291.02 | 534,161 | +0.05(+0.02%) |
May 21, 2021 | 292.63 | 294.49 | 289.80 | 290.97 | 663,880 | +0.66(+0.23%) |
May 20, 2021 | 291.65 | 291.94 | 288.02 | 290.32 | 1,034,443 | +0.15(+0.05%) |
May 19, 2021 | 290.19 | 292.32 | 286.39 | 290.17 | 1,168,130 | -5.84(-1.97%) |
May 18, 2021 | 302.32 | 302.70 | 295.96 | 296.01 | 952,769 | -5.36(-1.78%) |
May 17, 2021 | 305.37 | 305.92 | 298.82 | 301.36 | 849,390 | -4.85(-1.58%) |
May 14, 2021 | 301.39 | 308.47 | 301.39 | 306.22 | 849,215 | +5.36(+1.78%) |
May 13, 2021 | 290.05 | 301.91 | 289.86 | 300.86 | 1,051,388 | +11.55(+3.99%) |
May 12, 2021 | 297.12 | 298.67 | 289.24 | 289.31 | 718,423 | -8.20(-2.76%) |
May 11, 2021 | 296.30 | 299.61 | 292.67 | 297.51 | 877,076 | -3.45(-1.15%) |
May 10, 2021 | 305.45 | 308.92 | 300.54 | 300.96 | 1,076,797 | -2.80(-0.92%) |
May 07, 2021 | 299.50 | 305.70 | 294.95 | 303.76 | 815,096 | +3.04(+1.01%) |
May 06, 2021 | 299.77 | 301.10 | 296.30 | 300.73 | 1,194,396 | +1.33(+0.44%) |
May 05, 2021 | 298.23 | 300.50 | 294.13 | 299.39 | 793,564 | +1.84(+0.62%) |
May 04, 2021 | 295.67 | 298.39 | 289.70 | 297.56 | 1,519,787 | +2.26(+0.76%) |
May 03, 2021 | 300.63 | 301.64 | 293.56 | 295.30 | 891,334 | -2.30(-0.77%) |
Apr 30, 2021 | 296.24 | 298.37 | 293.77 | 297.60 | 1,121,525 | -0.11(-0.04%) |
Apr 29, 2021 | 301.36 | 303.23 | 293.29 | 297.72 | 1,083,935 | -4.75(-1.57%) |
Apr 28, 2021 | 302.77 | 305.46 | 301.58 | 302.47 | 906,453 | -0.57(-0.19%) |
Apr 27, 2021 | 302.99 | 304.42 | 300.94 | 303.04 | 802,279 | +0.39(+0.13%) |
Apr 26, 2021 | 302.52 | 304.88 | 301.05 | 302.65 | 776,357 | +0.96(+0.32%) |
Apr 23, 2021 | 300.29 | 303.47 | 298.81 | 301.69 | 800,758 | +4.13(+1.39%) |
Apr 22, 2021 | 301.36 | 302.35 | 297.47 | 297.56 | 539,834 | -3.63(-1.21%) |
Apr 21, 2021 | 295.36 | 302.02 | 293.64 | 301.20 | 502,904 | +5.16(+1.74%) |
Apr 20, 2021 | 299.21 | 300.95 | 292.52 | 296.04 | 816,922 | -5.08(-1.69%) |
Apr 19, 2021 | 303.47 | 303.47 | 299.22 | 301.12 | 807,384 | -3.40(-1.12%) |
Apr 16, 2021 | 305.02 | 306.77 | 301.20 | 304.52 | 595,981 | +2.63(+0.87%) |
Apr 15, 2021 | 303.17 | 303.71 | 298.96 | 301.90 | 483,581 | +0.64(+0.21%) |
Apr 14, 2021 | 300.64 | 304.83 | 300.16 | 301.26 | 536,754 | +1.95(+0.65%) |
Apr 13, 2021 | 303.20 | 303.70 | 298.16 | 299.31 | 718,824 | -5.28(-1.73%) |
Apr 12, 2021 | 305.79 | 306.15 | 303.35 | 304.59 | 779,680 | +0.09(+0.03%) |
Apr 09, 2021 | 303.22 | 304.51 | 299.12 | 304.51 | 694,152 | +2.49(+0.83%) |
Apr 08, 2021 | 299.44 | 302.05 | 297.59 | 302.01 | 616,131 | +1.54(+0.51%) |
Apr 07, 2021 | 300.51 | 303.43 | 297.64 | 300.48 | 643,200 | -0.31(-0.10%) |
Apr 06, 2021 | 303.34 | 307.08 | 299.75 | 300.79 | 842,433 | -1.91(-0.63%) |
Apr 05, 2021 | 303.03 | 304.24 | 300.47 | 302.69 | 977,051 | +2.82(+0.94%) |
Apr 01, 2021 | 301.21 | 301.77 | 297.48 | 299.88 | 1,015,973 | +0.74(+0.25%) |
Mar 31, 2021 | 300.63 | 302.70 | 298.11 | 299.14 | 725,784 | -1.80(-0.60%) |
Mar 30, 2021 | 300.70 | 303.96 | 299.86 | 300.94 | 732,643 | +0.14(+0.05%) |
Mar 29, 2021 | 302.05 | 304.15 | 299.96 | 300.80 | 578,337 | -0.39(-0.13%) |
Mar 26, 2021 | 301.13 | 302.45 | 297.15 | 301.19 | 1,126,270 | +3.17(+1.06%) |
Mar 25, 2021 | 290.81 | 298.97 | 287.09 | 298.02 | 611,446 | +5.61(+1.92%) |
Mar 24, 2021 | 291.93 | 297.39 | 291.93 | 292.40 | 607,348 | +2.49(+0.86%) |
Mar 23, 2021 | 294.08 | 295.88 | 288.02 | 289.91 | 1,321,790 | -5.01(-1.70%) |
Mar 22, 2021 | 294.99 | 297.44 | 290.74 | 294.92 | 887,075 | -0.07(-0.02%) |
Mar 19, 2021 | 297.48 | 298.22 | 291.21 | 294.99 | 1,175,619 | -3.79(-1.27%) |
Mar 18, 2021 | 297.84 | 305.12 | 297.84 | 298.78 | 917,486 | +0.36(+0.12%) |
Mar 17, 2021 | 294.47 | 299.73 | 293.68 | 298.42 | 744,105 | +4.50(+1.53%) |
Mar 16, 2021 | 297.22 | 299.33 | 293.61 | 293.91 | 838,319 | -4.73(-1.58%) |
Mar 15, 2021 | 295.74 | 299.19 | 293.99 | 298.64 | 777,224 | +2.23(+0.75%) |
Mar 12, 2021 | 293.85 | 297.18 | 292.35 | 296.42 | 752,358 | +4.07(+1.39%) |
Mar 11, 2021 | 292.30 | 297.58 | 289.76 | 292.35 | 1,588,282 | +1.87(+0.64%) |
Mar 10, 2021 | 282.38 | 292.40 | 281.23 | 290.48 | 1,420,021 | +9.87(+3.52%) |
Mar 09, 2021 | 284.46 | 286.29 | 280.20 | 280.61 | 1,412,207 | -2.77(-0.98%) |
Mar 08, 2021 | 286.31 | 286.71 | 282.28 | 283.38 | 1,371,871 | -1.12(-0.39%) |
Mar 05, 2021 | 280.96 | 285.30 | 273.89 | 284.50 | 1,210,100 | +6.50(+2.34%) |
Mar 04, 2021 | 279.88 | 283.11 | 273.24 | 278.00 | 1,513,960 | -3.22(-1.15%) |
Mar 03, 2021 | 281.57 | 287.26 | 280.35 | 281.22 | 792,210 | +0.54(+0.19%) |
Mar 02, 2021 | 281.21 | 283.12 | 279.85 | 280.68 | 680,912 | -1.53(-0.54%) |
Mar 01, 2021 | 277.06 | 285.25 | 276.55 | 282.21 | 674,740 | +10.07(+3.70%) |
Feb 26, 2021 | 274.24 | 277.08 | 269.44 | 272.14 | 874,043 | -2.30(-0.84%) |
Feb 25, 2021 | 280.81 | 282.48 | 272.93 | 274.44 | 1,283,169 | -7.28(-2.59%) |
Feb 24, 2021 | 271.15 | 282.34 | 270.56 | 281.73 | 1,619,179 | +10.49(+3.87%) |
Feb 23, 2021 | 266.79 | 271.87 | 262.45 | 271.24 | 1,194,946 | +3.51(+1.31%) |
Feb 22, 2021 | 265.28 | 270.84 | 263.76 | 267.73 | 1,371,732 | +2.45(+0.92%) |
Feb 19, 2021 | 257.04 | 266.24 | 255.46 | 265.28 | 1,709,493 | +10.80(+4.24%) |
Feb 18, 2021 | 256.12 | 258.10 | 252.51 | 254.48 | 914,023 | -3.48(-1.35%) |
Feb 17, 2021 | 260.69 | 261.58 | 257.62 | 257.96 | 668,453 | -3.99(-1.52%) |
Feb 16, 2021 | 264.45 | 265.24 | 260.05 | 261.95 | 958,417 | -0.02(-0.01%) |
Feb 12, 2021 | 258.24 | 262.06 | 257.73 | 261.97 | 976,115 | +3.05(+1.18%) |
Feb 11, 2021 | 261.35 | 262.13 | 252.94 | 258.92 | 1,331,076 | +0.09(+0.03%) |
Feb 10, 2021 | 261.41 | 262.49 | 255.98 | 258.83 | 907,811 | -2.59(-0.99%) |
Feb 09, 2021 | 262.55 | 263.83 | 255.95 | 261.42 | 993,959 | -1.99(-0.76%) |
Feb 08, 2021 | 266.08 | 266.35 | 260.52 | 263.41 | 907,626 | -0.79(-0.30%) |
Feb 05, 2021 | 259.55 | 266.30 | 259.55 | 264.20 | 1,617,379 | +9.92(+3.90%) |
Feb 04, 2021 | 272.12 | 272.12 | 254.28 | 254.28 | 2,193,685 | -2.12(-0.83%) |
Feb 03, 2021 | 253.84 | 257.62 | 252.77 | 256.40 | 704,086 | +2.68(+1.06%) |
Feb 02, 2021 | 256.67 | 258.77 | 252.86 | 253.72 | 1,052,959 | +0.18(+0.07%) |
Feb 01, 2021 | 253.14 | 254.50 | 249.19 | 253.53 | 728,944 | +3.38(+1.35%) |
Jan 29, 2021 | 247.81 | 252.99 | 246.20 | 250.15 | 1,338,225 | -0.88(-0.35%) |
Jan 28, 2021 | 242.65 | 253.40 | 241.81 | 251.03 | 1,382,641 | +14.77(+6.25%) |
Jan 27, 2021 | 246.61 | 248.08 | 233.89 | 236.26 | 1,538,514 | -16.19(-6.41%) |
Jan 26, 2021 | 257.11 | 257.58 | 251.77 | 252.45 | 880,797 | -2.58(-1.01%) |
Jan 25, 2021 | 259.03 | 259.94 | 250.82 | 255.03 | 1,137,576 | -5.11(-1.96%) |
Jan 22, 2021 | 260.84 | 261.28 | 256.83 | 260.13 | 1,178,497 | -3.81(-1.44%) |
Jan 21, 2021 | 271.58 | 272.21 | 263.45 | 263.94 | 868,990 | -7.25(-2.67%) |
Jan 20, 2021 | 274.67 | 274.82 | 270.55 | 271.19 | 900,233 | -1.82(-0.67%) |
Jan 19, 2021 | 272.85 | 275.27 | 271.71 | 273.02 | 1,039,203 | +3.43(+1.27%) |
Jan 15, 2021 | 272.24 | 272.74 | 266.90 | 269.59 | 920,499 | -5.62(-2.04%) |
Jan 14, 2021 | 273.08 | 277.75 | 272.05 | 275.21 | 590,177 | +4.63(+1.71%) |
Jan 13, 2021 | 271.52 | 273.31 | 269.80 | 270.58 | 923,162 | -1.46(-0.54%) |
Jan 12, 2021 | 269.30 | 274.35 | 268.19 | 272.04 | 784,319 | +3.54(+1.32%) |
Jan 11, 2021 | 262.02 | 269.84 | 261.62 | 268.50 | 797,146 | +3.18(+1.20%) |
Jan 08, 2021 | 266.02 | 267.22 | 260.90 | 265.32 | 1,353,564 | -0.66(-0.25%) |
Jan 07, 2021 | 269.04 | 269.96 | 264.43 | 265.99 | 905,574 | +0.48(+0.18%) |
Jan 06, 2021 | 259.38 | 270.72 | 259.21 | 265.50 | 911,002 | +8.35(+3.25%) |
Jan 05, 2021 | 250.82 | 258.75 | 250.82 | 257.16 | 657,164 | +5.67(+2.26%) |
Jan 04, 2021 | 258.56 | 260.00 | 249.76 | 251.48 | 650,874 | -6.04(-2.35%) |
Dec 31, 2020 | 257.52 | 257.52 | 257.52 | 349,692 | +2.07(+0.81%) | |
Dec 30, 2020 | 252.84 | 256.39 | 252.84 | 255.45 | 349,692 | +3.87(+1.54%) |
Dec 29, 2020 | 254.59 | 255.94 | 248.63 | 251.59 | 583,494 | -1.48(-0.59%) |
Dec 28, 2020 | 256.18 | 257.27 | 253.03 | 253.07 | 575,303 | -1.65(-0.65%) |
Dec 24, 2020 | 254.40 | 256.27 | 252.72 | 254.73 | 147,880 | +0.05(+0.02%) |
Dec 23, 2020 | 254.85 | 256.25 | 253.05 | 254.68 | 1,123,520 | +1.72(+0.68%) |
Dec 22, 2020 | 257.57 | 257.57 | 252.50 | 252.96 | 943,396 | -4.93(-1.91%) |
Dec 21, 2020 | 251.67 | 258.21 | 249.81 | 257.88 | 644,391 | +0.75(+0.29%) |
Dec 18, 2020 | 258.12 | 260.54 | 255.68 | 257.14 | 1,357,583 | -1.23(-0.48%) |
Dec 17, 2020 | 259.51 | 259.60 | 256.47 | 258.37 | 702,471 | +0.46(+0.18%) |
Dec 16, 2020 | 260.62 | 261.12 | 256.58 | 257.90 | 492,206 | -2.82(-1.08%) |
Dec 15, 2020 | 259.06 | 261.95 | 255.76 | 260.72 | 584,783 | +5.39(+2.11%) |
Dec 14, 2020 | 262.91 | 263.39 | 255.25 | 255.33 | 594,789 | -4.34(-1.67%) |
Dec 11, 2020 | 256.03 | 261.37 | 256.03 | 259.67 | 593,427 | +0.23(+0.09%) |
Dec 10, 2020 | 260.03 | 261.40 | 257.59 | 259.44 | 689,506 | -1.78(-0.68%) |
Dec 09, 2020 | 260.14 | 261.80 | 257.50 | 261.22 | 621,769 | +1.97(+0.76%) |
Dec 08, 2020 | 254.36 | 259.82 | 254.36 | 259.25 | 741,785 | +2.55(+0.99%) |
Dec 07, 2020 | 259.12 | 259.58 | 254.16 | 256.70 | 1,262,363 | -3.97(-1.52%) |
Dec 04, 2020 | 256.35 | 261.91 | 256.11 | 260.67 | 870,254 | +6.26(+2.46%) |
Dec 03, 2020 | 254.67 | 257.70 | 253.75 | 254.41 | 1,129,405 | -0.94(-0.37%) |
Dec 02, 2020 | 254.07 | 256.30 | 251.18 | 255.35 | 873,325 | -0.24(-0.09%) |