Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 366.30 | 367.75 | 337.45 | 340.15 | 5,542,734 | -24.63(-6.75%) |
Nov 29, 2021 | 372.36 | 378.11 | 356.70 | 364.78 | 3,125,015 | +2.18(+0.60%) |
Nov 26, 2021 | 349.92 | 363.45 | 349.25 | 362.60 | 1,571,620 | +7.24(+2.04%) |
Nov 24, 2021 | 340.00 | 357.85 | 337.50 | 355.36 | 2,380,691 | +11.79(+3.43%) |
Nov 23, 2021 | 343.00 | 353.50 | 335.05 | 343.57 | 4,761,534 | -12.39(-3.48%) |
Nov 22, 2021 | 392.10 | 392.40 | 353.29 | 355.96 | 6,070,072 | -36.19(-9.23%) |
Nov 19, 2021 | 395.00 | 400.60 | 390.55 | 392.15 | 2,335,032 | -5.28(-1.33%) |
Nov 18, 2021 | 399.00 | 398.81 | 397.21 | 397.43 | 2,799,945 | -0.57(-0.14%) |
Nov 17, 2021 | 400.83 | 405.00 | 395.55 | 398.00 | 2,836,243 | -3.89(-0.97%) |
Nov 16, 2021 | 395.00 | 403.65 | 392.85 | 401.89 | 3,310,828 | +8.19(+2.08%) |
Nov 15, 2021 | 385.50 | 394.72 | 383.67 | 393.70 | 3,744,811 | +7.20(+1.86%) |
Nov 12, 2021 | 377.39 | 386.99 | 374.62 | 386.50 | 2,997,066 | +17.36(+4.70%) |
Nov 11, 2021 | 364.34 | 372.00 | 364.14 | 369.14 | 1,586,346 | +8.06(+2.23%) |
Nov 10, 2021 | 370.30 | 361.08 | 2,361,672 | -15.62(-4.15%) | ||
Nov 09, 2021 | 371.06 | 377.13 | 363.68 | 376.70 | 2,126,813 | +5.97(+1.61%) |
Nov 08, 2021 | 367.10 | 374.87 | 364.00 | 370.73 | 1,526,499 | +5.93(+1.63%) |
Nov 05, 2021 | 357.93 | 365.79 | 357.28 | 364.80 | 2,103,120 | +8.01(+2.25%) |
Nov 04, 2021 | 354.80 | 358.05 | 351.01 | 356.79 | 1,468,081 | +3.65(+1.03%) |
Nov 03, 2021 | 356.00 | 357.40 | 346.36 | 353.14 | 2,563,518 | -6.50(-1.81%) |
Nov 02, 2021 | 359.42 | 363.79 | 355.22 | 359.64 | 1,582,535 | +1.91(+0.53%) |
Nov 01, 2021 | 353.84 | 359.07 | 353.11 | 357.73 | 2,138,646 | +3.89(+1.10%) |
Oct 29, 2021 | 348.11 | 356.00 | 347.36 | 353.84 | 1,687,572 | +5.84(+1.68%) |
Oct 28, 2021 | 346.48 | 352.61 | 343.17 | 348.00 | 1,752,870 | +0.90(+0.26%) |
Oct 27, 2021 | 342.80 | 351.95 | 342.24 | 347.10 | 2,655,811 | +4.86(+1.42%) |
Oct 26, 2021 | 345.35 | 342.24 | 1,635,966 | +0.74(+0.22%) | ||
Oct 25, 2021 | 341.11 | 347.91 | 339.11 | 341.50 | 1,133,969 | +1.72(+0.51%) |
Oct 22, 2021 | 340.39 | 344.21 | 336.22 | 339.78 | 1,025,982 | -2.27(-0.66%) |
Oct 21, 2021 | 334.00 | 344.86 | 331.51 | 342.05 | 1,513,847 | +7.92(+2.37%) |
Oct 20, 2021 | 340.00 | 340.69 | 332.70 | 334.13 | 2,102,637 | -5.61(-1.65%) |
Oct 19, 2021 | 339.86 | 344.50 | 338.51 | 339.74 | 2,369,483 | +1.86(+0.55%) |
Oct 18, 2021 | 332.00 | 340.99 | 330.70 | 337.88 | 5,321,353 | +4.31(+1.29%) |
Oct 15, 2021 | 334.90 | 335.71 | 329.78 | 333.57 | 1,729,111 | +1.45(+0.44%) |
Oct 14, 2021 | 330.22 | 338.36 | 329.89 | 332.12 | 2,730,662 | +4.27(+1.30%) |
Oct 13, 2021 | 316.16 | 329.75 | 314.02 | 327.85 | 4,608,991 | +14.91(+4.76%) |
Oct 12, 2021 | 310.78 | 315.92 | 308.55 | 312.94 | 1,738,325 | +3.15(+1.02%) |
Oct 11, 2021 | 312.99 | 317.30 | 309.18 | 309.79 | 1,184,394 | -3.73(-1.19%) |
Oct 08, 2021 | 323.45 | 325.38 | 313.20 | 313.52 | 1,793,196 | -6.53(-2.04%) |
Oct 07, 2021 | 311.03 | 322.91 | 310.50 | 320.05 | 2,546,521 | +10.43(+3.37%) |
Oct 06, 2021 | 297.00 | 310.06 | 295.73 | 309.62 | 2,018,153 | +9.34(+3.11%) |
Oct 05, 2021 | 290.01 | 303.30 | 290.01 | 300.28 | 2,131,544 | +5.60(+1.90%) |
Oct 04, 2021 | 300.01 | 303.72 | 290.33 | 294.68 | 1,955,206 | -9.04(-2.98%) |
Oct 01, 2021 | 301.33 | 305.72 | 298.17 | 303.72 | 1,727,520 | +1.29(+0.43%) |
Sep 30, 2021 | 301.00 | 305.01 | 297.92 | 302.43 | 2,591,660 | +8.63(+2.94%) |
Sep 29, 2021 | 301.42 | 304.00 | 291.62 | 293.80 | 2,163,533 | -4.20(-1.41%) |
Sep 28, 2021 | 306.75 | 306.75 | 294.02 | 298.00 | 3,449,578 | -13.20(-4.24%) |
Sep 27, 2021 | 309.56 | 315.66 | 307.69 | 311.20 | 2,026,902 | -5.27(-1.67%) |
Sep 24, 2021 | 321.88 | 321.88 | 314.71 | 316.47 | 1,600,363 | -5.03(-1.56%) |
Sep 23, 2021 | 319.00 | 322.84 | 315.95 | 321.50 | 2,089,033 | +6.39(+2.03%) |
Sep 22, 2021 | 313.16 | 317.88 | 310.50 | 315.11 | 1,835,705 | +0.84(+0.27%) |
Sep 21, 2021 | 314.65 | 316.99 | 311.40 | 314.27 | 2,655,684 | +4.20(+1.35%) |
Sep 20, 2021 | 312.43 | 316.23 | 304.14 | 310.07 | 4,999,132 | -12.73(-3.94%) |
Sep 17, 2021 | 322.16 | 328.06 | 320.07 | 322.80 | 21,114,052 | -0.72(-0.22%) |
Sep 16, 2021 | 322.48 | 325.00 | 319.18 | 323.52 | 5,273,981 | -0.56(-0.17%) |
Sep 15, 2021 | 316.19 | 324.47 | 313.29 | 324.08 | 4,161,089 | +4.83(+1.51%) |
Sep 14, 2021 | 318.74 | 325.25 | 317.52 | 319.25 | 3,553,904 | +0.80(+0.25%) |
Sep 13, 2021 | 318.26 | 323.78 | 299.61 | 318.45 | 4,093,642 | -0.09(-0.03%) |
Sep 10, 2021 | 321.68 | 324.18 | 316.19 | 318.54 | 3,314,158 | -1.43(-0.45%) |
Sep 09, 2021 | 312.97 | 321.89 | 309.50 | 319.97 | 3,907,656 | +1.87(+0.59%) |
Sep 08, 2021 | 312.23 | 319.86 | 308.88 | 318.10 | 7,081,808 | +5.61(+1.80%) |
Sep 07, 2021 | 308.48 | 314.37 | 304.27 | 312.49 | 4,301,954 | +2.49(+0.80%) |
Sep 03, 2021 | 306.95 | 310.00 | 304.10 | 310.00 | 3,634,803 | +3.11(+1.01%) |
Sep 02, 2021 | 300.00 | 309.25 | 299.46 | 306.89 | 4,904,727 | +5.87(+1.95%) |
Sep 01, 2021 | 304.35 | 306.36 | 298.92 | 301.02 | 3,566,971 | -3.33(-1.09%) |
Aug 31, 2021 | 299.50 | 304.53 | 294.44 | 304.35 | 14,710,939 | +6.50(+2.18%) |
Aug 30, 2021 | 293.74 | 299.50 | 282.20 | 297.85 | 4,993,624 | +0.14(+0.05%) |
Aug 27, 2021 | 299.73 | 300.45 | 294.07 | 297.71 | 6,590,117 | -7.55(-2.47%) |
Aug 26, 2021 | 299.00 | 307.32 | 290.51 | 305.26 | 13,028,843 | +21.50(+7.58%) |
Aug 25, 2021 | 282.62 | 286.35 | 279.30 | 283.76 | 5,208,373 | +2.39(+0.85%) |
Aug 24, 2021 | 280.00 | 288.64 | 278.50 | 281.37 | 3,634,276 | +4.93(+1.78%) |
Aug 23, 2021 | 268.16 | 278.97 | 267.30 | 276.44 | 3,623,753 | +9.77(+3.66%) |
Aug 20, 2021 | 268.03 | 268.95 | 247.88 | 266.67 | 13,202,214 | -12.78(-4.57%) |
Aug 19, 2021 | 276.00 | 284.56 | 275.25 | 279.45 | 1,789,805 | -0.55(-0.20%) |
Aug 18, 2021 | 279.96 | 286.21 | 274.55 | 280.00 | 2,344,592 | +2.00(+0.72%) |
Aug 17, 2021 | 274.50 | 281.53 | 271.38 | 278.00 | 2,167,238 | -4.17(-1.48%) |
Aug 16, 2021 | 288.41 | 292.20 | 276.44 | 282.17 | 3,118,138 | -9.35(-3.21%) |
Aug 13, 2021 | 285.60 | 291.77 | 282.75 | 291.52 | 3,281,124 | +5.24(+1.83%) |
Aug 12, 2021 | 278.69 | 287.98 | 275.30 | 286.28 | 4,199,929 | +10.41(+3.77%) |
Aug 11, 2021 | 276.10 | 277.99 | 270.73 | 275.87 | 1,746,772 | +1.38(+0.50%) |
Aug 10, 2021 | 278.00 | 280.48 | 272.66 | 274.49 | 2,510,281 | -5.51(-1.97%) |
Aug 09, 2021 | 277.76 | 281.98 | 276.50 | 280.00 | 2,736,079 | +2.52(+0.91%) |
Aug 06, 2021 | 275.71 | 278.40 | 269.69 | 277.48 | 3,019,606 | +0.49(+0.18%) |
Aug 05, 2021 | 270.65 | 278.47 | 268.41 | 276.99 | 2,539,786 | +3.62(+1.32%) |
Aug 04, 2021 | 278.06 | 278.93 | 269.90 | 273.37 | 4,785,631 | -11.21(-3.94%) |
Aug 03, 2021 | 272.00 | 285.84 | 271.86 | 284.58 | 7,740,282 | +16.29(+6.07%) |
Aug 02, 2021 | 266.04 | 271.09 | 261.54 | 268.29 | 1,978,093 | +2.57(+0.97%) |
Jul 30, 2021 | 265.00 | 272.88 | 264.10 | 265.72 | 1,765,507 | -2.54(-0.95%) |
Jul 29, 2021 | 270.00 | 274.99 | 267.35 | 268.26 | 2,206,815 | -1.10(-0.41%) |
Jul 28, 2021 | 262.51 | 270.98 | 261.12 | 269.36 | 1,751,449 | +6.68(+2.54%) |
Jul 27, 2021 | 268.50 | 269.36 | 255.10 | 262.68 | 2,948,024 | -6.12(-2.28%) |
Jul 26, 2021 | 262.69 | 269.75 | 262.21 | 268.80 | 2,487,611 | +3.88(+1.46%) |
Jul 23, 2021 | 267.34 | 271.61 | 264.27 | 264.92 | 2,634,805 | -2.38(-0.89%) |
Jul 22, 2021 | 261.90 | 269.17 | 261.36 | 267.30 | 2,979,076 | +8.00(+3.09%) |
Jul 21, 2021 | 255.67 | 260.57 | 251.14 | 259.30 | 1,938,835 | +3.03(+1.18%) |
Jul 20, 2021 | 253.00 | 259.19 | 248.63 | 256.27 | 1,659,458 | +3.99(+1.58%) |
Jul 19, 2021 | 244.24 | 254.33 | 242.01 | 252.28 | 2,338,337 | +1.46(+0.58%) |
Jul 16, 2021 | 251.56 | 253.42 | 245.50 | 250.82 | 2,255,094 | -0.18(-0.07%) |
Jul 15, 2021 | 254.59 | 257.63 | 247.20 | 251.00 | 3,341,345 | -1.54(-0.61%) |
Jul 14, 2021 | 268.91 | 269.68 | 252.06 | 252.54 | 3,288,455 | -12.08(-4.57%) |
Jul 13, 2021 | 266.44 | 275.00 | 263.72 | 264.62 | 6,240,071 | -2.44(-0.91%) |
Jul 12, 2021 | 267.50 | 269.35 | 258.88 | 267.06 | 4,559,173 | -2.43(-0.90%) |
Jul 09, 2021 | 250.00 | 272.00 | 249.82 | 269.49 | 9,866,563 | +19.19(+7.67%) |
Jul 08, 2021 | 241.77 | 254.00 | 241.23 | 250.30 | 3,833,271 | +1.55(+0.62%) |
Jul 07, 2021 | 242.00 | 249.24 | 241.85 | 248.75 | 3,687,500 | +9.70(+4.06%) |
Jul 06, 2021 | 235.05 | 241.09 | 234.78 | 239.05 | 1,982,249 | +1.81(+0.76%) |
Jul 02, 2021 | 239.50 | 241.21 | 236.90 | 237.24 | 1,333,917 | +0.49(+0.21%) |
Jul 01, 2021 | 240.42 | 241.64 | 235.72 | 236.75 | 2,349,689 | -5.05(-2.09%) |
Jun 30, 2021 | 244.29 | 245.17 | 238.64 | 241.80 | 3,023,610 | -4.00(-1.63%) |
Jun 29, 2021 | 248.00 | 251.00 | 245.08 | 245.80 | 2,291,340 | -1.87(-0.76%) |
Jun 28, 2021 | 248.43 | 249.48 | 243.62 | 247.67 | 3,080,548 | +0.58(+0.23%) |
Jun 25, 2021 | 252.00 | 253.27 | 247.02 | 247.09 | 9,235,732 | -4.16(-1.66%) |
Jun 24, 2021 | 250.00 | 253.32 | 247.37 | 251.25 | 3,388,556 | +2.25(+0.90%) |
Jun 23, 2021 | 248.10 | 250.10 | 244.47 | 249.00 | 2,696,204 | -0.29(-0.12%) |
Jun 22, 2021 | 247.00 | 252.82 | 245.36 | 249.29 | 5,903,797 | +1.00(+0.40%) |
Jun 21, 2021 | 247.22 | 250.00 | 241.65 | 248.29 | 4,793,755 | -1.11(-0.45%) |
Jun 18, 2021 | 245.84 | 250.00 | 243.07 | 249.40 | 6,413,041 | +3.87(+1.58%) |
Jun 17, 2021 | 234.50 | 248.68 | 231.52 | 245.53 | 6,603,624 | +6.69(+2.80%) |
Jun 16, 2021 | 239.81 | 243.79 | 235.58 | 238.84 | 5,124,424 | -2.57(-1.06%) |
Jun 15, 2021 | 244.72 | 247.36 | 239.51 | 241.41 | 2,658,265 | -2.79(-1.14%) |
Jun 14, 2021 | 242.70 | 248.10 | 241.27 | 244.20 | 3,854,102 | +3.60(+1.50%) |
Jun 11, 2021 | 239.00 | 242.53 | 233.75 | 240.60 | 7,123,218 | -8.20(-3.30%) |
Jun 10, 2021 | 247.30 | 250.70 | 243.54 | 248.80 | 3,064,830 | +1.79(+0.72%) |
Jun 09, 2021 | 250.35 | 255.00 | 245.72 | 247.01 | 4,214,014 | -3.31(-1.32%) |
Jun 08, 2021 | 252.99 | 255.99 | 246.65 | 250.32 | 3,616,345 | -0.25(-0.10%) |
Jun 07, 2021 | 244.65 | 252.55 | 240.00 | 250.57 | 7,382,837 | +8.01(+3.30%) |
Jun 04, 2021 | 240.73 | 244.86 | 237.50 | 242.56 | 2,630,028 | +4.13(+1.73%) |
Jun 03, 2021 | 240.00 | 243.23 | 233.36 | 238.43 | 3,597,379 | -4.75(-1.95%) |
Jun 02, 2021 | 240.74 | 248.20 | 240.00 | 243.18 | 4,014,999 | +2.37(+0.98%) |
Jun 01, 2021 | 239.50 | 243.56 | 235.51 | 240.81 | 3,770,751 | +2.78(+1.17%) |
May 28, 2021 | 238.20 | 244.22 | 237.00 | 238.03 | 5,763,231 | -7.12(-2.90%) |
May 27, 2021 | 226.50 | 246.39 | 220.00 | 245.15 | 17,711,300 | +9.90(+4.21%) |
May 26, 2021 | 231.00 | 236.36 | 228.30 | 235.25 | 6,303,026 | +5.29(+2.30%) |
May 25, 2021 | 236.53 | 236.70 | 228.57 | 229.96 | 2,860,877 | -3.96(-1.69%) |
May 24, 2021 | 235.00 | 236.94 | 231.78 | 233.92 | 2,478,946 | +0.53(+0.23%) |
May 21, 2021 | 230.85 | 235.25 | 230.79 | 233.39 | 3,786,917 | +2.83(+1.23%) |
May 20, 2021 | 229.76 | 236.17 | 227.43 | 230.56 | 6,320,034 | +1.75(+0.76%) |
May 19, 2021 | 214.82 | 229.00 | 213.68 | 228.81 | 4,643,522 | +5.28(+2.36%) |
May 18, 2021 | 219.44 | 227.13 | 214.75 | 223.53 | 6,399,398 | +10.88(+5.12%) |
May 17, 2021 | 208.45 | 217.80 | 205.45 | 212.65 | 4,655,162 | +2.66(+1.27%) |
May 14, 2021 | 196.00 | 210.88 | 194.62 | 209.99 | 7,829,228 | +21.75(+11.55%) |
May 13, 2021 | 193.00 | 196.50 | 184.71 | 188.24 | 3,815,179 | -3.14(-1.64%) |
May 12, 2021 | 196.00 | 196.40 | 189.77 | 191.38 | 5,556,999 | -10.08(-5.00%) |
May 11, 2021 | 189.66 | 204.27 | 187.10 | 201.46 | 5,002,490 | +7.64(+3.94%) |
May 10, 2021 | 202.20 | 204.63 | 192.61 | 193.82 | 5,658,619 | -12.22(-5.93%) |
May 07, 2021 | 206.49 | 214.32 | 205.22 | 206.04 | 5,979,888 | +6.20(+3.10%) |
May 06, 2021 | 210.00 | 211.83 | 192.41 | 199.84 | 8,324,376 | -13.95(-6.53%) |
May 05, 2021 | 218.77 | 222.10 | 211.89 | 213.79 | 2,071,836 | -4.61(-2.11%) |
May 04, 2021 | 220.41 | 220.70 | 213.90 | 218.40 | 2,667,479 | -5.29(-2.36%) |
May 03, 2021 | 232.30 | 232.82 | 222.88 | 223.69 | 1,938,759 | -7.90(-3.41%) |
Apr 30, 2021 | 226.75 | 235.99 | 226.00 | 231.59 | 1,893,500 | +2.04(+0.89%) |
Apr 29, 2021 | 236.50 | 237.81 | 227.10 | 229.55 | 2,413,986 | -7.09(-3.00%) |
Apr 28, 2021 | 236.00 | 239.72 | 234.10 | 236.64 | 1,346,781 | -1.53(-0.64%) |
Apr 27, 2021 | 239.80 | 241.22 | 234.19 | 238.17 | 2,078,832 | +0.42(+0.18%) |
Apr 26, 2021 | 235.73 | 241.06 | 234.57 | 237.75 | 2,032,888 | +2.11(+0.90%) |
Apr 23, 2021 | 231.44 | 236.58 | 231.44 | 235.64 | 1,329,700 | +4.20(+1.81%) |
Apr 22, 2021 | 233.33 | 239.00 | 229.23 | 231.44 | 2,044,912 | +0.05(+0.02%) |
Apr 21, 2021 | 222.00 | 231.87 | 221.68 | 231.39 | 1,453,651 | +6.17(+2.74%) |
Apr 20, 2021 | 229.00 | 231.25 | 220.50 | 225.22 | 2,867,984 | -3.85(-1.68%) |
Apr 19, 2021 | 230.00 | 233.90 | 225.46 | 229.07 | 1,914,708 | -3.67(-1.58%) |
Apr 16, 2021 | 235.73 | 235.96 | 229.00 | 232.74 | 1,574,900 | -3.64(-1.54%) |
Apr 15, 2021 | 232.99 | 236.80 | 232.10 | 236.38 | 2,262,089 | +7.24(+3.16%) |
Apr 14, 2021 | 240.00 | 243.49 | 228.40 | 229.14 | 3,499,007 | -8.94(-3.76%) |
Apr 13, 2021 | 234.50 | 239.78 | 232.33 | 238.08 | 3,030,422 | +4.69(+2.01%) |
Apr 12, 2021 | 225.00 | 234.16 | 223.79 | 233.39 | 2,375,733 | +6.50(+2.86%) |
Apr 09, 2021 | 233.58 | 234.66 | 223.73 | 226.89 | 5,352,900 | -6.86(-2.93%) |
Apr 08, 2021 | 237.20 | 242.87 | 233.01 | 233.75 | 4,665,498 | -0.22(-0.09%) |
Apr 07, 2021 | 234.51 | 240.00 | 232.38 | 233.97 | 2,071,297 | -2.04(-0.86%) |
Apr 06, 2021 | 232.00 | 239.41 | 229.53 | 236.01 | 2,432,965 | +3.69(+1.59%) |
Apr 05, 2021 | 237.80 | 238.50 | 229.50 | 232.32 | 2,233,850 | -4.47(-1.89%) |
Apr 01, 2021 | 234.95 | 237.59 | 232.02 | 236.79 | 2,905,100 | +7.51(+3.28%) |
Mar 31, 2021 | 222.72 | 234.06 | 222.45 | 229.28 | 3,676,883 | +7.21(+3.25%) |
Mar 30, 2021 | 221.35 | 224.77 | 216.26 | 222.07 | 3,494,070 | -1.42(-0.64%) |
Mar 29, 2021 | 230.55 | 236.22 | 221.04 | 223.49 | 4,371,174 | -11.51(-4.90%) |
Mar 26, 2021 | 220.00 | 235.00 | 219.00 | 235.00 | 8,978,700 | +18.05(+8.32%) |
Mar 25, 2021 | 206.39 | 218.71 | 205.07 | 216.95 | 4,403,673 | +8.35(+4.00%) |
Mar 24, 2021 | 221.00 | 223.62 | 208.60 | 208.60 | 4,581,890 | -11.40(-5.18%) |
Mar 23, 2021 | 224.00 | 229.25 | 218.17 | 220.00 | 3,548,529 | -0.75(-0.34%) |
Mar 22, 2021 | 220.82 | 224.07 | 220.27 | 220.75 | 2,742,891 | -0.07(-0.03%) |
Mar 19, 2021 | 216.50 | 223.29 | 215.26 | 220.82 | 5,685,900 | +4.12(+1.90%) |
Mar 18, 2021 | 227.63 | 227.71 | 216.10 | 216.70 | 3,965,083 | -13.60(-5.91%) |
Mar 17, 2021 | 223.00 | 233.33 | 223.00 | 230.30 | 3,932,549 | -1.84(-0.79%) |
Mar 16, 2021 | 239.00 | 242.50 | 229.01 | 232.14 | 5,561,502 | -6.62(-2.77%) |
Mar 15, 2021 | 230.98 | 241.60 | 230.75 | 238.76 | 7,999,405 | +8.76(+3.81%) |
Mar 12, 2021 | 233.83 | 235.65 | 227.75 | 230.00 | 3,741,700 | -7.81(-3.28%) |
Mar 11, 2021 | 235.00 | 241.55 | 233.20 | 237.81 | 5,722,278 | +10.70(+4.71%) |
Mar 10, 2021 | 229.88 | 235.35 | 221.43 | 227.11 | 7,864,267 | -2.91(-1.27%) |
Mar 09, 2021 | 221.84 | 235.47 | 219.16 | 230.02 | 6,282,677 | +16.03(+7.49%) |
Mar 08, 2021 | 235.00 | 241.16 | 212.29 | 213.99 | 8,293,736 | -25.74(-10.74%) |
Mar 05, 2021 | 250.64 | 250.73 | 217.82 | 239.73 | 20,149,000 | -9.27(-3.72%) |
Mar 04, 2021 | 255.82 | 279.45 | 236.00 | 249.00 | 15,864,932 | +1.97(+0.80%) |
Mar 03, 2021 | 270.00 | 271.40 | 246.36 | 247.03 | 6,130,683 | -23.57(-8.71%) |
Mar 02, 2021 | 270.00 | 280.10 | 270.00 | 270.60 | 2,823,012 | -1.57(-0.58%) |
Mar 01, 2021 | 269.30 | 273.71 | 263.29 | 272.17 | 2,743,178 | +12.63(+4.87%) |
Feb 26, 2021 | 264.22 | 266.66 | 254.31 | 259.54 | 2,593,100 | -0.80(-0.31%) |
Feb 25, 2021 | 270.18 | 275.49 | 255.25 | 260.34 | 2,881,879 | -13.18(-4.82%) |
Feb 24, 2021 | 268.88 | 275.25 | 262.36 | 273.52 | 2,098,389 | +4.44(+1.65%) |
Feb 23, 2021 | 259.18 | 271.00 | 242.98 | 269.08 | 4,014,273 | -0.57(-0.21%) |
Feb 22, 2021 | 287.46 | 287.77 | 268.00 | 269.65 | 3,807,959 | -20.35(-7.02%) |
Feb 19, 2021 | 292.49 | 298.00 | 287.59 | 290.00 | 2,305,400 | +0.22(+0.08%) |
Feb 18, 2021 | 285.00 | 296.95 | 281.31 | 289.78 | 2,254,070 | +1.00(+0.35%) |
Feb 17, 2021 | 289.00 | 292.82 | 283.27 | 288.78 | 1,707,746 | -5.77(-1.96%) |
Feb 16, 2021 | 304.70 | 304.99 | 290.16 | 294.55 | 1,984,448 | -4.92(-1.64%) |
Feb 12, 2021 | 299.00 | 303.35 | 292.34 | 299.47 | 1,518,500 | +0.74(+0.25%) |
Feb 11, 2021 | 305.25 | 312.30 | 296.38 | 298.73 | 2,323,420 | -7.18(-2.35%) |
Feb 10, 2021 | 324.80 | 327.41 | 300.00 | 305.91 | 3,420,173 | -8.38(-2.67%) |
Feb 09, 2021 | 304.50 | 323.23 | 302.27 | 314.29 | 4,344,508 | +9.79(+3.22%) |
Feb 08, 2021 | 308.71 | 317.90 | 302.03 | 304.50 | 2,387,629 | -1.55(-0.51%) |
Feb 05, 2021 | 306.07 | 307.07 | 299.64 | 306.05 | 1,757,700 | +2.44(+0.80%) |
Feb 04, 2021 | 309.80 | 310.88 | 299.03 | 303.61 | 2,189,634 | -1.03(-0.34%) |
Feb 03, 2021 | 309.04 | 318.88 | 300.54 | 304.64 | 4,621,395 | +3.93(+1.31%) |
Feb 02, 2021 | 289.71 | 310.66 | 286.50 | 300.71 | 7,209,954 | +18.71(+6.63%) |
Feb 01, 2021 | 275.10 | 283.20 | 273.38 | 282.00 | 2,211,310 | +9.55(+3.51%) |
Jan 29, 2021 | 274.23 | 277.78 | 267.50 | 272.45 | 2,176,900 | -0.68(-0.25%) |
Jan 28, 2021 | 277.02 | 283.00 | 268.42 | 273.13 | 2,428,301 | +6.93(+2.60%) |
Jan 27, 2021 | 277.00 | 285.75 | 264.00 | 266.20 | 4,371,781 | -14.78(-5.26%) |
Jan 26, 2021 | 286.64 | 289.24 | 280.98 | 280.98 | 1,942,816 | -6.27(-2.18%) |
Jan 25, 2021 | 292.45 | 296.81 | 276.00 | 287.25 | 3,747,079 | +1.57(+0.55%) |
Jan 22, 2021 | 284.29 | 287.48 | 279.00 | 285.68 | 2,053,600 | -0.64(-0.22%) |
Jan 21, 2021 | 288.00 | 289.58 | 282.60 | 286.32 | 1,890,967 | +4.44(+1.58%) |
Jan 20, 2021 | 289.00 | 289.10 | 280.88 | 281.88 | 2,252,268 | -4.33(-1.51%) |
Jan 19, 2021 | 293.75 | 295.00 | 284.04 | 286.21 | 3,138,919 | -5.09(-1.75%) |
Jan 15, 2021 | 306.82 | 308.67 | 290.65 | 291.30 | 3,209,900 | -12.46(-4.10%) |
Jan 14, 2021 | 305.00 | 313.48 | 300.01 | 303.76 | 4,582,445 | +7.21(+2.43%) |
Jan 13, 2021 | 295.00 | 306.86 | 294.15 | 296.55 | 2,863,968 | +3.20(+1.09%) |
Jan 12, 2021 | 298.00 | 299.66 | 286.21 | 293.35 | 3,252,669 | +0.16(+0.05%) |
Jan 11, 2021 | 295.00 | 312.17 | 287.99 | 293.19 | 4,516,788 | -6.91(-2.30%) |
Jan 08, 2021 | 315.00 | 325.72 | 298.00 | 300.10 | 9,106,700 | -4.10(-1.35%) |
Jan 07, 2021 | 272.59 | 304.90 | 267.70 | 304.20 | 16,533,203 | +36.18(+13.50%) |
Jan 06, 2021 | 279.99 | 283.64 | 266.41 | 268.02 | 5,716,176 | -15.81(-5.57%) |
Jan 05, 2021 | 280.62 | 293.49 | 279.30 | 283.83 | 5,196,070 | +5.59(+2.01%) |
Jan 04, 2021 | 285.41 | 290.80 | 274.44 | 278.24 | 3,942,111 | -3.16(-1.12%) |
Dec 31, 2020 | 281.40 | 281.40 | 281.40 | 2,622,238 | -19.52(-6.49%) | |
Dec 30, 2020 | 304.00 | 307.35 | 297.75 | 300.92 | 2,622,238 | -3.13(-1.03%) |
Dec 29, 2020 | 305.25 | 314.41 | 298.13 | 304.05 | 4,819,253 | +1.24(+0.41%) |
Dec 28, 2020 | 324.87 | 327.79 | 302.67 | 302.81 | 4,741,584 | -20.23(-6.26%) |
Dec 24, 2020 | 334.10 | 338.00 | 321.30 | 323.04 | 2,191,100 | -8.61(-2.60%) |
Dec 23, 2020 | 341.16 | 343.40 | 328.26 | 331.65 | 2,732,171 | -9.51(-2.79%) |
Dec 22, 2020 | 349.89 | 359.55 | 338.01 | 341.16 | 4,685,483 | -8.69(-2.48%) |
Dec 21, 2020 | 329.00 | 350.00 | 329.00 | 349.85 | 5,868,478 | +15.60(+4.67%) |
Dec 18, 2020 | 332.77 | 346.88 | 324.88 | 334.25 | 8,115,900 | +8.71(+2.68%) |
Dec 17, 2020 | 333.82 | 337.10 | 323.49 | 325.54 | 3,711,811 | -4.43(-1.34%) |
Dec 16, 2020 | 328.43 | 338.89 | 320.09 | 329.97 | 6,419,692 | +1.36(+0.41%) |
Dec 15, 2020 | 308.98 | 329.00 | 303.54 | 328.61 | 20,335,084 | -0.54(-0.16%) |
Dec 14, 2020 | 352.49 | 357.98 | 327.16 | 329.15 | 6,955,647 | -24.81(-7.01%) |
Dec 11, 2020 | 360.40 | 369.10 | 347.26 | 353.96 | 6,362,500 | -19.32(-5.18%) |
Dec 10, 2020 | 362.00 | 390.07 | 360.61 | 373.28 | 4,885,460 | +2.02(+0.54%) |
Dec 09, 2020 | 393.40 | 406.99 | 361.01 | 371.26 | 8,946,290 | -18.74(-4.81%) |
Dec 08, 2020 | 388.80 | 429.00 | 386.25 | 390.00 | 11,470,913 | +1.04(+0.27%) |
Dec 07, 2020 | 393.50 | 404.43 | 371.00 | 388.96 | 8,096,827 | +1.26(+0.32%) |
Dec 04, 2020 | 335.40 | 395.80 | 334.00 | 387.70 | 18,611,600 | +47.81(+14.07%) |
Dec 03, 2020 | 290.54 | 343.00 | 289.00 | 339.89 | 11,053,903 | +47.20(+16.13%) |
Dec 02, 2020 | 293.79 | 306.74 | 288.00 | 292.69 | 3,513,529 | -12.95(-4.24%) |