Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 264.41 | 268.32 | 262.02 | 266.68 | 947,732 | +1.81(+0.68%) |
Oct 28, 2021 | 260.45 | 266.50 | 260.45 | 264.87 | 1,273,188 | +4.92(+1.89%) |
Oct 27, 2021 | 270.17 | 270.07 | 259.63 | 259.95 | 1,276,177 | -11.17(-4.12%) |
Oct 26, 2021 | 269.88 | 271.12 | 1,454,041 | +1.18(+0.44%) | ||
Oct 25, 2021 | 266.00 | 269.94 | 1,092,897 | +5.14(+1.94%) | ||
Oct 22, 2021 | 269.38 | 264.35 | 264.80 | 873,344 | -5.41(-2.00%) | |
Oct 21, 2021 | 266.30 | 271.94 | 266.29 | 270.21 | 1,374,211 | +3.64(+1.37%) |
Oct 20, 2021 | 270.11 | 277.87 | 264.78 | 266.57 | 2,153,120 | -1.56(-0.58%) |
Oct 19, 2021 | 270.00 | 271.66 | 266.30 | 268.13 | 1,801,401 | -1.61(-0.60%) |
Oct 18, 2021 | 279.42 | 279.50 | 269.19 | 269.74 | 1,491,507 | -11.45(-4.07%) |
Oct 15, 2021 | 285.34 | 286.00 | 278.57 | 281.19 | 1,299,757 | -4.07(-1.43%) |
Oct 14, 2021 | 286.00 | 287.93 | 282.65 | 285.26 | 705,338 | +1.61(+0.57%) |
Oct 13, 2021 | 284.90 | 285.30 | 280.50 | 283.65 | 521,417 | -1.14(-0.40%) |
Oct 12, 2021 | 285.48 | 288.59 | 283.79 | 284.79 | 616,161 | -0.80(-0.28%) |
Oct 11, 2021 | 284.65 | 288.77 | 283.45 | 285.59 | 620,624 | -0.24(-0.08%) |
Oct 08, 2021 | 287.44 | 288.99 | 284.00 | 285.83 | 629,562 | -1.94(-0.67%) |
Oct 07, 2021 | 285.52 | 290.76 | 284.58 | 287.77 | 879,949 | +4.22(+1.49%) |
Oct 06, 2021 | 280.12 | 285.57 | 279.12 | 283.55 | 978,647 | +3.11(+1.11%) |
Oct 05, 2021 | 278.34 | 282.26 | 278.34 | 280.44 | 1,010,617 | +2.06(+0.74%) |
Oct 04, 2021 | 281.44 | 284.56 | 277.50 | 278.38 | 924,923 | -5.56(-1.96%) |
Oct 01, 2021 | 281.35 | 285.41 | 279.24 | 283.94 | 925,888 | +0.95(+0.34%) |
Sep 30, 2021 | 286.23 | 287.80 | 283.36 | 282.99 | 793,942 | -2.57(-0.90%) |
Sep 29, 2021 | 285.76 | 289.33 | 284.63 | 285.56 | 700,695 | +0.85(+0.30%) |
Sep 28, 2021 | 290.82 | 291.54 | 284.25 | 284.71 | 785,374 | -1.92(-0.67%) |
Sep 27, 2021 | 290.55 | 291.00 | 286.16 | 286.63 | 703,459 | -5.08(-1.74%) |
Sep 24, 2021 | 289.86 | 293.47 | 289.00 | 291.71 | 817,514 | -1.49(-0.51%) |
Sep 23, 2021 | 293.69 | 299.83 | 292.10 | 293.20 | 959,506 | +3.87(+1.34%) |
Sep 22, 2021 | 289.44 | 292.17 | 285.40 | 289.33 | 1,420,131 | -6.21(-2.10%) |
Sep 21, 2021 | 300.97 | 304.21 | 292.73 | 295.54 | 738,080 | -2.95(-0.99%) |
Sep 20, 2021 | 297.94 | 301.58 | 296.31 | 298.49 | 931,985 | -1.70(-0.57%) |
Sep 17, 2021 | 300.85 | 300.85 | 296.56 | 300.19 | 1,680,045 | +0.50(+0.17%) |
Sep 16, 2021 | 300.79 | 302.93 | 296.77 | 299.69 | 751,837 | +0.50(+0.17%) |
Sep 15, 2021 | 298.99 | 302.42 | 296.36 | 299.19 | 1,125,803 | +3.25(+1.10%) |
Sep 14, 2021 | 301.68 | 301.98 | 294.34 | 295.94 | 1,039,020 | -6.00(-1.99%) |
Sep 13, 2021 | 301.87 | 306.46 | 300.00 | 301.94 | 797,533 | +2.13(+0.71%) |
Sep 10, 2021 | 299.97 | 302.47 | 295.25 | 299.81 | 1,381,316 | -0.34(-0.11%) |
Sep 09, 2021 | 322.00 | 322.49 | 295.22 | 300.15 | 3,549,413 | -21.40(-6.66%) |
Sep 08, 2021 | 330.22 | 330.22 | 318.07 | 321.55 | 1,142,376 | -5.69(-1.74%) |
Sep 07, 2021 | 331.31 | 332.87 | 325.22 | 327.24 | 967,291 | -6.36(-1.91%) |
Sep 03, 2021 | 336.80 | 337.80 | 333.06 | 333.60 | 549,554 | -1.97(-0.59%) |
Sep 02, 2021 | 338.67 | 338.69 | 327.80 | 335.57 | 1,221,697 | -2.67(-0.79%) |
Sep 01, 2021 | 340.78 | 341.29 | 336.44 | 338.24 | 791,504 | -0.67(-0.20%) |
Aug 31, 2021 | 344.62 | 345.61 | 337.90 | 338.91 | 984,414 | -5.51(-1.60%) |
Aug 30, 2021 | 342.92 | 345.77 | 340.75 | 344.42 | 557,111 | +1.23(+0.36%) |
Aug 27, 2021 | 341.81 | 347.74 | 338.52 | 343.19 | 614,933 | +0.95(+0.28%) |
Aug 26, 2021 | 343.28 | 347.13 | 342.02 | 342.24 | 716,888 | -0.51(-0.15%) |
Aug 25, 2021 | 347.24 | 347.69 | 341.50 | 342.75 | 790,982 | -6.65(-1.90%) |
Aug 24, 2021 | 346.75 | 350.45 | 345.89 | 349.40 | 628,645 | +2.97(+0.86%) |
Aug 23, 2021 | 342.33 | 349.63 | 341.16 | 346.43 | 809,981 | +4.69(+1.37%) |
Aug 20, 2021 | 339.72 | 345.74 | 337.08 | 341.74 | 794,166 | +3.12(+0.92%) |
Aug 19, 2021 | 341.88 | 347.79 | 337.68 | 338.62 | 954,703 | -3.25(-0.95%) |
Aug 18, 2021 | 349.43 | 351.86 | 341.31 | 341.87 | 668,671 | -7.92(-2.26%) |
Aug 17, 2021 | 340.90 | 350.00 | 340.76 | 349.79 | 1,139,391 | +6.29(+1.83%) |
Aug 16, 2021 | 341.92 | 344.00 | 337.20 | 343.50 | 836,747 | +1.25(+0.37%) |
Aug 13, 2021 | 340.34 | 345.08 | 339.02 | 342.25 | 744,573 | +1.57(+0.46%) |
Aug 12, 2021 | 335.87 | 341.00 | 334.61 | 340.68 | 806,367 | +1.63(+0.48%) |
Aug 11, 2021 | 337.39 | 342.00 | 336.39 | 339.05 | 784,096 | +1.78(+0.53%) |
Aug 10, 2021 | 339.09 | 340.74 | 334.68 | 337.27 | 801,172 | -2.93(-0.86%) |
Aug 09, 2021 | 339.99 | 347.34 | 338.00 | 340.20 | 1,047,007 | +0.20(+0.06%) |
Aug 06, 2021 | 335.75 | 342.16 | 333.00 | 340.00 | 822,250 | +3.42(+1.02%) |
Aug 05, 2021 | 336.83 | 340.50 | 334.42 | 336.58 | 714,924 | -1.23(-0.36%) |
Aug 04, 2021 | 336.92 | 342.86 | 335.03 | 337.81 | 1,216,599 | -0.19(-0.06%) |
Aug 03, 2021 | 331.81 | 338.36 | 325.09 | 338.00 | 1,326,539 | +6.30(+1.90%) |
Aug 02, 2021 | 327.04 | 336.08 | 326.26 | 331.70 | 962,665 | +4.97(+1.52%) |
Jul 30, 2021 | 326.36 | 331.45 | 325.40 | 326.73 | 942,841 | -2.44(-0.74%) |
Jul 29, 2021 | 334.99 | 336.92 | 329.00 | 329.17 | 660,171 | -5.01(-1.50%) |
Jul 28, 2021 | 333.75 | 336.95 | 329.81 | 334.18 | 713,707 | +0.22(+0.07%) |
Jul 27, 2021 | 332.07 | 334.50 | 326.50 | 333.96 | 929,138 | +2.03(+0.61%) |
Jul 26, 2021 | 324.41 | 334.99 | 322.51 | 331.93 | 1,269,566 | +6.53(+2.01%) |
Jul 23, 2021 | 322.10 | 328.15 | 319.85 | 325.40 | 1,015,969 | -0.96(-0.29%) |
Jul 22, 2021 | 320.04 | 330.64 | 319.23 | 326.36 | 1,485,620 | +3.40(+1.05%) |
Jul 21, 2021 | 321.41 | 324.52 | 318.29 | 322.96 | 1,132,297 | +0.47(+0.15%) |
Jul 20, 2021 | 324.70 | 327.51 | 317.25 | 322.49 | 1,384,590 | -1.67(-0.52%) |
Jul 19, 2021 | 322.60 | 326.97 | 320.11 | 324.16 | 1,036,310 | -0.46(-0.14%) |
Jul 16, 2021 | 323.97 | 331.11 | 323.00 | 324.62 | 1,535,229 | -3.54(-1.08%) |
Jul 15, 2021 | 341.85 | 343.04 | 323.71 | 328.16 | 3,030,991 | -23.90(-6.79%) |
Jul 14, 2021 | 351.33 | 358.77 | 349.68 | 352.06 | 1,237,183 | +0.14(+0.04%) |
Jul 13, 2021 | 349.09 | 357.24 | 347.50 | 351.92 | 974,283 | +2.88(+0.83%) |
Jul 12, 2021 | 357.03 | 357.99 | 348.60 | 349.04 | 1,188,341 | -9.12(-2.55%) |
Jul 09, 2021 | 371.86 | 372.12 | 351.01 | 358.16 | 2,720,137 | -10.89(-2.95%) |
Jul 08, 2021 | 350.07 | 370.06 | 350.07 | 369.05 | 2,344,739 | +13.72(+3.86%) |
Jul 07, 2021 | 344.95 | 355.82 | 344.39 | 355.33 | 1,377,646 | +10.44(+3.03%) |
Jul 06, 2021 | 347.60 | 347.71 | 340.27 | 344.89 | 1,041,302 | -3.83(-1.10%) |
Jul 02, 2021 | 349.54 | 350.07 | 343.85 | 348.72 | 811,846 | -0.20(-0.06%) |
Jul 01, 2021 | 346.00 | 350.38 | 345.46 | 348.92 | 997,971 | +2.65(+0.77%) |
Jun 30, 2021 | 345.00 | 349.50 | 342.75 | 346.27 | 1,066,994 | +0.55(+0.16%) |
Jun 29, 2021 | 338.87 | 346.71 | 336.72 | 345.72 | 1,427,557 | +5.45(+1.60%) |
Jun 28, 2021 | 343.00 | 343.46 | 333.28 | 340.27 | 1,942,514 | -7.66(-2.20%) |
Jun 25, 2021 | 348.67 | 353.57 | 345.13 | 347.93 | 2,251,619 | -1.23(-0.35%) |
Jun 24, 2021 | 349.96 | 358.37 | 346.35 | 349.16 | 4,647,032 | -22.74(-6.11%) |
Jun 23, 2021 | 376.01 | 376.01 | 364.30 | 371.90 | 1,777,500 | -2.44(-0.65%) |
Jun 22, 2021 | 379.95 | 381.00 | 369.49 | 374.34 | 1,769,731 | -6.57(-1.72%) |
Jun 21, 2021 | 388.86 | 390.99 | 379.11 | 380.91 | 1,897,944 | -7.53(-1.94%) |
Jun 18, 2021 | 386.54 | 391.00 | 381.65 | 388.44 | 2,873,627 | +4.92(+1.28%) |
Jun 17, 2021 | 391.31 | 396.89 | 380.17 | 383.52 | 1,832,911 | -7.79(-1.99%) |
Jun 16, 2021 | 394.30 | 403.01 | 388.52 | 391.31 | 1,570,071 | -4.77(-1.20%) |
Jun 15, 2021 | 403.50 | 410.40 | 393.91 | 396.08 | 1,904,863 | -10.06(-2.48%) |
Jun 14, 2021 | 396.24 | 409.88 | 395.43 | 406.14 | 2,102,087 | +9.50(+2.40%) |
Jun 11, 2021 | 423.33 | 427.50 | 395.33 | 396.64 | 4,221,561 | -18.07(-4.36%) |
Jun 10, 2021 | 406.94 | 426.82 | 404.25 | 414.71 | 4,752,749 | +7.77(+1.91%) |
Jun 09, 2021 | 395.00 | 414.80 | 390.84 | 406.94 | 6,196,191 | +11.57(+2.93%) |
Jun 08, 2021 | 389.10 | 399.07 | 373.00 | 395.37 | 12,208,361 | -0.48(-0.12%) |
Jun 07, 2021 | 295.35 | 468.55 | 286.00 | 395.85 | 17,942,084 | +109.71(+38.34%) |
Jun 04, 2021 | 274.17 | 291.71 | 273.37 | 286.14 | 2,956,170 | +13.59(+4.99%) |
Jun 03, 2021 | 271.49 | 272.87 | 266.43 | 272.55 | 1,314,547 | +3.20(+1.19%) |
Jun 02, 2021 | 269.27 | 271.86 | 267.78 | 269.35 | 1,184,151 | +2.20(+0.82%) |
Jun 01, 2021 | 272.35 | 272.35 | 264.12 | 267.15 | 1,339,752 | -0.33(-0.12%) |
May 28, 2021 | 269.00 | 271.99 | 266.00 | 267.48 | 957,022 | +0.11(+0.04%) |
May 27, 2021 | 269.10 | 269.10 | 266.00 | 267.37 | 1,792,914 | -0.47(-0.18%) |
May 26, 2021 | 273.30 | 274.35 | 266.23 | 267.84 | 1,777,542 | -5.61(-2.05%) |
May 25, 2021 | 279.96 | 280.27 | 272.96 | 273.45 | 946,200 | -5.41(-1.94%) |
May 24, 2021 | 285.60 | 287.27 | 277.96 | 278.86 | 838,198 | -4.33(-1.53%) |
May 21, 2021 | 288.24 | 289.91 | 282.78 | 283.19 | 940,406 | -3.38(-1.18%) |
May 20, 2021 | 281.00 | 290.36 | 280.01 | 286.57 | 1,094,251 | +4.82(+1.71%) |
May 19, 2021 | 277.47 | 281.90 | 276.06 | 281.75 | 723,093 | +0.74(+0.26%) |
May 18, 2021 | 282.49 | 283.50 | 278.82 | 281.01 | 725,930 | +0.61(+0.22%) |
May 17, 2021 | 281.17 | 284.57 | 279.30 | 280.40 | 944,386 | +0.19(+0.07%) |
May 14, 2021 | 281.47 | 282.08 | 276.03 | 280.21 | 990,999 | -1.50(-0.53%) |
May 13, 2021 | 274.26 | 283.16 | 274.26 | 281.71 | 1,039,585 | +7.69(+2.81%) |
May 12, 2021 | 277.17 | 280.69 | 273.07 | 274.02 | 929,742 | -4.37(-1.57%) |
May 11, 2021 | 274.36 | 281.53 | 273.50 | 278.39 | 951,210 | +2.78(+1.01%) |
May 10, 2021 | 274.86 | 278.73 | 273.73 | 275.61 | 895,181 | +1.57(+0.57%) |
May 07, 2021 | 270.66 | 279.20 | 270.66 | 274.04 | 936,142 | +1.93(+0.71%) |
May 06, 2021 | 268.67 | 273.03 | 268.50 | 272.11 | 929,579 | +0.54(+0.20%) |
May 05, 2021 | 271.00 | 273.32 | 269.47 | 271.57 | 785,480 | +0.55(+0.20%) |
May 04, 2021 | 273.70 | 273.70 | 269.94 | 271.02 | 951,447 | -4.29(-1.56%) |
May 03, 2021 | 267.87 | 275.55 | 267.73 | 275.31 | 979,433 | +7.98(+2.99%) |
Apr 30, 2021 | 264.38 | 269.71 | 264.02 | 267.33 | 894,400 | +2.00(+0.75%) |
Apr 29, 2021 | 268.42 | 269.12 | 264.40 | 265.33 | 530,400 | -2.27(-0.85%) |
Apr 28, 2021 | 268.25 | 270.86 | 265.81 | 267.60 | 691,753 | +0.21(+0.08%) |
Apr 27, 2021 | 269.07 | 270.68 | 265.88 | 267.39 | 749,714 | -2.07(-0.77%) |
Apr 26, 2021 | 264.45 | 270.49 | 261.22 | 269.46 | 1,115,714 | +6.83(+2.60%) |
Apr 23, 2021 | 260.33 | 263.94 | 258.29 | 262.63 | 911,400 | +2.28(+0.88%) |
Apr 22, 2021 | 260.00 | 264.52 | 257.03 | 260.35 | 2,411,173 | -9.50(-3.52%) |
Apr 21, 2021 | 272.63 | 273.39 | 266.50 | 269.85 | 1,052,020 | -3.35(-1.23%) |
Apr 20, 2021 | 269.01 | 274.81 | 268.21 | 273.20 | 841,196 | +4.15(+1.54%) |
Apr 19, 2021 | 269.55 | 270.77 | 265.44 | 269.05 | 881,606 | -1.26(-0.47%) |
Apr 16, 2021 | 270.61 | 273.83 | 269.79 | 270.31 | 1,014,800 | -0.13(-0.05%) |
Apr 15, 2021 | 265.71 | 272.00 | 265.71 | 270.44 | 986,466 | +4.65(+1.75%) |
Apr 14, 2021 | 267.44 | 270.38 | 264.63 | 265.79 | 697,418 | -0.40(-0.15%) |
Apr 13, 2021 | 264.91 | 266.97 | 262.42 | 266.19 | 823,301 | +3.39(+1.29%) |
Apr 12, 2021 | 267.31 | 268.27 | 262.55 | 262.80 | 753,595 | -5.37(-2.00%) |
Apr 09, 2021 | 265.73 | 268.59 | 263.50 | 268.17 | 874,100 | +2.44(+0.92%) |
Apr 08, 2021 | 272.20 | 272.20 | 265.37 | 265.73 | 800,789 | -2.29(-0.85%) |
Apr 07, 2021 | 272.00 | 272.00 | 267.18 | 268.02 | 851,409 | -3.74(-1.38%) |
Apr 06, 2021 | 276.17 | 276.50 | 271.30 | 271.76 | 1,006,540 | -6.12(-2.20%) |
Apr 05, 2021 | 279.24 | 279.92 | 276.63 | 277.88 | 744,852 | -0.83(-0.30%) |
Apr 01, 2021 | 280.00 | 281.88 | 278.00 | 278.71 | 996,300 | -1.04(-0.37%) |
Mar 31, 2021 | 276.32 | 280.83 | 274.39 | 279.75 | 1,135,902 | +3.74(+1.36%) |
Mar 30, 2021 | 273.79 | 279.45 | 273.07 | 276.01 | 882,170 | -0.07(-0.03%) |
Mar 29, 2021 | 275.75 | 278.60 | 273.14 | 276.08 | 794,743 | -0.55(-0.20%) |
Mar 26, 2021 | 272.21 | 277.11 | 271.03 | 276.63 | 665,400 | +2.66(+0.97%) |
Mar 25, 2021 | 267.47 | 280.00 | 264.36 | 273.97 | 1,685,318 | +8.28(+3.12%) |
Mar 24, 2021 | 267.04 | 270.74 | 265.66 | 265.69 | 951,791 | -1.52(-0.57%) |
Mar 23, 2021 | 272.73 | 273.10 | 266.00 | 267.21 | 887,681 | -5.13(-1.88%) |
Mar 22, 2021 | 267.34 | 273.86 | 266.00 | 272.34 | 1,169,186 | +5.27(+1.97%) |
Mar 19, 2021 | 261.43 | 269.35 | 261.12 | 267.07 | 2,117,900 | +4.80(+1.83%) |
Mar 18, 2021 | 262.01 | 267.03 | 261.52 | 262.27 | 885,235 | -1.88(-0.71%) |
Mar 17, 2021 | 258.50 | 267.29 | 257.22 | 264.15 | 1,092,667 | +4.23(+1.63%) |
Mar 16, 2021 | 261.81 | 265.99 | 258.07 | 259.92 | 1,420,534 | -0.21(-0.08%) |
Mar 15, 2021 | 268.02 | 271.43 | 250.42 | 260.13 | 2,829,914 | -6.00(-2.25%) |
Mar 12, 2021 | 266.66 | 267.49 | 261.72 | 266.13 | 1,034,300 | -1.31(-0.49%) |
Mar 11, 2021 | 263.06 | 268.00 | 260.55 | 267.44 | 1,596,288 | +4.83(+1.84%) |
Mar 10, 2021 | 267.92 | 269.52 | 262.60 | 262.61 | 1,732,296 | -3.88(-1.46%) |
Mar 09, 2021 | 272.59 | 278.24 | 266.39 | 266.49 | 1,767,827 | -3.52(-1.30%) |
Mar 08, 2021 | 270.70 | 278.87 | 267.48 | 270.01 | 1,163,775 | -0.70(-0.26%) |
Mar 05, 2021 | 264.94 | 273.33 | 262.44 | 270.71 | 1,062,400 | +7.14(+2.71%) |
Mar 04, 2021 | 266.57 | 270.30 | 262.48 | 263.57 | 1,290,243 | -3.03(-1.14%) |
Mar 03, 2021 | 267.80 | 269.28 | 263.80 | 266.60 | 1,036,734 | -3.25(-1.20%) |
Mar 02, 2021 | 273.00 | 275.64 | 269.50 | 269.85 | 1,258,219 | -3.39(-1.24%) |
Mar 01, 2021 | 274.42 | 275.64 | 271.39 | 273.24 | 1,060,091 | +0.36(+0.13%) |
Feb 26, 2021 | 278.28 | 278.92 | 269.31 | 272.88 | 1,535,000 | -4.38(-1.58%) |
Feb 25, 2021 | 284.26 | 284.40 | 274.71 | 277.26 | 1,023,784 | -5.48(-1.94%) |
Feb 24, 2021 | 278.75 | 285.70 | 276.67 | 282.74 | 889,274 | +3.66(+1.31%) |
Feb 23, 2021 | 281.99 | 284.87 | 275.67 | 279.08 | 1,305,922 | -5.55(-1.95%) |
Feb 22, 2021 | 275.34 | 288.08 | 274.53 | 284.63 | 1,397,738 | +6.28(+2.26%) |
Feb 19, 2021 | 278.54 | 281.45 | 275.86 | 278.35 | 1,254,000 | +2.45(+0.89%) |
Feb 18, 2021 | 274.85 | 277.97 | 272.00 | 275.90 | 932,988 | -0.77(-0.28%) |
Feb 17, 2021 | 276.07 | 280.06 | 273.70 | 276.67 | 960,264 | -2.65(-0.95%) |
Feb 16, 2021 | 275.42 | 282.99 | 275.00 | 279.32 | 1,303,632 | +1.29(+0.46%) |
Feb 12, 2021 | 278.12 | 280.22 | 274.83 | 278.03 | 1,033,800 | -0.78(-0.28%) |
Feb 11, 2021 | 278.51 | 282.75 | 276.69 | 278.81 | 1,214,223 | +3.81(+1.39%) |
Feb 10, 2021 | 271.45 | 277.25 | 268.46 | 275.00 | 1,353,217 | +5.69(+2.11%) |
Feb 09, 2021 | 268.23 | 269.39 | 265.90 | 269.31 | 749,584 | +0.38(+0.14%) |
Feb 08, 2021 | 266.56 | 270.17 | 265.00 | 268.93 | 1,045,932 | +3.84(+1.45%) |
Feb 05, 2021 | 268.14 | 268.14 | 263.89 | 265.09 | 1,061,000 | -2.30(-0.86%) |
Feb 04, 2021 | 262.16 | 270.39 | 260.97 | 267.39 | 1,663,214 | +4.14(+1.57%) |
Feb 03, 2021 | 269.99 | 278.55 | 262.08 | 263.25 | 2,520,994 | -14.47(-5.21%) |
Feb 02, 2021 | 281.30 | 282.50 | 276.83 | 277.72 | 1,192,708 | -0.74(-0.27%) |
Feb 01, 2021 | 283.20 | 284.75 | 274.72 | 278.46 | 1,445,336 | -4.15(-1.47%) |
Jan 29, 2021 | 288.63 | 296.38 | 281.50 | 282.61 | 4,789,400 | +14.74(+5.50%) |
Jan 28, 2021 | 265.13 | 270.89 | 264.77 | 267.87 | 979,651 | +2.72(+1.03%) |
Jan 27, 2021 | 267.70 | 268.66 | 262.99 | 265.15 | 1,116,321 | -6.52(-2.40%) |
Jan 26, 2021 | 274.50 | 275.75 | 268.29 | 271.67 | 777,220 | -3.87(-1.40%) |
Jan 25, 2021 | 271.79 | 277.02 | 271.00 | 275.54 | 806,822 | +6.10(+2.26%) |
Jan 22, 2021 | 270.34 | 272.70 | 268.48 | 269.44 | 691,100 | -0.68(-0.25%) |
Jan 21, 2021 | 270.25 | 270.68 | 267.77 | 270.12 | 806,525 | -0.16(-0.06%) |
Jan 20, 2021 | 274.31 | 274.54 | 267.67 | 270.28 | 1,293,335 | -3.56(-1.30%) |
Jan 19, 2021 | 276.75 | 282.43 | 272.57 | 273.84 | 1,213,895 | -2.00(-0.73%) |
Jan 15, 2021 | 280.00 | 282.60 | 275.43 | 275.84 | 1,765,000 | -4.45(-1.59%) |
Jan 14, 2021 | 269.49 | 280.49 | 268.00 | 280.29 | 1,520,006 | +13.62(+5.11%) |
Jan 13, 2021 | 269.61 | 269.73 | 265.04 | 266.67 | 943,280 | -0.72(-0.27%) |
Jan 12, 2021 | 268.78 | 268.78 | 263.33 | 267.39 | 1,096,544 | -0.13(-0.05%) |
Jan 11, 2021 | 255.86 | 275.49 | 253.31 | 267.52 | 2,999,168 | +14.98(+5.93%) |
Jan 08, 2021 | 249.88 | 252.63 | 248.79 | 252.54 | 988,700 | +2.10(+0.84%) |
Jan 07, 2021 | 247.45 | 251.44 | 247.06 | 250.44 | 1,118,617 | +2.69(+1.09%) |
Jan 06, 2021 | 244.70 | 248.04 | 243.02 | 247.75 | 1,278,624 | +1.36(+0.55%) |
Jan 05, 2021 | 243.88 | 247.26 | 240.34 | 246.39 | 1,166,305 | +3.44(+1.42%) |
Jan 04, 2021 | 245.74 | 246.40 | 238.40 | 242.95 | 1,563,378 | -1.91(-0.78%) |
Dec 31, 2020 | 244.86 | 244.86 | 244.86 | 749,452 | +1.28(+0.53%) | |
Dec 30, 2020 | 244.50 | 245.05 | 242.36 | 243.58 | 749,452 | +0.12(+0.05%) |
Dec 29, 2020 | 245.36 | 246.24 | 242.54 | 243.46 | 1,006,960 | -0.69(-0.28%) |
Dec 28, 2020 | 248.48 | 249.11 | 243.03 | 244.15 | 1,234,200 | -4.74(-1.90%) |
Dec 24, 2020 | 250.27 | 251.20 | 247.51 | 248.89 | 459,400 | -2.31(-0.92%) |
Dec 23, 2020 | 247.00 | 253.41 | 247.00 | 251.20 | 972,288 | +3.33(+1.34%) |
Dec 22, 2020 | 246.44 | 249.38 | 244.60 | 247.87 | 934,594 | -0.45(-0.18%) |
Dec 21, 2020 | 246.75 | 249.00 | 242.59 | 248.32 | 1,279,824 | -1.30(-0.52%) |
Dec 18, 2020 | 251.78 | 254.00 | 248.50 | 249.62 | 3,455,300 | -0.62(-0.25%) |
Dec 17, 2020 | 247.16 | 251.61 | 245.66 | 250.24 | 1,278,558 | +2.05(+0.83%) |
Dec 16, 2020 | 249.07 | 251.23 | 246.20 | 248.19 | 1,154,946 | -0.54(-0.22%) |
Dec 15, 2020 | 246.49 | 249.77 | 244.04 | 248.73 | 1,231,469 | +3.48(+1.42%) |
Dec 14, 2020 | 242.98 | 250.88 | 242.98 | 245.25 | 1,560,394 | +3.82(+1.58%) |
Dec 11, 2020 | 242.64 | 245.99 | 240.35 | 241.43 | 1,140,300 | -1.55(-0.64%) |
Dec 10, 2020 | 247.45 | 247.45 | 242.00 | 242.98 | 1,276,330 | -1.77(-0.72%) |
Dec 09, 2020 | 248.00 | 249.45 | 242.84 | 244.75 | 1,364,558 | -1.68(-0.68%) |
Dec 08, 2020 | 244.63 | 246.88 | 243.53 | 246.43 | 1,226,549 | +2.75(+1.13%) |
Dec 07, 2020 | 246.30 | 248.05 | 243.17 | 243.68 | 1,081,974 | -2.19(-0.89%) |
Dec 04, 2020 | 244.86 | 248.96 | 244.10 | 245.87 | 961,300 | +1.78(+0.73%) |
Dec 03, 2020 | 248.38 | 249.21 | 243.20 | 244.09 | 897,075 | -2.83(-1.15%) |
Dec 02, 2020 | 246.89 | 249.75 | 244.80 | 246.92 | 1,317,025 | +3.76(+1.55%) |
Dec 01, 2020 | 241.23 | 244.37 | 240.51 | 243.16 | 1,164,386 | +2.99(+1.24%) |
Nov 30, 2020 | 243.46 | 244.19 | 239.56 | 240.17 | 2,192,259 | -3.61(-1.48%) |
Nov 27, 2020 | 242.00 | 244.33 | 241.00 | 243.78 | 699,200 | +2.03(+0.84%) |
Nov 25, 2020 | 243.10 | 244.47 | 239.73 | 241.75 | 1,122,700 | -0.76(-0.31%) |
Nov 24, 2020 | 243.34 | 244.86 | 240.07 | 242.51 | 1,605,790 | -0.87(-0.36%) |
Nov 23, 2020 | 245.00 | 245.71 | 241.17 | 243.38 | 1,251,177 | -0.77(-0.32%) |
Nov 20, 2020 | 243.87 | 246.47 | 243.00 | 244.15 | 1,334,800 | +0.14(+0.06%) |
Nov 19, 2020 | 241.42 | 245.55 | 240.50 | 244.01 | 1,222,042 | +3.03(+1.26%) |
Nov 18, 2020 | 248.81 | 251.51 | 240.77 | 240.98 | 1,829,119 | -7.83(-3.15%) |
Nov 17, 2020 | 251.18 | 254.41 | 247.91 | 248.81 | 1,371,624 | -2.15(-0.86%) |
Nov 16, 2020 | 250.29 | 254.27 | 247.06 | 250.96 | 1,606,467 | +2.37(+0.95%) |
Nov 13, 2020 | 243.65 | 249.13 | 241.89 | 248.59 | 1,697,700 | +7.04(+2.91%) |
Nov 12, 2020 | 244.71 | 246.74 | 240.71 | 241.55 | 1,586,822 | -2.48(-1.02%) |
Nov 11, 2020 | 239.80 | 249.44 | 238.08 | 244.03 | 2,331,309 | +7.69(+3.25%) |
Nov 10, 2020 | 241.24 | 244.84 | 234.56 | 236.34 | 3,221,658 | +0.08(+0.03%) |
Nov 09, 2020 | 230.82 | 239.50 | 223.25 | 236.26 | 9,239,135 | -88.51(-27.25%) |
Nov 06, 2020 | 328.90 | 328.90 | 324.77 | 579 | -4.13(-1.26%) | |
Nov 05, 2020 | 348.00 | 348.00 | 321.50 | 328.90 | 5,066,853 | -26.73(-7.52%) |
Nov 04, 2020 | 253.20 | 363.92 | 251.74 | 355.63 | 14,586,032 | +108.62(+43.97%) |
Nov 03, 2020 | 250.52 | 251.80 | 243.57 | 247.01 | 1,449,798 | -1.98(-0.80%) |