Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 316.56 | 324.12 | 323.88 | 35,597,308 | +7.13(+2.25%) | |
Oct 28, 2021 | 316.76 | 317.28 | 316.75 | 26,917,176 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.62 | 318.48 | 308.62 | 315.62 | 53,824,996 | +12.75(+4.21%) |
Oct 26, 2021 | 303.74 | 302.87 | 28,681,942 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.13 | 301.07 | 17,965,078 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.15 | 300.61 | 301.94 | 17,866,760 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.00 | 303.76 | 299.20 | 303.50 | 17,311,056 | +3.27(+1.09%) |
Oct 20, 2021 | 301.99 | 302.47 | 298.96 | 300.23 | 16,926,070 | -0.80(-0.27%) |
Oct 19, 2021 | 301.15 | 302.08 | 300.05 | 301.03 | 18,090,400 | +0.96(+0.32%) |
Oct 18, 2021 | 296.48 | 301.01 | 295.62 | 300.07 | 23,269,302 | +2.97(+1.00%) |
Oct 15, 2021 | 295.28 | 297.34 | 293.50 | 297.11 | 26,069,274 | +1.43(+0.48%) |
Oct 14, 2021 | 292.22 | 296.19 | 290.88 | 295.68 | 27,900,778 | +6.29(+2.17%) |
Oct 13, 2021 | 288.02 | 290.34 | 286.64 | 289.39 | 23,979,454 | +3.35(+1.17%) |
Oct 12, 2021 | 288.44 | 288.54 | 285.52 | 286.04 | 18,393,900 | -1.32(-0.46%) |
Oct 11, 2021 | 286.08 | 291.01 | 285.91 | 287.36 | 19,756,104 | -0.61(-0.21%) |
Oct 08, 2021 | 289.30 | 289.71 | 286.90 | 287.96 | 18,108,764 | +0.00(+0.00%) |
Oct 07, 2021 | 288.28 | 289.71 | 287.06 | 287.96 | 20,912,436 | +1.70(+0.59%) |
Oct 06, 2021 | 279.11 | 286.77 | 278.84 | 286.26 | 28,655,620 | +4.25(+1.51%) |
Oct 05, 2021 | 277.42 | 283.62 | 277.41 | 282.02 | 25,566,930 | +5.44(+1.97%) |
Oct 04, 2021 | 280.69 | 281.03 | 273.71 | 276.58 | 32,083,112 | -5.77(-2.04%) |
Oct 01, 2021 | 275.53 | 283.21 | 274.72 | 282.35 | 30,805,704 | +7.18(+2.61%) |
Sep 30, 2021 | 279.04 | 281.11 | 275.04 | 275.17 | 33,168,084 | -2.20(-0.79%) |
Sep 29, 2021 | 278.44 | 280.07 | 276.40 | 277.37 | 26,955,358 | +0.47(+0.17%) |
Sep 28, 2021 | 283.03 | 283.99 | 276.15 | 276.90 | 44,191,944 | -10.40(-3.62%) |
Sep 27, 2021 | 289.22 | 289.55 | 286.10 | 287.30 | 24,126,940 | -5.06(-1.73%) |
Sep 24, 2021 | 291.26 | 292.77 | 290.00 | 292.36 | 15,357,813 | -0.21(-0.07%) |
Sep 23, 2021 | 291.87 | 293.87 | 290.58 | 292.56 | 19,045,440 | +0.96(+0.33%) |
Sep 22, 2021 | 289.80 | 293.21 | 287.63 | 291.61 | 27,256,578 | +3.69(+1.28%) |
Sep 21, 2021 | 288.79 | 290.59 | 287.20 | 287.92 | 22,888,570 | +0.49(+0.17%) |
Sep 20, 2021 | 289.41 | 291.45 | 282.76 | 287.43 | 39,170,756 | -5.44(-1.86%) |
Sep 17, 2021 | 297.07 | 297.39 | 292.54 | 292.87 | 42,361,756 | -5.25(-1.76%) |
Sep 16, 2021 | 296.67 | 298.14 | 293.74 | 298.11 | 20,005,234 | +0.41(+0.14%) |
Sep 15, 2021 | 296.18 | 298.19 | 294.77 | 297.70 | 29,026,980 | +4.91(+1.68%) |
Sep 14, 2021 | 292.56 | 294.35 | 291.14 | 292.79 | 22,327,306 | +2.74(+0.94%) |
Sep 13, 2021 | 290.60 | 291.57 | 287.21 | 290.05 | 24,216,916 | +1.25(+0.43%) |
Sep 10, 2021 | 291.45 | 292.92 | 288.48 | 288.80 | 20,153,448 | -1.50(-0.52%) |
Sep 09, 2021 | 293.80 | 295.08 | 290.06 | 290.31 | 20,393,432 | -2.91(-0.99%) |
Sep 08, 2021 | 292.78 | 293.59 | 290.52 | 293.22 | 15,404,788 | +0.05(+0.02%) |
Sep 07, 2021 | 293.98 | 294.06 | 291.24 | 293.17 | 17,592,858 | -0.94(-0.32%) |
Sep 03, 2021 | 293.96 | 295.53 | 293.25 | 294.11 | 15,104,584 | -0.01(-0.00%) |
Sep 02, 2021 | 295.14 | 296.28 | 293.17 | 294.12 | 16,678,655 | -0.66(-0.23%) |
Sep 01, 2021 | 295.79 | 298.06 | 294.45 | 294.78 | 19,428,658 | -0.05(-0.02%) |
Aug 31, 2021 | 297.31 | 297.39 | 294.46 | 294.83 | 26,909,928 | -1.67(-0.56%) |
Aug 30, 2021 | 294.08 | 297.12 | 294.03 | 296.50 | 16,801,586 | +3.78(+1.29%) |
Aug 27, 2021 | 292.01 | 293.84 | 289.90 | 292.72 | 23,146,538 | +0.62(+0.21%) |
Aug 26, 2021 | 293.96 | 295.37 | 291.97 | 292.11 | 18,061,840 | -2.85(-0.97%) |
Aug 25, 2021 | 297.19 | 297.48 | 293.40 | 294.96 | 20,711,758 | -0.60(-0.20%) |
Aug 24, 2021 | 297.90 | 298.51 | 294.95 | 295.55 | 18,597,510 | -1.91(-0.64%) |
Aug 23, 2021 | 296.16 | 298.27 | 294.80 | 297.47 | 23,364,972 | +0.21(+0.07%) |
Aug 20, 2021 | 292.72 | 298.70 | 291.10 | 297.25 | 41,794,000 | +7.41(+2.56%) |
Aug 19, 2021 | 281.95 | 290.52 | 281.90 | 289.84 | 30,556,292 | +5.90(+2.08%) |
Aug 18, 2021 | 285.22 | 287.94 | 283.49 | 283.94 | 22,331,492 | -1.75(-0.61%) |
Aug 17, 2021 | 285.02 | 286.03 | 283.74 | 285.69 | 20,574,554 | -1.54(-0.54%) |
Aug 16, 2021 | 285.80 | 287.38 | 282.71 | 287.23 | 23,096,194 | +1.76(+0.62%) |
Aug 13, 2021 | 282.18 | 285.51 | 282.04 | 285.46 | 18,721,488 | +2.96(+1.05%) |
Aug 12, 2021 | 279.40 | 282.66 | 279.12 | 282.50 | 14,945,551 | +2.79(+1.00%) |
Aug 11, 2021 | 279.97 | 281.38 | 278.65 | 279.71 | 14,315,652 | +0.50(+0.18%) |
Aug 10, 2021 | 281.52 | 281.95 | 278.02 | 279.22 | 19,088,096 | -1.84(-0.66%) |
Aug 09, 2021 | 282.44 | 284.20 | 280.55 | 281.06 | 16,530,104 | -1.10(-0.39%) |
Aug 06, 2021 | 281.23 | 282.20 | 280.37 | 282.16 | 17,020,778 | -0.06(-0.02%) |
Aug 05, 2021 | 279.64 | 282.33 | 278.88 | 282.22 | 14,256,599 | +2.98(+1.07%) |
Aug 04, 2021 | 279.00 | 280.33 | 277.47 | 279.24 | 16,605,827 | -0.64(-0.23%) |
Aug 03, 2021 | 278.22 | 279.99 | 276.84 | 279.88 | 18,332,456 | +2.23(+0.80%) |
Aug 02, 2021 | 279.14 | 279.54 | 276.58 | 277.65 | 16,684,950 | -0.08(-0.03%) |
Jul 30, 2021 | 277.98 | 279.43 | 276.75 | 277.73 | 21,486,830 | -1.53(-0.55%) |
Jul 29, 2021 | 279.02 | 281.34 | 278.87 | 279.25 | 18,619,322 | +0.25(+0.09%) |
Jul 28, 2021 | 281.70 | 282.82 | 276.67 | 279.00 | 34,429,896 | -0.31(-0.11%) |
Jul 27, 2021 | 282.13 | 282.27 | 275.81 | 279.31 | 34,347,648 | -2.45(-0.87%) |
Jul 26, 2021 | 281.71 | 282.38 | 279.41 | 281.76 | 23,763,030 | -0.61(-0.21%) |
Jul 23, 2021 | 280.12 | 282.67 | 279.27 | 282.37 | 23,357,156 | +3.44(+1.23%) |
Jul 22, 2021 | 276.68 | 279.20 | 276.27 | 278.92 | 23,975,924 | +4.62(+1.68%) |
Jul 21, 2021 | 271.87 | 274.42 | 270.30 | 274.30 | 25,208,104 | +2.03(+0.74%) |
Jul 20, 2021 | 271.02 | 273.88 | 269.29 | 272.28 | 26,933,796 | +2.25(+0.83%) |
Jul 19, 2021 | 271.61 | 273.30 | 267.53 | 270.02 | 33,782,204 | -3.65(-1.33%) |
Jul 16, 2021 | 274.96 | 276.94 | 272.41 | 273.67 | 26,864,472 | -0.27(-0.10%) |
Jul 15, 2021 | 274.89 | 275.38 | 272.77 | 273.94 | 23,187,112 | -1.44(-0.52%) |
Jul 14, 2021 | 275.22 | 276.51 | 273.48 | 275.38 | 23,708,984 | +1.49(+0.54%) |
Jul 13, 2021 | 270.52 | 275.71 | 270.39 | 273.89 | 26,792,198 | +3.57(+1.32%) |
Jul 12, 2021 | 272.12 | 272.71 | 269.61 | 270.33 | 19,418,162 | -0.60(-0.22%) |
Jul 09, 2021 | 268.77 | 271.04 | 268.38 | 270.93 | 24,537,562 | +0.51(+0.19%) |
Jul 08, 2021 | 269.92 | 271.70 | 267.94 | 270.42 | 25,249,730 | -2.45(-0.90%) |
Jul 07, 2021 | 272.35 | 273.62 | 270.16 | 272.87 | 23,842,576 | +2.21(+0.82%) |
Jul 06, 2021 | 271.02 | 272.32 | 267.38 | 270.66 | 32,366,340 | +0.00(+0.00%) |
Jul 02, 2021 | 265.94 | 270.99 | 265.63 | 270.66 | 27,159,556 | +5.91(+2.23%) |
Jul 01, 2021 | 262.81 | 264.98 | 262.80 | 264.75 | 17,156,308 | +0.68(+0.26%) |
Jun 30, 2021 | 263.86 | 264.52 | 262.81 | 264.07 | 22,214,156 | -0.49(-0.18%) |
Jun 29, 2021 | 262.08 | 264.80 | 261.22 | 264.56 | 20,445,220 | +2.61(+1.00%) |
Jun 28, 2021 | 259.47 | 262.12 | 259.20 | 261.94 | 20,092,534 | +3.61(+1.40%) |
Jun 25, 2021 | 259.52 | 260.51 | 258.08 | 258.34 | 26,273,890 | -1.63(-0.63%) |
Jun 24, 2021 | 259.45 | 261.10 | 258.77 | 259.96 | 22,024,448 | +1.38(+0.53%) |
Jun 23, 2021 | 259.28 | 260.10 | 257.76 | 258.58 | 20,020,842 | -0.23(-0.09%) |
Jun 22, 2021 | 256.09 | 259.09 | 255.88 | 258.81 | 25,326,954 | +2.81(+1.10%) |
Jun 21, 2021 | 253.27 | 256.87 | 251.41 | 256.01 | 27,373,592 | +3.12(+1.23%) |
Jun 18, 2021 | 253.08 | 255.69 | 252.22 | 252.89 | 38,164,724 | -1.43(-0.56%) |
Jun 17, 2021 | 249.61 | 255.15 | 249.55 | 254.32 | 28,273,334 | +3.38(+1.35%) |
Jun 16, 2021 | 252.86 | 254.01 | 248.00 | 250.94 | 27,908,982 | -0.91(-0.36%) |
Jun 15, 2021 | 253.22 | 253.43 | 251.18 | 251.84 | 18,495,702 | -1.49(-0.59%) |
Jun 14, 2021 | 251.40 | 253.39 | 250.32 | 253.34 | 19,639,968 | +1.95(+0.78%) |
Jun 11, 2021 | 251.47 | 251.97 | 250.14 | 251.39 | 19,491,870 | +0.63(+0.25%) |
Jun 10, 2021 | 247.88 | 250.97 | 247.27 | 250.75 | 25,191,308 | +3.56(+1.44%) |
Jun 09, 2021 | 247.41 | 249.09 | 246.82 | 247.19 | 18,397,584 | +1.00(+0.40%) |
Jun 08, 2021 | 248.72 | 249.55 | 246.14 | 246.20 | 23,032,516 | -1.21(-0.49%) |
Jun 07, 2021 | 243.68 | 247.68 | 243.51 | 247.41 | 23,660,258 | +2.94(+1.20%) |
Jun 04, 2021 | 241.51 | 245.30 | 241.27 | 244.47 | 25,935,408 | +4.95(+2.07%) |
Jun 03, 2021 | 239.04 | 240.13 | 236.87 | 239.51 | 26,369,678 | -1.55(-0.64%) |
Jun 02, 2021 | 241.87 | 242.98 | 239.64 | 241.06 | 19,898,352 | -0.10(-0.04%) |
Jun 01, 2021 | 244.89 | 244.95 | 240.73 | 241.16 | 23,810,320 | -2.22(-0.91%) |
May 28, 2021 | 244.66 | 245.72 | 243.27 | 243.38 | 18,747,922 | +0.36(+0.15%) |
May 27, 2021 | 244.84 | 245.14 | 242.99 | 243.02 | 25,100,568 | -2.12(-0.87%) |
May 26, 2021 | 245.09 | 246.56 | 244.43 | 245.15 | 18,227,830 | -0.23(-0.09%) |
May 25, 2021 | 245.42 | 246.38 | 244.49 | 245.37 | 18,153,856 | +0.92(+0.38%) |
May 24, 2021 | 241.54 | 244.83 | 241.27 | 244.46 | 21,963,026 | +5.45(+2.28%) |
May 21, 2021 | 241.33 | 242.07 | 238.57 | 239.01 | 22,443,976 | -1.26(-0.52%) |
May 20, 2021 | 237.81 | 241.70 | 237.71 | 240.26 | 22,361,608 | +3.35(+1.42%) |
May 19, 2021 | 233.28 | 237.10 | 232.58 | 236.91 | 26,400,486 | +0.51(+0.21%) |
May 18, 2021 | 239.51 | 239.64 | 236.23 | 236.40 | 20,723,570 | -2.04(-0.86%) |
May 17, 2021 | 239.78 | 239.82 | 236.83 | 238.45 | 25,657,838 | -2.89(-1.20%) |
May 14, 2021 | 238.82 | 242.34 | 238.79 | 241.33 | 24,576,260 | +4.98(+2.11%) |
May 13, 2021 | 235.16 | 238.85 | 234.79 | 236.35 | 30,440,414 | +3.92(+1.69%) |
May 12, 2021 | 235.51 | 237.67 | 231.53 | 232.44 | 37,940,552 | -7.03(-2.94%) |
May 11, 2021 | 237.83 | 239.83 | 235.91 | 239.47 | 34,596,536 | -0.92(-0.38%) |
May 10, 2021 | 243.98 | 244.82 | 240.33 | 240.39 | 30,138,096 | -5.14(-2.09%) |
May 07, 2021 | 245.22 | 247.32 | 244.27 | 245.53 | 27,799,298 | +2.66(+1.09%) |
May 06, 2021 | 239.68 | 243.00 | 237.97 | 242.87 | 27,233,500 | +3.17(+1.32%) |
May 05, 2021 | 242.22 | 242.65 | 239.07 | 239.70 | 22,514,384 | -1.28(-0.53%) |
May 04, 2021 | 244.08 | 244.31 | 239.01 | 240.98 | 33,662,908 | -3.96(-1.62%) |
May 03, 2021 | 246.44 | 247.36 | 244.22 | 244.94 | 20,172,748 | -0.31(-0.13%) |
Apr 30, 2021 | 242.88 | 246.13 | 242.75 | 245.25 | 31,818,920 | -0.32(-0.13%) |
Apr 29, 2021 | 248.44 | 249.07 | 242.16 | 245.57 | 41,720,652 | -1.99(-0.81%) |
Apr 28, 2021 | 249.04 | 249.49 | 246.00 | 247.57 | 48,195,848 | -7.21(-2.83%) |
Apr 27, 2021 | 254.40 | 255.96 | 252.98 | 254.78 | 31,766,800 | +0.41(+0.16%) |
Apr 26, 2021 | 254.47 | 255.22 | 253.02 | 254.37 | 20,310,596 | +0.39(+0.15%) |
Apr 23, 2021 | 250.80 | 254.33 | 250.20 | 253.98 | 22,106,360 | +3.87(+1.55%) |
Apr 22, 2021 | 253.06 | 254.59 | 248.62 | 250.11 | 26,324,884 | -3.32(-1.31%) |
Apr 21, 2021 | 251.83 | 253.52 | 250.19 | 253.42 | 24,692,732 | +2.26(+0.90%) |
Apr 20, 2021 | 250.74 | 253.05 | 249.79 | 251.17 | 20,272,916 | -0.47(-0.19%) |
Apr 19, 2021 | 253.04 | 254.30 | 250.74 | 251.63 | 23,856,662 | -1.95(-0.77%) |
Apr 16, 2021 | 252.34 | 253.83 | 250.53 | 253.58 | 25,581,098 | +1.21(+0.48%) |
Apr 15, 2021 | 250.85 | 252.79 | 250.65 | 252.37 | 26,348,496 | +3.80(+1.53%) |
Apr 14, 2021 | 250.41 | 251.72 | 248.15 | 248.57 | 23,717,388 | -2.82(-1.12%) |
Apr 13, 2021 | 250.19 | 252.07 | 249.78 | 251.39 | 24,500,226 | +2.51(+1.01%) |
Apr 12, 2021 | 247.71 | 250.59 | 247.63 | 248.88 | 27,908,842 | +0.06(+0.02%) |
Apr 09, 2021 | 245.93 | 248.96 | 245.51 | 248.82 | 25,013,814 | +2.53(+1.03%) |
Apr 08, 2021 | 245.83 | 247.16 | 245.08 | 246.29 | 24,281,524 | +3.26(+1.34%) |
Apr 07, 2021 | 241.00 | 244.04 | 240.40 | 243.04 | 23,354,912 | +1.98(+0.82%) |
Apr 06, 2021 | 240.81 | 242.55 | 240.10 | 241.05 | 23,574,762 | -1.18(-0.49%) |
Apr 05, 2021 | 236.09 | 243.09 | 236.03 | 242.23 | 37,940,856 | +6.54(+2.77%) |
Apr 01, 2021 | 231.92 | 236.17 | 231.51 | 235.69 | 31,194,674 | +6.40(+2.79%) |
Mar 31, 2021 | 226.51 | 232.53 | 226.01 | 229.29 | 44,823,420 | +3.81(+1.69%) |
Mar 30, 2021 | 227.11 | 227.43 | 224.75 | 225.48 | 25,476,382 | -3.30(-1.44%) |
Mar 29, 2021 | 230.09 | 230.30 | 225.51 | 228.78 | 25,934,154 | -1.21(-0.52%) |
Mar 26, 2021 | 225.19 | 230.21 | 225.19 | 229.99 | 26,199,376 | +4.03(+1.78%) |
Mar 25, 2021 | 228.84 | 230.43 | 225.21 | 225.96 | 34,990,204 | -3.03(-1.32%) |
Mar 24, 2021 | 231.32 | 231.46 | 228.86 | 228.99 | 26,336,096 | -2.06(-0.89%) |
Mar 23, 2021 | 230.97 | 234.43 | 230.56 | 231.06 | 32,522,198 | +1.55(+0.67%) |
Mar 22, 2021 | 223.95 | 230.39 | 223.82 | 229.51 | 30,972,254 | +5.49(+2.45%) |
Mar 19, 2021 | 224.68 | 226.09 | 223.05 | 224.02 | 47,741,948 | -0.36(-0.16%) |
Mar 18, 2021 | 226.17 | 227.76 | 224.00 | 224.38 | 35,826,052 | -6.15(-2.67%) |
Mar 17, 2021 | 229.66 | 232.00 | 226.82 | 230.53 | 30,391,540 | -0.65(-0.28%) |
Mar 16, 2021 | 229.79 | 233.46 | 229.46 | 231.18 | 28,873,112 | +2.82(+1.23%) |
Mar 15, 2021 | 228.51 | 228.72 | 225.44 | 228.36 | 26,775,800 | -0.91(-0.40%) |
Mar 12, 2021 | 227.58 | 229.34 | 226.82 | 229.28 | 23,293,362 | -1.34(-0.58%) |
Mar 11, 2021 | 228.51 | 232.60 | 227.88 | 230.62 | 30,740,184 | +4.58(+2.03%) |
Mar 10, 2021 | 230.49 | 230.49 | 225.67 | 226.04 | 30,572,416 | -1.32(-0.58%) |
Mar 09, 2021 | 226.48 | 228.91 | 225.31 | 227.36 | 33,966,696 | +6.21(+2.81%) |
Mar 08, 2021 | 225.01 | 226.96 | 220.89 | 221.15 | 36,240,828 | -4.09(-1.82%) |
Mar 05, 2021 | 223.22 | 226.86 | 220.24 | 225.24 | 43,055,228 | +4.74(+2.15%) |
Mar 04, 2021 | 220.51 | 226.10 | 218.10 | 220.50 | 45,843,876 | -0.81(-0.36%) |
Mar 03, 2021 | 225.77 | 227.16 | 221.02 | 221.31 | 34,908,052 | -6.14(-2.70%) |
Mar 02, 2021 | 230.50 | 230.78 | 227.04 | 227.45 | 23,429,252 | -2.98(-1.30%) |
Mar 01, 2021 | 229.42 | 230.95 | 226.75 | 230.43 | 26,039,312 | +4.43(+1.96%) |
Feb 26, 2021 | 225.16 | 228.91 | 223.24 | 226.00 | 38,887,256 | +3.30(+1.48%) |
Feb 25, 2021 | 225.71 | 228.15 | 221.62 | 222.70 | 40,594,108 | -5.41(-2.37%) |
Feb 24, 2021 | 223.69 | 228.74 | 222.71 | 228.11 | 27,044,446 | +1.25(+0.55%) |
Feb 23, 2021 | 223.99 | 228.38 | 222.45 | 226.86 | 31,034,832 | -1.21(-0.53%) |
Feb 22, 2021 | 230.90 | 231.40 | 226.02 | 228.07 | 37,449,808 | -6.28(-2.68%) |
Feb 19, 2021 | 237.06 | 237.16 | 233.58 | 234.35 | 25,976,042 | -2.74(-1.16%) |
Feb 18, 2021 | 235.16 | 237.23 | 234.25 | 237.09 | 17,389,608 | -0.40(-0.17%) |
Feb 17, 2021 | 234.69 | 237.60 | 234.32 | 237.49 | 22,266,692 | +1.03(+0.44%) |
Feb 16, 2021 | 237.75 | 238.82 | 235.71 | 236.46 | 27,525,968 | -1.25(-0.53%) |
Feb 12, 2021 | 236.69 | 238.01 | 235.52 | 237.71 | 17,067,922 | +0.48(+0.20%) |
Feb 11, 2021 | 237.51 | 237.87 | 234.96 | 237.23 | 16,224,046 | +1.62(+0.69%) |
Feb 10, 2021 | 237.72 | 238.62 | 233.74 | 235.61 | 22,825,096 | -0.92(-0.39%) |
Feb 09, 2021 | 234.69 | 237.49 | 234.21 | 236.53 | 24,280,946 | +1.26(+0.54%) |
Feb 08, 2021 | 235.93 | 236.44 | 233.66 | 235.27 | 22,886,164 | +0.26(+0.11%) |
Feb 05, 2021 | 235.04 | 236.06 | 233.28 | 235.01 | 18,607,342 | +0.19(+0.08%) |
Feb 04, 2021 | 235.45 | 236.02 | 233.23 | 234.82 | 26,035,114 | -0.96(-0.41%) |
Feb 03, 2021 | 232.46 | 237.81 | 232.15 | 235.78 | 27,900,520 | +3.39(+1.46%) |
Feb 02, 2021 | 234.13 | 235.11 | 231.60 | 232.40 | 26,637,680 | -0.14(-0.06%) |
Feb 01, 2021 | 228.08 | 235.30 | 225.53 | 232.53 | 34,308,048 | +7.46(+3.31%) |
Jan 29, 2021 | 228.43 | 230.95 | 224.48 | 225.07 | 43,804,092 | -6.76(-2.92%) |
Jan 28, 2021 | 228.61 | 235.43 | 228.11 | 231.83 | 50,525,492 | +5.85(+2.59%) |
Jan 27, 2021 | 230.93 | 233.30 | 223.31 | 225.98 | 71,882,112 | +0.55(+0.25%) |
Jan 26, 2021 | 224.97 | 227.22 | 223.25 | 225.43 | 50,238,800 | +2.72(+1.22%) |
Jan 25, 2021 | 222.31 | 222.96 | 217.56 | 222.71 | 34,129,160 | +3.47(+1.58%) |
Jan 22, 2021 | 220.34 | 223.24 | 219.09 | 219.24 | 31,096,162 | +0.95(+0.44%) |
Jan 21, 2021 | 218.03 | 219.58 | 215.81 | 218.29 | 31,642,138 | +0.61(+0.28%) |
Jan 20, 2021 | 211.23 | 219.08 | 210.84 | 217.68 | 38,787,652 | +7.66(+3.65%) |
Jan 19, 2021 | 207.40 | 210.54 | 206.31 | 210.01 | 31,238,560 | +3.68(+1.78%) |
Jan 15, 2021 | 207.18 | 208.14 | 205.73 | 206.33 | 32,718,238 | -0.36(-0.17%) |
Jan 14, 2021 | 209.50 | 211.00 | 206.42 | 206.69 | 30,215,590 | -3.22(-1.53%) |
Jan 13, 2021 | 207.66 | 210.32 | 207.58 | 209.91 | 20,664,042 | +1.37(+0.66%) |
Jan 12, 2021 | 210.07 | 210.65 | 206.98 | 208.55 | 23,938,978 | -2.48(-1.18%) |
Jan 11, 2021 | 211.98 | 212.41 | 210.29 | 211.03 | 23,736,192 | -2.07(-0.97%) |
Jan 08, 2021 | 212.19 | 214.03 | 210.58 | 213.10 | 23,658,876 | +1.29(+0.61%) |
Jan 07, 2021 | 207.68 | 212.83 | 207.36 | 211.81 | 28,517,902 | +5.86(+2.85%) |
Jan 06, 2021 | 205.87 | 210.06 | 205.65 | 205.95 | 36,982,300 | -5.48(-2.59%) |
Jan 05, 2021 | 210.81 | 212.03 | 209.29 | 211.43 | 24,529,062 | +0.20(+0.10%) |
Jan 04, 2021 | 215.92 | 216.38 | 208.43 | 211.22 | 38,249,368 | -4.59(-2.13%) |
Dec 31, 2020 | 215.81 | 215.81 | 215.81 | 20,875,040 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.54 | 218.93 | 214.89 | 215.10 | 20,875,040 | -2.70(-1.24%) |
Dec 29, 2020 | 219.59 | 220.43 | 216.94 | 217.79 | 17,884,106 | -0.48(-0.22%) |
Dec 28, 2020 | 217.78 | 219.32 | 216.40 | 218.28 | 18,459,600 | +2.15(+0.99%) |
Dec 24, 2020 | 214.84 | 216.97 | 214.63 | 216.13 | 10,873,444 | +1.68(+0.78%) |
Dec 23, 2020 | 216.48 | 216.92 | 214.24 | 214.46 | 19,265,382 | -2.83(-1.30%) |
Dec 22, 2020 | 216.08 | 218.93 | 215.26 | 217.29 | 23,306,512 | +1.31(+0.61%) |
Dec 21, 2020 | 211.09 | 217.35 | 210.83 | 215.98 | 38,269,596 | +3.88(+1.83%) |
Dec 18, 2020 | 212.10 | 213.16 | 209.60 | 212.10 | 65,294,152 | -0.80(-0.38%) |
Dec 17, 2020 | 213.34 | 214.33 | 211.45 | 212.90 | 33,467,836 | +0.14(+0.06%) |
Dec 16, 2020 | 208.37 | 213.57 | 208.34 | 212.77 | 36,075,876 | +5.00(+2.41%) |
Dec 15, 2020 | 208.77 | 209.02 | 205.94 | 207.77 | 27,827,406 | -0.07(-0.03%) |
Dec 14, 2020 | 206.77 | 209.79 | 206.56 | 207.84 | 29,667,100 | +0.91(+0.44%) |
Dec 11, 2020 | 203.81 | 206.98 | 202.90 | 206.93 | 31,927,658 | +2.66(+1.30%) |
Dec 10, 2020 | 205.48 | 206.75 | 204.11 | 204.27 | 27,242,520 | -1.24(-0.60%) |
Dec 09, 2020 | 208.77 | 208.84 | 204.94 | 205.51 | 33,406,426 | -4.09(-1.95%) |
Dec 08, 2020 | 207.62 | 210.51 | 206.57 | 209.59 | 23,979,238 | +1.67(+0.80%) |
Dec 07, 2020 | 208.00 | 209.14 | 206.66 | 207.93 | 25,315,058 | -0.07(-0.03%) |
Dec 04, 2020 | 207.86 | 208.98 | 206.85 | 207.99 | 25,421,010 | +0.12(+0.06%) |
Dec 03, 2020 | 208.24 | 209.95 | 207.31 | 207.88 | 25,864,702 | -1.10(-0.52%) |
Dec 02, 2020 | 208.50 | 209.07 | 206.48 | 208.97 | 24,437,368 | -0.82(-0.39%) |
Dec 01, 2020 | 208.14 | 210.87 | 207.01 | 209.79 | 31,850,486 | +2.08(+1.00%) |
Nov 30, 2020 | 207.74 | 208.38 | 204.58 | 207.71 | 34,048,812 | -1.13(-0.54%) |
Nov 27, 2020 | 208.47 | 209.85 | 207.68 | 208.84 | 14,956,409 | +1.32(+0.64%) |
Nov 25, 2020 | 208.72 | 208.90 | 206.15 | 207.52 | 21,655,988 | +0.01(+0.00%) |
Nov 24, 2020 | 203.37 | 207.89 | 202.66 | 207.51 | 34,952,724 | +3.64(+1.78%) |
Nov 23, 2020 | 204.69 | 205.99 | 201.98 | 203.87 | 26,417,502 | -0.27(-0.13%) |
Nov 20, 2020 | 205.90 | 206.95 | 203.76 | 204.14 | 23,542,312 | -1.97(-0.96%) |
Nov 19, 2020 | 205.10 | 206.70 | 203.69 | 206.11 | 25,526,944 | +1.30(+0.63%) |
Nov 18, 2020 | 207.31 | 208.78 | 204.66 | 204.81 | 29,208,688 | -2.74(-1.32%) |
Nov 17, 2020 | 209.13 | 210.66 | 207.18 | 207.55 | 24,929,894 | -2.68(-1.28%) |
Nov 16, 2020 | 207.94 | 210.72 | 207.60 | 210.23 | 25,754,838 | +0.70(+0.33%) |
Nov 13, 2020 | 209.39 | 210.41 | 207.26 | 209.53 | 19,250,828 | +1.03(+0.50%) |
Nov 12, 2020 | 210.21 | 212.05 | 207.55 | 208.50 | 22,313,642 | -1.07(-0.51%) |
Nov 11, 2020 | 205.54 | 211.01 | 205.36 | 209.57 | 30,398,248 | +5.36(+2.63%) |
Nov 10, 2020 | 207.59 | 209.52 | 202.96 | 204.21 | 45,453,364 | -7.14(-3.38%) |
Nov 09, 2020 | 217.20 | 220.77 | 210.86 | 211.35 | 45,810,572 | -5.16(-2.38%) |
Nov 06, 2020 | 215.10 | 217.13 | 211.00 | 216.51 | 26,072,208 | +0.42(+0.19%) |
Nov 05, 2020 | 214.88 | 216.90 | 214.02 | 216.09 | 37,220,280 | +6.68(+3.19%) |
Nov 04, 2020 | 207.12 | 211.28 | 205.57 | 209.41 | 43,661,780 | +9.64(+4.82%) |
Nov 03, 2020 | 197.32 | 201.41 | 196.57 | 199.78 | 28,356,506 | +3.97(+2.03%) |