Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 349.32 | 349.32 | 341.00 | 343.57 | 2,518,306 | -9.16(-2.60%) |
Oct 28, 2021 | 347.77 | 353.22 | 341.26 | 352.73 | 2,759,997 | +12.56(+3.69%) |
Oct 27, 2021 | 343.91 | 349.15 | 338.00 | 340.17 | 2,116,020 | -3.40(-0.99%) |
Oct 26, 2021 | 354.01 | 343.57 | 2,561,427 | -4.75(-1.36%) | ||
Oct 25, 2021 | 354.59 | 354.92 | 335.44 | 348.32 | 4,416,905 | -6.98(-1.96%) |
Oct 22, 2021 | 362.80 | 364.87 | 352.13 | 355.30 | 3,106,660 | -8.00(-2.20%) |
Oct 21, 2021 | 361.00 | 367.43 | 360.00 | 363.30 | 1,467,666 | +2.70(+0.75%) |
Oct 20, 2021 | 370.00 | 371.64 | 356.58 | 360.60 | 2,257,997 | -6.39(-1.74%) |
Oct 19, 2021 | 360.69 | 372.70 | 360.52 | 366.99 | 2,572,385 | +9.90(+2.77%) |
Oct 18, 2021 | 353.75 | 361.63 | 352.23 | 357.09 | 2,196,968 | +2.59(+0.73%) |
Oct 15, 2021 | 348.83 | 357.48 | 347.11 | 354.50 | 2,606,713 | +9.13(+2.64%) |
Oct 14, 2021 | 354.12 | 354.65 | 344.88 | 345.37 | 3,053,121 | -3.98(-1.14%) |
Oct 13, 2021 | 325.10 | 351.68 | 324.50 | 349.35 | 5,909,064 | +24.45(+7.53%) |
Oct 12, 2021 | 319.70 | 330.02 | 315.58 | 324.90 | 2,093,435 | +8.83(+2.79%) |
Oct 11, 2021 | 320.00 | 326.25 | 315.58 | 316.07 | 1,302,970 | -7.21(-2.23%) |
Oct 08, 2021 | 329.80 | 332.56 | 322.00 | 323.28 | 1,775,491 | -0.97(-0.30%) |
Oct 07, 2021 | 322.93 | 332.40 | 322.52 | 324.25 | 2,527,635 | +8.91(+2.83%) |
Oct 06, 2021 | 316.11 | 321.00 | 312.51 | 315.34 | 1,999,561 | -5.60(-1.74%) |
Oct 05, 2021 | 316.53 | 324.44 | 313.50 | 320.94 | 2,600,471 | +3.04(+0.96%) |
Oct 04, 2021 | 317.28 | 317.95 | 308.78 | 317.90 | 2,518,699 | -1.66(-0.52%) |
Oct 01, 2021 | 313.88 | 320.11 | 308.56 | 319.56 | 2,424,566 | +0.83(+0.26%) |
Sep 30, 2021 | 314.79 | 324.90 | 314.41 | 318.73 | 3,737,589 | +6.95(+2.23%) |
Sep 29, 2021 | 320.00 | 322.84 | 311.18 | 311.78 | 3,860,647 | -4.94(-1.56%) |
Sep 28, 2021 | 332.30 | 332.38 | 313.81 | 316.72 | 4,727,089 | -19.54(-5.81%) |
Sep 27, 2021 | 340.64 | 340.64 | 330.51 | 336.26 | 3,037,361 | -4.15(-1.22%) |
Sep 24, 2021 | 339.00 | 344.64 | 335.51 | 340.41 | 2,620,057 | -2.31(-0.67%) |
Sep 23, 2021 | 343.79 | 343.87 | 336.53 | 342.72 | 1,971,702 | +5.41(+1.60%) |
Sep 22, 2021 | 329.11 | 338.90 | 327.39 | 337.31 | 2,056,541 | +7.92(+2.40%) |
Sep 21, 2021 | 334.87 | 336.42 | 328.50 | 329.39 | 2,427,442 | -0.23(-0.07%) |
Sep 20, 2021 | 327.48 | 335.50 | 321.19 | 329.62 | 4,899,898 | -10.19(-3.00%) |
Sep 17, 2021 | 345.00 | 347.44 | 334.94 | 339.81 | 3,363,213 | -3.10(-0.90%) |
Sep 16, 2021 | 336.10 | 343.35 | 334.12 | 342.91 | 3,989,609 | +5.29(+1.57%) |
Sep 15, 2021 | 336.00 | 338.44 | 330.70 | 337.62 | 2,821,246 | +4.07(+1.22%) |
Sep 14, 2021 | 323.69 | 334.91 | 323.69 | 333.55 | 3,693,389 | +10.49(+3.25%) |
Sep 13, 2021 | 327.70 | 329.72 | 315.53 | 323.06 | 4,715,115 | -2.44(-0.75%) |
Sep 10, 2021 | 330.50 | 337.54 | 323.62 | 325.50 | 9,759,022 | +2.90(+0.90%) |
Sep 09, 2021 | 326.49 | 331.91 | 317.31 | 322.60 | 9,805,480 | -21.20(-6.17%) |
Sep 08, 2021 | 348.00 | 349.19 | 342.03 | 343.80 | 3,733,697 | -7.22(-2.06%) |
Sep 07, 2021 | 357.53 | 359.84 | 350.11 | 351.02 | 3,456,923 | -2.34(-0.66%) |
Sep 03, 2021 | 338.15 | 353.88 | 337.13 | 353.36 | 2,904,373 | +14.36(+4.24%) |
Sep 02, 2021 | 342.91 | 343.99 | 334.24 | 339.00 | 2,405,938 | -1.08(-0.32%) |
Sep 01, 2021 | 340.00 | 349.22 | 338.99 | 340.08 | 4,196,614 | +1.76(+0.52%) |
Aug 31, 2021 | 338.00 | 344.77 | 330.27 | 338.32 | 11,631,650 | +6.50(+1.96%) |
Aug 30, 2021 | 325.00 | 337.50 | 324.04 | 331.82 | 3,579,586 | +10.79(+3.36%) |
Aug 27, 2021 | 319.85 | 325.63 | 317.02 | 321.03 | 2,903,135 | -0.74(-0.23%) |
Aug 26, 2021 | 316.27 | 322.81 | 313.05 | 321.77 | 2,741,332 | +1.68(+0.52%) |
Aug 25, 2021 | 314.43 | 320.78 | 312.20 | 320.09 | 2,232,452 | +8.09(+2.59%) |
Aug 24, 2021 | 319.99 | 321.53 | 310.87 | 312.00 | 2,272,157 | -3.23(-1.02%) |
Aug 23, 2021 | 311.94 | 316.44 | 306.23 | 315.23 | 3,228,176 | +5.90(+1.91%) |
Aug 20, 2021 | 316.99 | 321.99 | 308.53 | 309.33 | 4,813,204 | -11.79(-3.67%) |
Aug 19, 2021 | 309.95 | 328.35 | 309.95 | 321.12 | 5,106,267 | +2.51(+0.79%) |
Aug 18, 2021 | 311.41 | 326.79 | 305.50 | 318.61 | 4,935,421 | +10.34(+3.35%) |
Aug 17, 2021 | 296.02 | 317.25 | 288.17 | 308.27 | 7,334,011 | +17.78(+6.12%) |
Aug 16, 2021 | 305.00 | 305.00 | 285.75 | 290.49 | 3,719,853 | -16.22(-5.29%) |
Aug 13, 2021 | 305.13 | 315.00 | 303.35 | 306.71 | 1,887,606 | +0.47(+0.15%) |
Aug 12, 2021 | 302.53 | 308.53 | 295.64 | 306.24 | 2,291,897 | +9.24(+3.11%) |
Aug 11, 2021 | 302.36 | 304.99 | 292.60 | 297.00 | 1,598,490 | +0.05(+0.02%) |
Aug 10, 2021 | 308.82 | 310.20 | 295.87 | 296.95 | 1,904,708 | -10.19(-3.32%) |
Aug 09, 2021 | 303.23 | 311.43 | 298.42 | 307.14 | 2,446,983 | +4.42(+1.46%) |
Aug 06, 2021 | 304.99 | 304.99 | 296.50 | 302.72 | 2,688,979 | -1.28(-0.42%) |
Aug 05, 2021 | 291.91 | 307.49 | 291.91 | 304.00 | 4,666,019 | +10.49(+3.57%) |
Aug 04, 2021 | 284.90 | 293.97 | 283.92 | 293.51 | 2,652,537 | +10.54(+3.72%) |
Aug 03, 2021 | 282.24 | 283.25 | 277.24 | 282.97 | 1,444,490 | +1.68(+0.60%) |
Aug 02, 2021 | 279.80 | 286.52 | 276.41 | 281.29 | 1,683,105 | +5.13(+1.86%) |
Jul 30, 2021 | 278.69 | 285.98 | 273.11 | 276.16 | 2,288,766 | -8.85(-3.11%) |
Jul 29, 2021 | 283.02 | 289.44 | 281.00 | 285.01 | 2,417,844 | +9.47(+3.44%) |
Jul 28, 2021 | 274.00 | 276.38 | 264.97 | 275.54 | 4,301,967 | +4.62(+1.71%) |
Jul 27, 2021 | 276.39 | 280.30 | 255.75 | 270.92 | 7,945,058 | -18.80(-6.49%) |
Jul 26, 2021 | 294.68 | 295.38 | 284.82 | 289.72 | 2,392,952 | -7.95(-2.67%) |
Jul 23, 2021 | 294.07 | 300.00 | 292.09 | 297.67 | 2,668,331 | +3.88(+1.32%) |
Jul 22, 2021 | 293.66 | 298.46 | 290.16 | 293.79 | 1,914,687 | -0.13(-0.04%) |
Jul 21, 2021 | 278.84 | 295.50 | 277.19 | 293.92 | 2,828,232 | +14.28(+5.11%) |
Jul 20, 2021 | 275.99 | 282.60 | 270.74 | 279.64 | 1,946,435 | +6.80(+2.49%) |
Jul 19, 2021 | 260.13 | 274.67 | 260.00 | 272.84 | 1,842,303 | +5.24(+1.96%) |
Jul 16, 2021 | 271.37 | 271.87 | 264.52 | 267.60 | 1,517,900 | -1.23(-0.46%) |
Jul 15, 2021 | 272.20 | 276.84 | 264.96 | 268.83 | 2,110,510 | -6.75(-2.45%) |
Jul 14, 2021 | 285.00 | 288.43 | 274.22 | 275.58 | 1,910,207 | -5.36(-1.91%) |
Jul 13, 2021 | 278.73 | 286.60 | 276.24 | 280.94 | 2,128,044 | +5.08(+1.84%) |
Jul 12, 2021 | 277.92 | 281.45 | 272.60 | 275.86 | 1,098,512 | +0.16(+0.06%) |
Jul 09, 2021 | 268.38 | 278.12 | 267.92 | 275.70 | 1,969,850 | +8.70(+3.26%) |
Jul 08, 2021 | 254.81 | 268.58 | 253.03 | 267.00 | 3,078,805 | -0.86(-0.32%) |
Jul 07, 2021 | 276.25 | 277.20 | 264.36 | 267.86 | 2,791,582 | -7.82(-2.84%) |
Jul 06, 2021 | 275.00 | 279.23 | 271.56 | 275.68 | 2,521,785 | +1.98(+0.72%) |
Jul 02, 2021 | 273.91 | 279.65 | 273.01 | 273.70 | 1,874,274 | +1.39(+0.51%) |
Jul 01, 2021 | 274.60 | 278.98 | 269.77 | 272.31 | 2,947,095 | -2.29(-0.83%) |
Jun 30, 2021 | 288.02 | 289.98 | 274.44 | 274.60 | 4,926,169 | -12.59(-4.38%) |
Jun 29, 2021 | 282.00 | 287.39 | 276.51 | 287.19 | 3,090,823 | +6.07(+2.16%) |
Jun 28, 2021 | 284.54 | 287.81 | 281.12 | 281.12 | 2,472,926 | -2.23(-0.79%) |
Jun 25, 2021 | 290.01 | 292.65 | 282.85 | 283.35 | 3,565,585 | -6.07(-2.10%) |
Jun 24, 2021 | 285.72 | 297.75 | 284.05 | 289.42 | 4,059,840 | +8.54(+3.04%) |
Jun 23, 2021 | 283.50 | 286.00 | 279.66 | 280.88 | 2,795,659 | +0.01(+0.00%) |
Jun 22, 2021 | 281.00 | 282.80 | 276.02 | 280.87 | 1,665,512 | -0.19(-0.07%) |
Jun 21, 2021 | 279.03 | 281.80 | 272.94 | 281.06 | 1,721,334 | -1.43(-0.51%) |
Jun 18, 2021 | 284.42 | 286.60 | 280.00 | 282.49 | 2,529,882 | -0.75(-0.26%) |
Jun 17, 2021 | 273.19 | 285.39 | 273.00 | 283.24 | 4,188,790 | +8.46(+3.08%) |
Jun 16, 2021 | 270.67 | 276.94 | 269.13 | 274.78 | 2,350,081 | +3.59(+1.32%) |
Jun 15, 2021 | 280.00 | 280.00 | 264.37 | 271.19 | 2,871,105 | -5.88(-2.12%) |
Jun 14, 2021 | 278.88 | 282.76 | 275.14 | 277.07 | 2,798,670 | -0.62(-0.22%) |
Jun 11, 2021 | 272.00 | 278.52 | 270.18 | 277.69 | 3,048,512 | +6.57(+2.42%) |
Jun 10, 2021 | 268.50 | 272.50 | 266.21 | 271.12 | 3,428,446 | +8.04(+3.06%) |
Jun 09, 2021 | 265.00 | 269.73 | 262.23 | 263.08 | 2,201,070 | -1.02(-0.39%) |
Jun 08, 2021 | 260.00 | 270.00 | 256.88 | 264.10 | 3,610,704 | +6.78(+2.63%) |
Jun 07, 2021 | 256.38 | 258.00 | 253.20 | 257.32 | 1,986,467 | +0.50(+0.19%) |
Jun 04, 2021 | 252.00 | 260.52 | 251.60 | 256.82 | 1,953,389 | +7.22(+2.89%) |
Jun 03, 2021 | 256.16 | 257.64 | 248.60 | 249.60 | 2,180,635 | -8.75(-3.39%) |
Jun 02, 2021 | 256.53 | 261.97 | 255.84 | 258.35 | 1,506,511 | +0.81(+0.31%) |
Jun 01, 2021 | 257.70 | 262.89 | 253.04 | 257.54 | 2,933,908 | +4.30(+1.70%) |
May 28, 2021 | 255.51 | 261.34 | 252.01 | 253.24 | 3,174,800 | -7.38(-2.83%) |
May 27, 2021 | 247.99 | 261.50 | 241.45 | 260.62 | 6,824,710 | +14.39(+5.84%) |
May 26, 2021 | 251.80 | 254.27 | 245.89 | 246.23 | 1,987,398 | -3.31(-1.33%) |
May 25, 2021 | 256.73 | 258.00 | 249.30 | 249.54 | 2,026,018 | -4.46(-1.76%) |
May 24, 2021 | 249.50 | 259.07 | 249.50 | 254.00 | 4,249,853 | +7.67(+3.11%) |
May 21, 2021 | 246.15 | 250.25 | 242.50 | 246.33 | 4,539,861 | +0.18(+0.07%) |
May 20, 2021 | 230.74 | 246.75 | 230.59 | 246.15 | 6,233,035 | +19.49(+8.60%) |
May 19, 2021 | 219.50 | 226.68 | 218.32 | 226.66 | 3,921,033 | -1.34(-0.59%) |
May 18, 2021 | 206.75 | 228.11 | 203.96 | 228.00 | 9,602,593 | +9.16(+4.19%) |
May 17, 2021 | 216.74 | 221.78 | 213.93 | 218.84 | 3,799,852 | +2.15(+0.99%) |
May 14, 2021 | 207.32 | 218.28 | 207.32 | 216.69 | 3,488,013 | +14.35(+7.09%) |
May 13, 2021 | 217.01 | 217.79 | 200.00 | 202.34 | 5,773,239 | -11.08(-5.19%) |
May 12, 2021 | 223.38 | 224.86 | 213.37 | 213.42 | 4,469,289 | -15.35(-6.71%) |
May 11, 2021 | 212.69 | 229.81 | 212.55 | 228.77 | 5,084,851 | +6.22(+2.79%) |
May 10, 2021 | 234.99 | 234.99 | 220.66 | 222.55 | 6,590,901 | -17.73(-7.38%) |
May 07, 2021 | 242.99 | 248.79 | 238.02 | 240.28 | 2,281,404 | +2.03(+0.85%) |
May 06, 2021 | 243.00 | 245.38 | 234.20 | 238.25 | 4,643,184 | -6.65(-2.72%) |
May 05, 2021 | 245.72 | 250.82 | 242.68 | 244.90 | 2,771,553 | +1.42(+0.58%) |
May 04, 2021 | 248.99 | 250.66 | 236.50 | 243.48 | 4,442,016 | -11.14(-4.38%) |
May 03, 2021 | 256.00 | 259.71 | 252.72 | 254.62 | 2,140,916 | +2.08(+0.82%) |
Apr 30, 2021 | 255.01 | 259.25 | 252.10 | 252.54 | 2,011,500 | -4.29(-1.67%) |
Apr 29, 2021 | 269.98 | 270.00 | 255.23 | 256.83 | 2,447,711 | -8.84(-3.33%) |
Apr 28, 2021 | 268.53 | 270.47 | 263.64 | 265.67 | 1,840,794 | -1.47(-0.55%) |
Apr 27, 2021 | 272.00 | 278.00 | 267.12 | 267.14 | 2,828,877 | -4.87(-1.79%) |
Apr 26, 2021 | 259.85 | 272.24 | 258.00 | 272.01 | 3,881,268 | +13.42(+5.19%) |
Apr 23, 2021 | 250.00 | 259.20 | 249.29 | 258.59 | 2,704,900 | +12.10(+4.91%) |
Apr 22, 2021 | 245.00 | 251.83 | 243.24 | 246.49 | 2,985,462 | +5.40(+2.24%) |
Apr 21, 2021 | 230.43 | 242.90 | 228.22 | 241.09 | 2,211,585 | +4.65(+1.97%) |
Apr 20, 2021 | 252.90 | 252.90 | 232.25 | 236.44 | 3,748,103 | -13.56(-5.42%) |
Apr 19, 2021 | 249.29 | 261.55 | 247.55 | 250.00 | 4,399,625 | -2.42(-0.96%) |
Apr 16, 2021 | 254.18 | 254.26 | 247.18 | 252.42 | 1,925,600 | +2.32(+0.93%) |
Apr 15, 2021 | 248.23 | 254.37 | 245.13 | 250.10 | 3,952,615 | +4.54(+1.85%) |
Apr 14, 2021 | 247.39 | 251.93 | 242.88 | 245.56 | 2,775,257 | +1.36(+0.56%) |
Apr 13, 2021 | 245.00 | 250.50 | 239.40 | 244.20 | 2,185,433 | -1.14(-0.46%) |
Apr 12, 2021 | 247.81 | 250.35 | 240.82 | 245.34 | 2,914,814 | -5.59(-2.23%) |
Apr 09, 2021 | 253.03 | 253.32 | 248.65 | 250.93 | 2,657,600 | -2.18(-0.86%) |
Apr 08, 2021 | 250.00 | 258.60 | 249.23 | 253.11 | 3,912,225 | +7.89(+3.22%) |
Apr 07, 2021 | 243.00 | 249.76 | 242.02 | 245.22 | 3,712,636 | -1.81(-0.73%) |
Apr 06, 2021 | 237.00 | 250.32 | 235.20 | 247.03 | 4,750,327 | +12.13(+5.16%) |
Apr 05, 2021 | 239.51 | 240.49 | 230.53 | 234.90 | 2,373,108 | -1.55(-0.66%) |
Apr 01, 2021 | 228.50 | 240.00 | 228.21 | 236.45 | 4,868,500 | +13.22(+5.92%) |
Mar 31, 2021 | 218.00 | 228.08 | 217.42 | 223.23 | 4,870,827 | +8.88(+4.14%) |
Mar 30, 2021 | 203.00 | 217.50 | 199.78 | 214.35 | 5,072,324 | +10.10(+4.94%) |
Mar 29, 2021 | 208.73 | 210.00 | 199.87 | 204.25 | 4,325,597 | -4.99(-2.38%) |
Mar 26, 2021 | 205.20 | 213.20 | 201.61 | 209.24 | 5,269,900 | +6.63(+3.27%) |
Mar 25, 2021 | 190.00 | 204.63 | 189.61 | 202.61 | 6,520,087 | +5.11(+2.59%) |
Mar 24, 2021 | 218.00 | 218.01 | 196.70 | 197.50 | 7,999,211 | -19.14(-8.83%) |
Mar 23, 2021 | 220.00 | 223.25 | 214.60 | 216.64 | 3,149,208 | -1.20(-0.55%) |
Mar 22, 2021 | 218.39 | 222.46 | 215.03 | 217.84 | 3,131,682 | +2.94(+1.37%) |
Mar 19, 2021 | 211.74 | 218.46 | 209.00 | 214.90 | 3,432,900 | +3.64(+1.72%) |
Mar 18, 2021 | 216.45 | 218.98 | 209.57 | 211.26 | 5,057,150 | -13.09(-5.83%) |
Mar 17, 2021 | 226.90 | 229.70 | 214.50 | 224.35 | 6,355,321 | -9.11(-3.90%) |
Mar 16, 2021 | 234.68 | 242.38 | 228.79 | 233.46 | 3,750,106 | +2.12(+0.92%) |
Mar 15, 2021 | 227.50 | 231.45 | 223.50 | 231.34 | 3,416,417 | -3.65(-1.55%) |
Mar 12, 2021 | 230.00 | 235.17 | 222.08 | 234.99 | 4,015,300 | -1.80(-0.76%) |
Mar 11, 2021 | 230.55 | 239.50 | 226.00 | 236.79 | 6,167,492 | +19.58(+9.01%) |
Mar 10, 2021 | 226.85 | 232.90 | 214.91 | 217.21 | 6,307,765 | -11.26(-4.93%) |
Mar 09, 2021 | 222.99 | 229.99 | 216.09 | 228.47 | 5,936,331 | +22.42(+10.88%) |
Mar 08, 2021 | 227.21 | 231.60 | 204.83 | 206.05 | 8,273,203 | -23.71(-10.32%) |
Mar 05, 2021 | 228.67 | 231.29 | 209.23 | 229.76 | 9,360,500 | +0.08(+0.03%) |
Mar 04, 2021 | 239.62 | 246.67 | 218.44 | 229.68 | 11,554,568 | -21.60(-8.60%) |
Mar 03, 2021 | 256.58 | 260.41 | 246.50 | 251.28 | 5,062,541 | +1.28(+0.51%) |
Mar 02, 2021 | 270.00 | 276.02 | 246.25 | 250.00 | 7,838,085 | +1.49(+0.60%) |
Mar 01, 2021 | 250.75 | 252.47 | 244.71 | 248.51 | 4,056,109 | +12.82(+5.44%) |
Feb 26, 2021 | 235.91 | 242.85 | 225.00 | 235.69 | 4,502,500 | +0.34(+0.14%) |
Feb 25, 2021 | 248.00 | 250.80 | 232.07 | 235.35 | 4,738,231 | -12.69(-5.12%) |
Feb 24, 2021 | 253.11 | 254.00 | 240.64 | 248.04 | 4,211,246 | -3.77(-1.50%) |
Feb 23, 2021 | 240.36 | 255.95 | 229.27 | 251.81 | 7,826,715 | -1.15(-0.45%) |
Feb 22, 2021 | 272.77 | 273.01 | 250.93 | 252.96 | 6,105,693 | -27.04(-9.66%) |
Feb 19, 2021 | 271.83 | 280.64 | 270.88 | 280.00 | 3,561,200 | +12.50(+4.67%) |
Feb 18, 2021 | 263.87 | 268.13 | 255.15 | 267.50 | 3,308,315 | -0.72(-0.27%) |
Feb 17, 2021 | 275.11 | 275.96 | 264.51 | 268.22 | 3,654,207 | -9.92(-3.57%) |
Feb 16, 2021 | 281.92 | 285.00 | 275.25 | 278.14 | 3,051,794 | +2.02(+0.73%) |
Feb 12, 2021 | 270.37 | 277.38 | 268.78 | 276.12 | 2,604,600 | +1.49(+0.54%) |
Feb 11, 2021 | 273.00 | 277.50 | 268.26 | 274.63 | 2,403,026 | +3.66(+1.35%) |
Feb 10, 2021 | 277.09 | 281.77 | 265.20 | 270.97 | 4,305,324 | -3.69(-1.34%) |
Feb 09, 2021 | 266.10 | 278.35 | 266.01 | 274.66 | 3,974,966 | +11.20(+4.25%) |
Feb 08, 2021 | 258.69 | 269.14 | 258.31 | 263.46 | 3,684,589 | +6.70(+2.61%) |
Feb 05, 2021 | 244.00 | 258.64 | 242.39 | 256.76 | 3,637,700 | +12.80(+5.25%) |
Feb 04, 2021 | 244.29 | 245.71 | 237.32 | 243.96 | 2,433,975 | +0.42(+0.17%) |
Feb 03, 2021 | 244.77 | 246.33 | 239.70 | 243.54 | 3,812,939 | +5.00(+2.10%) |
Feb 02, 2021 | 235.92 | 241.78 | 231.00 | 238.54 | 3,374,364 | +5.01(+2.15%) |
Feb 01, 2021 | 222.97 | 236.98 | 222.97 | 233.53 | 4,393,171 | +16.82(+7.76%) |
Jan 29, 2021 | 219.32 | 221.61 | 211.25 | 216.71 | 3,419,500 | -3.07(-1.40%) |
Jan 28, 2021 | 210.00 | 228.41 | 209.30 | 219.78 | 5,831,773 | +14.00(+6.80%) |
Jan 27, 2021 | 212.26 | 223.17 | 203.06 | 205.78 | 6,358,808 | -11.44(-5.27%) |
Jan 26, 2021 | 230.00 | 232.33 | 215.81 | 217.22 | 3,857,142 | -11.46(-5.01%) |
Jan 25, 2021 | 240.00 | 240.44 | 226.14 | 228.68 | 4,292,920 | -7.81(-3.30%) |
Jan 22, 2021 | 232.61 | 236.79 | 230.25 | 236.49 | 2,043,100 | +2.53(+1.08%) |
Jan 21, 2021 | 233.38 | 237.00 | 232.00 | 233.96 | 1,645,957 | +0.81(+0.35%) |
Jan 20, 2021 | 238.20 | 238.42 | 232.08 | 233.15 | 2,144,863 | +1.51(+0.65%) |
Jan 19, 2021 | 232.45 | 234.50 | 226.05 | 231.64 | 2,502,984 | +5.59(+2.47%) |
Jan 15, 2021 | 230.88 | 233.48 | 222.08 | 226.05 | 2,346,700 | -3.61(-1.57%) |
Jan 14, 2021 | 230.88 | 237.27 | 227.65 | 229.66 | 3,887,382 | +2.88(+1.27%) |
Jan 13, 2021 | 223.61 | 229.98 | 220.88 | 226.78 | 5,057,730 | +8.30(+3.80%) |
Jan 12, 2021 | 214.38 | 218.57 | 212.40 | 218.48 | 5,471,742 | +9.42(+4.51%) |
Jan 11, 2021 | 209.00 | 213.35 | 206.89 | 209.06 | 2,548,887 | -1.10(-0.52%) |
Jan 08, 2021 | 205.94 | 213.60 | 202.43 | 210.16 | 4,604,400 | +6.22(+3.05%) |
Jan 07, 2021 | 198.02 | 205.34 | 197.89 | 203.94 | 3,389,862 | +9.57(+4.92%) |
Jan 06, 2021 | 201.58 | 204.12 | 193.91 | 194.37 | 3,215,540 | -8.56(-4.22%) |
Jan 05, 2021 | 198.10 | 204.09 | 195.09 | 202.93 | 3,294,434 | +6.87(+3.50%) |
Jan 04, 2021 | 200.75 | 203.11 | 191.87 | 196.06 | 4,331,566 | -2.99(-1.50%) |
Dec 31, 2020 | 199.05 | 199.05 | 199.05 | 2,522,696 | +2.30(+1.17%) | |
Dec 30, 2020 | 190.00 | 197.59 | 186.68 | 196.75 | 2,522,696 | +8.40(+4.46%) |
Dec 29, 2020 | 185.09 | 190.87 | 183.31 | 188.35 | 3,110,435 | +8.07(+4.48%) |
Dec 28, 2020 | 193.25 | 194.50 | 178.80 | 180.28 | 5,839,280 | -12.90(-6.68%) |
Dec 24, 2020 | 194.54 | 197.30 | 191.80 | 193.18 | 1,132,200 | -1.89(-0.97%) |
Dec 23, 2020 | 199.74 | 200.34 | 194.36 | 195.07 | 1,877,084 | -5.58(-2.78%) |
Dec 22, 2020 | 198.50 | 202.41 | 196.51 | 200.65 | 2,244,531 | +3.75(+1.90%) |
Dec 21, 2020 | 197.00 | 201.50 | 192.85 | 196.90 | 3,155,725 | -3.45(-1.72%) |
Dec 18, 2020 | 198.96 | 200.85 | 196.60 | 200.35 | 2,633,100 | +2.30(+1.16%) |
Dec 17, 2020 | 195.46 | 198.45 | 194.03 | 198.05 | 2,838,495 | +5.06(+2.62%) |
Dec 16, 2020 | 189.67 | 196.44 | 188.38 | 192.99 | 3,704,905 | +4.90(+2.61%) |
Dec 15, 2020 | 191.50 | 191.75 | 186.00 | 188.09 | 3,001,986 | -2.17(-1.14%) |
Dec 14, 2020 | 195.00 | 195.68 | 189.06 | 190.26 | 2,887,995 | -3.12(-1.61%) |
Dec 11, 2020 | 194.30 | 195.90 | 190.25 | 193.38 | 6,945,600 | -5.57(-2.80%) |
Dec 10, 2020 | 194.92 | 201.70 | 194.04 | 198.95 | 3,963,757 | -3.73(-1.84%) |
Dec 09, 2020 | 208.55 | 212.33 | 200.40 | 202.68 | 3,609,721 | -3.19(-1.55%) |
Dec 08, 2020 | 199.00 | 207.51 | 197.60 | 205.87 | 5,912,958 | +7.30(+3.68%) |
Dec 07, 2020 | 200.00 | 200.00 | 195.40 | 198.57 | 2,948,721 | -0.21(-0.11%) |
Dec 04, 2020 | 190.97 | 203.42 | 186.10 | 198.78 | 11,898,700 | +15.25(+8.31%) |
Dec 03, 2020 | 185.06 | 192.36 | 182.58 | 183.53 | 5,078,712 | -0.35(-0.19%) |
Dec 02, 2020 | 174.99 | 184.93 | 174.50 | 183.88 | 4,201,441 | +6.50(+3.66%) |
Dec 01, 2020 | 183.10 | 183.50 | 176.59 | 177.38 | 2,323,519 | -2.99(-1.66%) |
Nov 30, 2020 | 183.00 | 183.80 | 173.91 | 180.37 | 2,285,535 | -2.18(-1.19%) |
Nov 27, 2020 | 180.50 | 182.75 | 178.22 | 182.55 | 1,895,700 | +4.85(+2.73%) |
Nov 25, 2020 | 176.35 | 178.72 | 173.70 | 177.70 | 2,155,800 | +0.78(+0.44%) |
Nov 24, 2020 | 179.23 | 181.25 | 174.30 | 176.92 | 3,306,873 | -6.00(-3.28%) |
Nov 23, 2020 | 183.00 | 185.00 | 178.15 | 182.92 | 3,121,024 | -0.19(-0.10%) |
Nov 20, 2020 | 175.20 | 184.06 | 175.19 | 183.11 | 3,846,100 | +9.64(+5.56%) |
Nov 19, 2020 | 167.72 | 174.81 | 166.00 | 173.47 | 2,747,692 | +8.31(+5.03%) |
Nov 18, 2020 | 174.29 | 174.83 | 165.00 | 165.16 | 4,282,755 | -5.46(-3.20%) |
Nov 17, 2020 | 182.89 | 187.18 | 168.56 | 170.62 | 5,994,045 | -7.60(-4.26%) |
Nov 16, 2020 | 178.70 | 179.24 | 172.00 | 178.22 | 4,695,605 | -3.22(-1.77%) |
Nov 13, 2020 | 181.20 | 183.66 | 176.63 | 181.44 | 2,907,400 | +2.67(+1.49%) |
Nov 12, 2020 | 174.00 | 179.45 | 171.82 | 178.77 | 4,093,400 | +9.64(+5.70%) |
Nov 11, 2020 | 166.45 | 171.69 | 161.51 | 169.13 | 6,221,826 | +12.60(+8.05%) |
Nov 10, 2020 | 169.80 | 169.96 | 155.10 | 156.53 | 7,152,574 | -12.55(-7.42%) |
Nov 09, 2020 | 176.16 | 182.97 | 164.00 | 169.08 | 6,122,910 | -17.71(-9.48%) |
Nov 06, 2020 | 184.79 | 187.75 | 180.17 | 186.79 | 1,734,800 | -0.01(-0.01%) |
Nov 05, 2020 | 183.00 | 187.45 | 180.58 | 186.80 | 3,363,188 | +9.84(+5.56%) |
Nov 04, 2020 | 171.35 | 177.59 | 170.59 | 176.96 | 3,110,210 | +10.57(+6.35%) |
Nov 03, 2020 | 161.11 | 169.22 | 161.00 | 166.39 | 2,079,975 | +6.72(+4.21%) |