Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 210.66 | 213.97 | 205.99 | 207.13 | 657,632 | -5.85(-2.75%) |
Nov 29, 2021 | 217.68 | 217.68 | 211.35 | 212.98 | 740,695 | -2.17(-1.01%) |
Nov 26, 2021 | 222.13 | 224.42 | 214.75 | 215.15 | 557,962 | -13.12(-5.75%) |
Nov 24, 2021 | 224.55 | 230.95 | 224.54 | 228.27 | 600,277 | +2.09(+0.92%) |
Nov 23, 2021 | 223.94 | 227.11 | 223.73 | 226.18 | 779,577 | +2.24(+1.00%) |
Nov 22, 2021 | 228.19 | 228.53 | 223.65 | 223.94 | 695,187 | -3.73(-1.64%) |
Nov 19, 2021 | 227.00 | 230.32 | 225.70 | 227.67 | 744,782 | +0.38(+0.17%) |
Nov 18, 2021 | 231.42 | 231.42 | 227.27 | 227.29 | 780,582 | -3.92(-1.70%) |
Nov 17, 2021 | 235.98 | 236.08 | 230.30 | 231.21 | 541,504 | -6.06(-2.55%) |
Nov 16, 2021 | 241.92 | 242.36 | 236.30 | 237.27 | 576,068 | -4.37(-1.81%) |
Nov 15, 2021 | 243.90 | 245.15 | 240.63 | 241.64 | 744,346 | +0.12(+0.05%) |
Nov 12, 2021 | 239.90 | 245.37 | 239.90 | 241.52 | 905,243 | +2.48(+1.04%) |
Nov 11, 2021 | 244.50 | 245.32 | 238.44 | 239.04 | 665,216 | -4.72(-1.94%) |
Nov 10, 2021 | 243.76 | 243.76 | 501,154 | -0.32(-0.13%) | ||
Nov 09, 2021 | 245.73 | 246.99 | 243.60 | 244.08 | 474,409 | -3.31(-1.34%) |
Nov 08, 2021 | 244.14 | 248.29 | 244.14 | 247.39 | 609,865 | +2.63(+1.07%) |
Nov 05, 2021 | 246.65 | 249.36 | 243.01 | 244.76 | 812,083 | +3.01(+1.25%) |
Nov 04, 2021 | 241.63 | 253.99 | 237.69 | 241.75 | 1,262,380 | -0.22(-0.09%) |
Nov 03, 2021 | 241.01 | 242.92 | 238.80 | 241.97 | 722,514 | -0.28(-0.12%) |
Nov 02, 2021 | 248.66 | 249.64 | 241.71 | 242.25 | 658,703 | -7.97(-3.19%) |
Nov 01, 2021 | 247.87 | 252.49 | 247.41 | 250.22 | 491,039 | +2.81(+1.14%) |
Oct 29, 2021 | 251.31 | 253.86 | 246.25 | 247.41 | 831,632 | -4.82(-1.91%) |
Oct 28, 2021 | 263.15 | 263.15 | 249.55 | 252.23 | 853,717 | -10.48(-3.99%) |
Oct 27, 2021 | 275.11 | 273.92 | 260.61 | 262.71 | 944,542 | -12.92(-4.69%) |
Oct 26, 2021 | 281.80 | 275.56 | 275.63 | 404,736 | -5.34(-1.90%) | |
Oct 25, 2021 | 278.31 | 281.61 | 277.11 | 280.97 | 352,759 | +3.65(+1.32%) |
Oct 22, 2021 | 278.89 | 280.35 | 275.55 | 277.32 | 266,454 | -0.02(-0.01%) |
Oct 21, 2021 | 273.95 | 278.06 | 272.11 | 277.34 | 370,653 | +2.46(+0.89%) |
Oct 20, 2021 | 274.74 | 275.63 | 271.95 | 274.88 | 237,566 | -0.53(-0.19%) |
Oct 19, 2021 | 270.18 | 278.35 | 269.49 | 275.41 | 585,741 | +6.34(+2.36%) |
Oct 18, 2021 | 272.22 | 272.22 | 268.17 | 269.07 | 579,797 | -3.19(-1.17%) |
Oct 15, 2021 | 263.14 | 272.79 | 262.64 | 272.26 | 552,858 | +11.25(+4.31%) |
Oct 14, 2021 | 260.29 | 261.88 | 259.14 | 261.01 | 647,209 | +3.57(+1.39%) |
Oct 13, 2021 | 254.85 | 257.91 | 251.88 | 257.44 | 616,557 | +2.29(+0.90%) |
Oct 12, 2021 | 253.96 | 256.78 | 251.35 | 255.15 | 389,862 | +0.18(+0.07%) |
Oct 11, 2021 | 262.39 | 262.47 | 254.92 | 254.97 | 272,488 | -7.58(-2.89%) |
Oct 08, 2021 | 263.94 | 266.00 | 262.30 | 262.55 | 306,514 | -1.23(-0.47%) |
Oct 07, 2021 | 262.57 | 265.55 | 262.57 | 263.78 | 387,407 | +2.99(+1.15%) |
Oct 06, 2021 | 257.04 | 261.06 | 254.11 | 260.79 | 399,989 | -0.13(-0.05%) |
Oct 05, 2021 | 261.31 | 263.78 | 260.07 | 260.92 | 481,774 | -0.65(-0.25%) |
Oct 04, 2021 | 265.34 | 267.41 | 261.08 | 261.57 | 316,081 | -5.13(-1.92%) |
Oct 01, 2021 | 263.45 | 269.03 | 262.35 | 266.70 | 306,406 | +5.43(+2.08%) |
Sep 30, 2021 | 267.36 | 267.98 | 261.26 | 261.27 | 437,996 | -4.65(-1.75%) |
Sep 29, 2021 | 266.40 | 267.77 | 264.68 | 265.92 | 287,343 | -0.84(-0.31%) |
Sep 28, 2021 | 270.02 | 272.06 | 266.22 | 266.76 | 463,608 | -3.56(-1.32%) |
Sep 27, 2021 | 268.27 | 272.33 | 267.97 | 270.32 | 604,804 | +3.21(+1.20%) |
Sep 24, 2021 | 264.39 | 267.97 | 263.75 | 267.11 | 385,730 | +2.59(+0.98%) |
Sep 23, 2021 | 258.32 | 265.17 | 258.32 | 264.52 | 456,408 | +7.63(+2.97%) |
Sep 22, 2021 | 254.84 | 257.71 | 253.51 | 256.89 | 379,312 | +4.60(+1.82%) |
Sep 21, 2021 | 256.79 | 256.79 | 251.18 | 252.29 | 284,606 | -2.75(-1.08%) |
Sep 20, 2021 | 254.23 | 255.52 | 251.66 | 255.04 | 302,271 | -3.20(-1.24%) |
Sep 17, 2021 | 260.86 | 260.99 | 257.21 | 258.24 | 591,365 | -3.14(-1.20%) |
Sep 16, 2021 | 260.15 | 262.50 | 258.18 | 261.38 | 293,673 | +1.55(+0.60%) |
Sep 15, 2021 | 255.61 | 259.99 | 252.98 | 259.83 | 580,330 | +4.08(+1.60%) |
Sep 14, 2021 | 260.76 | 261.66 | 253.94 | 255.75 | 586,472 | -4.26(-1.64%) |
Sep 13, 2021 | 262.88 | 264.42 | 259.93 | 260.01 | 553,405 | -0.74(-0.28%) |
Sep 10, 2021 | 266.68 | 267.61 | 260.50 | 260.75 | 492,324 | -3.85(-1.46%) |
Sep 09, 2021 | 263.15 | 267.50 | 262.95 | 264.60 | 316,667 | +1.02(+0.39%) |
Sep 08, 2021 | 260.28 | 263.84 | 259.84 | 263.58 | 319,105 | +3.34(+1.28%) |
Sep 07, 2021 | 261.87 | 262.55 | 259.73 | 260.24 | 274,406 | -1.68(-0.64%) |
Sep 03, 2021 | 261.76 | 262.68 | 260.44 | 261.92 | 339,720 | -0.64(-0.24%) |
Sep 02, 2021 | 264.40 | 265.00 | 261.28 | 262.56 | 295,089 | -1.30(-0.49%) |
Sep 01, 2021 | 264.81 | 265.95 | 263.31 | 263.86 | 289,254 | +0.58(+0.22%) |
Aug 31, 2021 | 259.97 | 263.49 | 259.97 | 263.28 | 454,698 | +3.19(+1.23%) |
Aug 30, 2021 | 262.91 | 262.91 | 259.09 | 260.09 | 586,640 | -1.75(-0.67%) |
Aug 27, 2021 | 257.93 | 262.43 | 257.31 | 261.84 | 382,641 | +5.03(+1.96%) |
Aug 26, 2021 | 262.26 | 262.26 | 256.67 | 256.81 | 369,656 | -5.48(-2.09%) |
Aug 25, 2021 | 263.27 | 264.46 | 260.80 | 262.29 | 446,803 | -1.57(-0.60%) |
Aug 24, 2021 | 261.72 | 265.63 | 261.41 | 263.86 | 606,769 | +2.63(+1.01%) |
Aug 23, 2021 | 259.63 | 261.78 | 259.11 | 261.23 | 263,209 | +3.40(+1.32%) |
Aug 20, 2021 | 254.67 | 258.03 | 253.37 | 257.83 | 459,930 | +2.68(+1.05%) |
Aug 19, 2021 | 256.30 | 258.35 | 252.88 | 255.15 | 556,588 | -3.31(-1.28%) |
Aug 18, 2021 | 261.07 | 264.32 | 258.40 | 258.46 | 520,433 | -2.94(-1.12%) |
Aug 17, 2021 | 259.40 | 262.01 | 256.96 | 261.40 | 526,971 | +0.28(+0.11%) |
Aug 16, 2021 | 260.64 | 262.07 | 257.32 | 261.12 | 536,260 | -1.37(-0.52%) |
Aug 13, 2021 | 259.48 | 265.24 | 258.24 | 262.49 | 765,055 | +3.49(+1.35%) |
Aug 12, 2021 | 256.89 | 261.29 | 253.29 | 259.00 | 971,839 | +1.14(+0.44%) |
Aug 11, 2021 | 243.22 | 258.52 | 240.17 | 257.86 | 1,869,658 | -5.75(-2.18%) |
Aug 10, 2021 | 261.41 | 265.17 | 260.06 | 263.61 | 979,710 | +1.34(+0.51%) |
Aug 09, 2021 | 265.31 | 265.88 | 261.99 | 262.27 | 976,321 | -4.78(-1.79%) |
Aug 06, 2021 | 261.08 | 268.19 | 259.98 | 267.05 | 821,764 | +6.26(+2.40%) |
Aug 05, 2021 | 259.89 | 259.89 | 254.31 | 260.79 | 1,052,907 | +13.19(+5.33%) |
Aug 04, 2021 | 249.64 | 251.30 | 245.79 | 247.60 | 712,166 | -3.69(-1.47%) |
Aug 03, 2021 | 255.83 | 255.83 | 245.94 | 251.29 | 615,702 | -2.69(-1.06%) |
Aug 02, 2021 | 260.27 | 261.89 | 253.59 | 253.98 | 503,849 | -4.24(-1.64%) |
Jul 30, 2021 | 256.15 | 260.80 | 256.15 | 258.22 | 453,018 | -1.76(-0.68%) |
Jul 29, 2021 | 256.80 | 263.21 | 256.80 | 259.98 | 506,339 | +3.19(+1.24%) |
Jul 28, 2021 | 257.98 | 259.16 | 255.02 | 256.79 | 586,084 | -0.15(-0.06%) |
Jul 27, 2021 | 254.76 | 259.61 | 254.47 | 256.94 | 424,616 | +0.39(+0.15%) |
Jul 26, 2021 | 256.67 | 257.46 | 255.53 | 256.55 | 391,624 | -0.53(-0.21%) |
Jul 23, 2021 | 256.51 | 259.96 | 255.47 | 257.08 | 557,763 | +2.89(+1.14%) |
Jul 22, 2021 | 255.68 | 256.55 | 251.24 | 254.19 | 498,923 | -0.64(-0.25%) |
Jul 21, 2021 | 252.68 | 256.13 | 251.90 | 254.83 | 581,632 | +4.24(+1.69%) |
Jul 20, 2021 | 246.63 | 252.73 | 246.63 | 250.59 | 407,688 | +4.99(+2.03%) |
Jul 19, 2021 | 251.00 | 251.99 | 242.38 | 245.60 | 1,082,976 | -9.58(-3.75%) |
Jul 16, 2021 | 258.66 | 258.66 | 254.59 | 255.18 | 441,502 | -1.63(-0.63%) |
Jul 15, 2021 | 254.49 | 257.87 | 254.26 | 256.81 | 453,332 | +0.08(+0.03%) |
Jul 14, 2021 | 252.96 | 258.56 | 252.58 | 256.73 | 1,194,862 | +5.42(+2.16%) |
Jul 13, 2021 | 251.89 | 253.73 | 250.88 | 251.31 | 567,916 | -1.69(-0.67%) |
Jul 12, 2021 | 251.11 | 255.29 | 250.64 | 253.00 | 741,325 | -0.03(-0.01%) |
Jul 09, 2021 | 253.33 | 254.25 | 252.32 | 253.03 | 573,254 | +2.06(+0.82%) |
Jul 08, 2021 | 253.37 | 254.86 | 250.41 | 250.97 | 708,708 | -5.72(-2.23%) |
Jul 07, 2021 | 256.88 | 258.42 | 252.40 | 256.69 | 694,690 | +0.23(+0.09%) |
Jul 06, 2021 | 259.33 | 260.49 | 254.46 | 256.46 | 1,165,829 | -3.04(-1.17%) |
Jul 02, 2021 | 257.65 | 260.97 | 257.25 | 259.50 | 1,325,729 | +2.99(+1.17%) |
Jul 01, 2021 | 257.51 | 258.91 | 255.65 | 256.51 | 1,050,502 | +0.45(+0.18%) |
Jun 30, 2021 | 253.23 | 257.91 | 252.83 | 256.06 | 1,344,442 | +2.51(+0.99%) |
Jun 29, 2021 | 256.50 | 256.88 | 253.00 | 253.55 | 763,610 | -1.53(-0.60%) |
Jun 28, 2021 | 262.99 | 262.99 | 253.24 | 255.08 | 660,540 | -7.26(-2.77%) |
Jun 25, 2021 | 257.17 | 263.99 | 256.49 | 262.34 | 3,339,497 | +5.71(+2.22%) |
Jun 24, 2021 | 257.57 | 257.57 | 254.80 | 256.63 | 1,329,866 | +1.43(+0.56%) |
Jun 23, 2021 | 262.61 | 262.97 | 255.20 | 255.20 | 949,742 | -7.00(-2.67%) |
Jun 22, 2021 | 263.98 | 264.61 | 259.75 | 262.20 | 1,424,037 | -0.80(-0.30%) |
Jun 21, 2021 | 261.10 | 266.72 | 261.10 | 263.00 | 2,437,848 | +3.00(+1.15%) |
Jun 18, 2021 | 260.46 | 262.81 | 259.03 | 260.00 | 979,972 | -3.00(-1.14%) |
Jun 17, 2021 | 265.79 | 268.50 | 262.99 | 263.00 | 990,868 | -3.19(-1.20%) |
Jun 16, 2021 | 272.24 | 273.27 | 265.77 | 266.19 | 833,057 | -6.52(-2.39%) |
Jun 15, 2021 | 270.23 | 273.84 | 269.13 | 272.71 | 626,985 | +2.66(+0.99%) |
Jun 14, 2021 | 271.85 | 271.85 | 268.93 | 270.05 | 550,159 | -1.83(-0.67%) |
Jun 11, 2021 | 273.39 | 273.44 | 271.63 | 271.88 | 292,981 | +0.46(+0.17%) |
Jun 10, 2021 | 272.79 | 272.79 | 270.06 | 271.42 | 330,040 | +0.19(+0.07%) |
Jun 09, 2021 | 272.79 | 273.54 | 271.22 | 271.23 | 215,724 | -0.20(-0.07%) |
Jun 08, 2021 | 272.80 | 272.94 | 270.49 | 271.43 | 404,812 | -1.08(-0.40%) |
Jun 07, 2021 | 276.77 | 278.41 | 271.50 | 272.51 | 333,452 | -4.49(-1.62%) |
Jun 04, 2021 | 278.53 | 278.75 | 275.51 | 277.00 | 208,879 | -0.29(-0.10%) |
Jun 03, 2021 | 275.81 | 277.76 | 274.10 | 277.29 | 249,581 | -1.16(-0.42%) |
Jun 02, 2021 | 279.37 | 281.09 | 277.97 | 278.45 | 316,821 | +1.85(+0.67%) |
Jun 01, 2021 | 277.17 | 278.43 | 276.01 | 276.60 | 372,044 | +2.16(+0.79%) |
May 28, 2021 | 275.64 | 276.39 | 273.09 | 274.44 | 372,036 | +0.15(+0.05%) |
May 27, 2021 | 271.98 | 274.95 | 270.85 | 274.29 | 1,045,080 | +2.93(+1.08%) |
May 26, 2021 | 271.58 | 273.08 | 270.26 | 271.36 | 347,842 | -0.84(-0.31%) |
May 25, 2021 | 273.88 | 274.68 | 271.85 | 272.20 | 345,084 | -0.82(-0.30%) |
May 24, 2021 | 273.58 | 275.21 | 272.55 | 273.02 | 272,130 | +1.29(+0.47%) |
May 21, 2021 | 276.47 | 277.03 | 270.87 | 271.73 | 327,910 | -2.69(-0.98%) |
May 20, 2021 | 272.68 | 275.90 | 272.12 | 274.42 | 355,902 | +2.34(+0.86%) |
May 19, 2021 | 264.98 | 272.52 | 264.39 | 272.08 | 652,181 | +3.18(+1.18%) |
May 18, 2021 | 271.68 | 273.75 | 268.65 | 268.90 | 488,189 | -3.17(-1.17%) |
May 17, 2021 | 271.61 | 272.46 | 268.80 | 272.07 | 287,089 | -0.86(-0.32%) |
May 14, 2021 | 270.19 | 274.88 | 270.12 | 272.93 | 349,824 | +4.23(+1.57%) |
May 13, 2021 | 268.50 | 271.85 | 267.03 | 268.70 | 511,866 | +0.68(+0.25%) |
May 12, 2021 | 277.11 | 278.77 | 267.84 | 268.02 | 1,345,127 | -9.89(-3.56%) |
May 11, 2021 | 280.07 | 281.11 | 274.66 | 277.91 | 1,073,679 | -5.28(-1.86%) |
May 10, 2021 | 285.88 | 288.25 | 283.10 | 283.19 | 499,784 | -2.47(-0.86%) |
May 07, 2021 | 286.14 | 290.14 | 284.19 | 285.66 | 528,194 | -0.79(-0.28%) |
May 06, 2021 | 286.87 | 289.06 | 274.96 | 286.45 | 862,841 | -2.59(-0.90%) |
May 05, 2021 | 293.43 | 295.19 | 288.66 | 289.04 | 555,579 | -3.89(-1.33%) |
May 04, 2021 | 291.65 | 293.58 | 287.21 | 292.93 | 854,033 | -0.51(-0.17%) |
May 03, 2021 | 289.76 | 294.48 | 288.78 | 293.44 | 670,205 | +5.72(+1.99%) |
Apr 30, 2021 | 286.05 | 288.80 | 283.68 | 287.72 | 477,200 | -0.02(-0.01%) |
Apr 29, 2021 | 295.36 | 295.36 | 285.65 | 287.74 | 360,488 | -5.10(-1.74%) |
Apr 28, 2021 | 290.09 | 293.84 | 290.09 | 292.84 | 217,291 | +3.06(+1.06%) |
Apr 27, 2021 | 290.98 | 291.00 | 288.39 | 289.78 | 247,192 | -1.36(-0.47%) |
Apr 26, 2021 | 291.37 | 295.17 | 289.77 | 291.14 | 273,649 | -0.23(-0.08%) |
Apr 23, 2021 | 289.57 | 293.09 | 288.95 | 291.37 | 293,300 | +2.71(+0.94%) |
Apr 22, 2021 | 287.38 | 291.45 | 286.82 | 288.66 | 287,810 | +0.80(+0.28%) |
Apr 21, 2021 | 285.26 | 288.50 | 283.78 | 287.86 | 265,063 | +3.11(+1.09%) |
Apr 20, 2021 | 288.78 | 290.27 | 284.42 | 284.75 | 277,188 | -6.15(-2.11%) |
Apr 19, 2021 | 291.58 | 292.52 | 290.21 | 290.90 | 261,860 | -0.56(-0.19%) |
Apr 16, 2021 | 292.66 | 295.00 | 290.12 | 291.46 | 298,200 | +0.23(+0.08%) |
Apr 15, 2021 | 290.25 | 293.57 | 290.25 | 291.23 | 340,717 | +3.70(+1.29%) |
Apr 14, 2021 | 286.68 | 290.41 | 286.51 | 287.53 | 266,588 | +1.27(+0.44%) |
Apr 13, 2021 | 284.96 | 289.05 | 284.54 | 286.26 | 300,753 | -0.70(-0.24%) |
Apr 12, 2021 | 286.68 | 288.35 | 284.61 | 286.96 | 302,532 | +0.54(+0.19%) |
Apr 09, 2021 | 283.28 | 286.58 | 282.74 | 286.42 | 372,700 | +3.13(+1.10%) |
Apr 08, 2021 | 281.93 | 285.30 | 281.84 | 283.29 | 305,500 | +2.02(+0.72%) |
Apr 07, 2021 | 279.46 | 283.78 | 279.40 | 281.27 | 337,011 | +2.15(+0.77%) |
Apr 06, 2021 | 279.56 | 280.92 | 278.17 | 279.12 | 299,002 | -1.83(-0.65%) |
Apr 05, 2021 | 282.07 | 283.76 | 279.48 | 280.95 | 392,541 | +1.45(+0.52%) |
Apr 01, 2021 | 273.32 | 279.67 | 271.75 | 279.50 | 507,000 | +10.87(+4.05%) |
Mar 31, 2021 | 276.41 | 278.86 | 268.54 | 268.63 | 696,007 | -8.02(-2.90%) |
Mar 30, 2021 | 275.30 | 278.57 | 274.05 | 276.65 | 481,010 | +1.41(+0.51%) |
Mar 29, 2021 | 276.52 | 277.25 | 269.66 | 275.24 | 681,494 | -3.22(-1.16%) |
Mar 26, 2021 | 276.87 | 278.66 | 273.14 | 278.46 | 556,200 | +3.46(+1.26%) |
Mar 25, 2021 | 272.68 | 276.67 | 268.69 | 275.00 | 530,942 | +1.14(+0.42%) |
Mar 24, 2021 | 272.48 | 278.05 | 272.48 | 273.86 | 575,129 | +1.53(+0.56%) |
Mar 23, 2021 | 278.24 | 280.07 | 270.82 | 272.33 | 696,868 | -6.05(-2.17%) |
Mar 22, 2021 | 281.03 | 281.70 | 276.52 | 278.38 | 398,247 | -2.59(-0.92%) |
Mar 19, 2021 | 283.05 | 284.55 | 280.15 | 280.97 | 754,100 | -3.36(-1.18%) |
Mar 18, 2021 | 284.53 | 286.92 | 281.98 | 284.33 | 453,308 | -0.92(-0.32%) |
Mar 17, 2021 | 284.28 | 286.12 | 281.35 | 285.25 | 536,862 | +1.16(+0.41%) |
Mar 16, 2021 | 283.54 | 284.76 | 279.60 | 284.09 | 583,660 | +1.44(+0.51%) |
Mar 15, 2021 | 283.15 | 285.89 | 280.93 | 282.65 | 696,625 | -1.21(-0.43%) |
Mar 12, 2021 | 283.15 | 285.20 | 281.84 | 283.86 | 860,500 | +0.19(+0.07%) |
Mar 11, 2021 | 285.63 | 291.31 | 282.82 | 283.67 | 802,490 | -1.70(-0.60%) |
Mar 10, 2021 | 281.41 | 286.36 | 280.86 | 285.37 | 295,683 | +3.47(+1.23%) |
Mar 09, 2021 | 284.04 | 288.80 | 281.76 | 281.90 | 554,092 | -1.77(-0.62%) |
Mar 08, 2021 | 285.20 | 291.10 | 282.68 | 283.67 | 653,611 | +1.36(+0.48%) |
Mar 05, 2021 | 281.62 | 284.40 | 273.52 | 282.31 | 667,000 | +4.10(+1.47%) |
Mar 04, 2021 | 283.20 | 285.42 | 274.70 | 278.21 | 630,412 | -4.09(-1.45%) |
Mar 03, 2021 | 281.34 | 283.67 | 280.35 | 282.30 | 704,266 | -1.14(-0.40%) |
Mar 02, 2021 | 282.43 | 287.32 | 281.10 | 283.44 | 421,678 | +0.94(+0.33%) |
Mar 01, 2021 | 281.70 | 284.28 | 280.79 | 282.50 | 506,223 | +5.19(+1.87%) |
Feb 26, 2021 | 284.50 | 285.39 | 276.42 | 277.31 | 705,600 | -5.78(-2.04%) |
Feb 25, 2021 | 289.28 | 292.70 | 280.89 | 283.09 | 625,486 | -7.10(-2.45%) |
Feb 24, 2021 | 279.86 | 291.00 | 279.86 | 290.19 | 747,183 | +10.34(+3.69%) |
Feb 23, 2021 | 284.00 | 290.38 | 277.92 | 279.85 | 1,184,514 | -3.80(-1.34%) |
Feb 22, 2021 | 271.44 | 284.61 | 270.01 | 283.65 | 593,734 | +10.27(+3.76%) |
Feb 19, 2021 | 272.43 | 275.26 | 270.98 | 273.38 | 490,000 | +1.37(+0.50%) |
Feb 18, 2021 | 269.93 | 273.46 | 269.90 | 272.01 | 406,303 | +0.02(+0.01%) |
Feb 17, 2021 | 269.44 | 272.66 | 268.93 | 271.99 | 463,235 | +1.20(+0.44%) |
Feb 16, 2021 | 264.87 | 271.00 | 263.46 | 270.79 | 727,133 | +6.49(+2.46%) |
Feb 12, 2021 | 263.04 | 264.72 | 262.20 | 264.30 | 641,000 | -1.26(-0.47%) |
Feb 11, 2021 | 261.52 | 266.27 | 261.34 | 265.56 | 649,469 | +3.58(+1.37%) |
Feb 10, 2021 | 259.21 | 264.31 | 257.92 | 261.98 | 728,672 | +4.38(+1.70%) |
Feb 09, 2021 | 257.56 | 260.11 | 256.01 | 257.60 | 524,014 | -0.63(-0.24%) |
Feb 08, 2021 | 256.61 | 258.96 | 254.24 | 258.23 | 618,070 | +0.87(+0.34%) |
Feb 05, 2021 | 263.00 | 273.12 | 256.39 | 257.36 | 1,254,800 | -6.42(-2.43%) |
Feb 04, 2021 | 255.00 | 263.78 | 254.38 | 263.78 | 727,604 | +9.40(+3.70%) |
Feb 03, 2021 | 254.58 | 256.32 | 253.00 | 254.38 | 992,403 | -0.33(-0.13%) |
Feb 02, 2021 | 253.78 | 257.66 | 253.60 | 254.71 | 718,413 | +4.94(+1.98%) |
Feb 01, 2021 | 244.97 | 250.12 | 244.04 | 249.77 | 687,593 | +7.02(+2.89%) |
Jan 29, 2021 | 250.55 | 250.55 | 239.84 | 242.75 | 824,400 | -9.33(-3.70%) |
Jan 28, 2021 | 250.91 | 257.86 | 248.44 | 252.08 | 624,000 | +6.79(+2.77%) |
Jan 27, 2021 | 256.56 | 257.00 | 244.17 | 245.29 | 1,044,146 | -15.74(-6.03%) |
Jan 26, 2021 | 263.23 | 263.62 | 259.20 | 261.03 | 815,327 | -0.04(-0.02%) |
Jan 25, 2021 | 265.23 | 266.43 | 257.34 | 261.07 | 964,762 | -6.34(-2.37%) |
Jan 22, 2021 | 267.55 | 268.63 | 264.97 | 267.41 | 396,200 | -2.37(-0.88%) |
Jan 21, 2021 | 266.98 | 271.47 | 266.18 | 269.78 | 422,175 | +2.15(+0.80%) |
Jan 20, 2021 | 267.82 | 269.34 | 264.82 | 267.63 | 511,704 | +0.85(+0.32%) |
Jan 19, 2021 | 266.87 | 268.52 | 264.73 | 266.78 | 481,177 | +1.55(+0.58%) |
Jan 15, 2021 | 266.34 | 266.71 | 262.16 | 265.23 | 517,300 | -2.45(-0.92%) |
Jan 14, 2021 | 276.00 | 276.30 | 266.73 | 267.68 | 413,802 | -8.05(-2.92%) |
Jan 13, 2021 | 273.21 | 277.85 | 273.21 | 275.73 | 426,933 | +2.48(+0.91%) |
Jan 12, 2021 | 269.17 | 274.48 | 266.68 | 273.25 | 601,512 | +2.88(+1.07%) |
Jan 11, 2021 | 273.00 | 274.39 | 270.14 | 270.37 | 496,650 | -5.47(-1.98%) |
Jan 08, 2021 | 277.21 | 279.18 | 274.09 | 275.84 | 483,800 | -0.22(-0.08%) |
Jan 07, 2021 | 272.78 | 277.12 | 272.23 | 276.06 | 489,517 | +3.83(+1.41%) |
Jan 06, 2021 | 272.52 | 277.70 | 270.46 | 272.23 | 756,599 | +5.23(+1.96%) |
Jan 05, 2021 | 266.74 | 271.40 | 265.09 | 267.00 | 406,526 | +1.07(+0.40%) |
Jan 04, 2021 | 272.73 | 273.18 | 258.45 | 265.93 | 910,021 | -6.90(-2.53%) |
Dec 31, 2020 | 272.83 | 272.83 | 272.83 | 395,569 | +2.80(+1.04%) | |
Dec 30, 2020 | 272.40 | 273.00 | 269.04 | 270.03 | 395,569 | -1.17(-0.43%) |
Dec 29, 2020 | 275.32 | 275.50 | 271.15 | 271.20 | 268,723 | -2.24(-0.82%) |
Dec 28, 2020 | 273.48 | 273.93 | 270.78 | 273.44 | 332,978 | +2.95(+1.09%) |
Dec 24, 2020 | 269.17 | 272.53 | 268.91 | 270.49 | 368,600 | +0.84(+0.31%) |
Dec 23, 2020 | 272.10 | 272.52 | 269.44 | 269.65 | 372,006 | +0.19(+0.07%) |
Dec 22, 2020 | 272.99 | 273.76 | 268.88 | 269.46 | 462,441 | -2.39(-0.88%) |
Dec 21, 2020 | 275.13 | 276.59 | 268.93 | 271.85 | 585,895 | -7.62(-2.73%) |
Dec 18, 2020 | 282.40 | 282.45 | 277.69 | 279.47 | 1,314,700 | -2.54(-0.90%) |
Dec 17, 2020 | 281.55 | 284.06 | 279.13 | 282.01 | 923,555 | +2.28(+0.82%) |
Dec 16, 2020 | 276.69 | 280.96 | 274.95 | 279.73 | 558,809 | +3.79(+1.37%) |
Dec 15, 2020 | 271.49 | 276.20 | 271.44 | 275.94 | 497,263 | +4.78(+1.76%) |
Dec 14, 2020 | 276.64 | 276.95 | 270.16 | 271.16 | 597,930 | -2.52(-0.92%) |
Dec 11, 2020 | 270.09 | 275.06 | 270.09 | 273.68 | 583,800 | +0.29(+0.11%) |
Dec 10, 2020 | 264.67 | 273.44 | 263.47 | 273.39 | 789,530 | +6.33(+2.37%) |
Dec 09, 2020 | 269.49 | 270.05 | 266.14 | 267.06 | 500,889 | -1.25(-0.47%) |
Dec 08, 2020 | 270.85 | 271.69 | 266.50 | 268.31 | 592,859 | -5.31(-1.94%) |
Dec 07, 2020 | 267.06 | 273.83 | 266.58 | 273.62 | 1,307,612 | +5.57(+2.08%) |
Dec 04, 2020 | 263.90 | 269.97 | 263.72 | 268.05 | 1,007,900 | +5.82(+2.22%) |
Dec 03, 2020 | 263.14 | 265.58 | 261.58 | 262.23 | 626,087 | -1.58(-0.60%) |
Dec 02, 2020 | 265.95 | 265.95 | 261.43 | 263.81 | 472,945 | -3.45(-1.29%) |