Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 222.50 | 226.70 | 214.66 | 215.98 | 1,775,159 | -6.10(-2.75%) |
Nov 29, 2021 | 223.00 | 226.20 | 219.47 | 222.08 | 910,934 | -2.46(-1.10%) |
Nov 26, 2021 | 229.42 | 230.37 | 220.71 | 224.54 | 794,288 | +2.14(+0.96%) |
Nov 24, 2021 | 213.88 | 224.11 | 211.80 | 222.40 | 995,974 | +6.88(+3.19%) |
Nov 23, 2021 | 212.84 | 216.99 | 205.58 | 215.52 | 1,708,081 | -0.85(-0.39%) |
Nov 22, 2021 | 230.50 | 230.55 | 213.12 | 216.37 | 1,816,260 | -13.43(-5.84%) |
Nov 19, 2021 | 243.25 | 248.95 | 228.96 | 229.80 | 1,260,932 | -13.97(-5.73%) |
Nov 18, 2021 | 246.29 | 244.65 | 243.58 | 243.77 | 1,616,688 | -3.76(-1.52%) |
Nov 17, 2021 | 255.41 | 256.56 | 243.80 | 247.53 | 1,123,331 | -9.09(-3.54%) |
Nov 16, 2021 | 266.17 | 268.63 | 255.41 | 256.62 | 1,319,338 | -8.50(-3.21%) |
Nov 15, 2021 | 271.79 | 275.00 | 263.93 | 265.12 | 936,565 | -11.12(-4.03%) |
Nov 12, 2021 | 268.74 | 276.41 | 268.74 | 276.24 | 1,090,094 | +6.84(+2.54%) |
Nov 11, 2021 | 290.54 | 290.54 | 267.55 | 269.40 | 1,991,659 | -17.60(-6.13%) |
Nov 10, 2021 | 300.00 | 287.00 | 6,700,915 | +53.36(+22.84%) | ||
Nov 09, 2021 | 233.99 | 240.52 | 231.44 | 233.64 | 1,862,252 | +2.84(+1.23%) |
Nov 08, 2021 | 235.00 | 236.61 | 229.58 | 230.80 | 1,535,150 | -3.30(-1.41%) |
Nov 05, 2021 | 241.26 | 242.34 | 233.00 | 234.10 | 799,670 | -6.57(-2.73%) |
Nov 04, 2021 | 244.04 | 246.93 | 237.41 | 240.67 | 644,048 | -0.06(-0.02%) |
Nov 03, 2021 | 246.25 | 247.92 | 231.44 | 240.73 | 1,142,104 | -7.40(-2.98%) |
Nov 02, 2021 | 252.00 | 252.00 | 245.07 | 248.13 | 1,005,203 | -4.26(-1.69%) |
Nov 01, 2021 | 244.10 | 252.57 | 245.95 | 252.39 | 508,717 | +8.61(+3.53%) |
Oct 29, 2021 | 242.77 | 245.51 | 240.58 | 243.78 | 513,710 | -0.08(-0.03%) |
Oct 28, 2021 | 236.77 | 245.49 | 233.00 | 243.86 | 622,644 | +6.78(+2.86%) |
Oct 27, 2021 | 240.79 | 244.63 | 237.05 | 237.08 | 521,469 | -4.71(-1.95%) |
Oct 26, 2021 | 246.64 | 241.79 | 483,294 | -2.90(-1.19%) | ||
Oct 25, 2021 | 247.05 | 249.97 | 244.03 | 244.69 | 935,307 | -3.35(-1.35%) |
Oct 22, 2021 | 245.50 | 252.88 | 244.78 | 248.04 | 531,502 | -0.10(-0.04%) |
Oct 21, 2021 | 244.94 | 253.60 | 244.23 | 248.14 | 667,550 | +6.68(+2.77%) |
Oct 20, 2021 | 244.40 | 246.50 | 240.26 | 241.46 | 1,089,323 | -2.15(-0.88%) |
Oct 19, 2021 | 242.91 | 245.67 | 240.14 | 243.61 | 1,245,397 | +1.93(+0.80%) |
Oct 18, 2021 | 235.36 | 243.09 | 234.20 | 241.68 | 1,094,834 | +6.32(+2.69%) |
Oct 15, 2021 | 237.84 | 241.60 | 234.82 | 235.36 | 885,016 | -1.80(-0.76%) |
Oct 14, 2021 | 238.59 | 243.14 | 236.20 | 237.16 | 896,954 | +0.20(+0.08%) |
Oct 13, 2021 | 225.46 | 237.35 | 225.46 | 236.96 | 1,102,958 | +13.06(+5.83%) |
Oct 12, 2021 | 223.41 | 227.08 | 222.40 | 223.90 | 648,591 | +1.12(+0.50%) |
Oct 11, 2021 | 223.61 | 230.93 | 221.38 | 222.78 | 734,156 | -3.16(-1.40%) |
Oct 08, 2021 | 222.13 | 228.67 | 220.13 | 225.94 | 1,543,425 | +4.74(+2.14%) |
Oct 07, 2021 | 209.53 | 225.94 | 209.53 | 221.20 | 1,786,541 | +12.86(+6.17%) |
Oct 06, 2021 | 213.36 | 215.43 | 207.53 | 208.34 | 1,922,190 | -8.11(-3.75%) |
Oct 05, 2021 | 217.79 | 220.65 | 214.86 | 216.45 | 1,007,305 | +0.29(+0.13%) |
Oct 04, 2021 | 226.55 | 226.94 | 213.49 | 216.16 | 1,019,352 | -12.53(-5.48%) |
Oct 01, 2021 | 227.00 | 236.00 | 219.49 | 228.69 | 2,476,262 | +11.19(+5.14%) |
Sep 30, 2021 | 212.42 | 219.91 | 211.65 | 217.50 | 1,090,751 | +5.37(+2.53%) |
Sep 29, 2021 | 214.81 | 217.32 | 211.07 | 212.13 | 985,348 | -2.15(-1.00%) |
Sep 28, 2021 | 218.46 | 219.00 | 210.37 | 214.28 | 1,599,999 | -5.72(-2.60%) |
Sep 27, 2021 | 220.49 | 221.71 | 217.27 | 220.00 | 1,322,769 | -2.13(-0.96%) |
Sep 24, 2021 | 223.25 | 224.31 | 218.44 | 222.13 | 1,050,329 | -1.12(-0.50%) |
Sep 23, 2021 | 223.35 | 224.64 | 220.48 | 223.25 | 1,158,633 | +1.42(+0.64%) |
Sep 22, 2021 | 222.61 | 224.69 | 216.69 | 221.83 | 773,143 | -0.71(-0.32%) |
Sep 21, 2021 | 230.07 | 232.26 | 222.39 | 222.54 | 988,451 | -6.00(-2.63%) |
Sep 20, 2021 | 228.10 | 232.80 | 225.55 | 228.54 | 1,078,000 | -4.27(-1.83%) |
Sep 17, 2021 | 225.27 | 233.97 | 225.01 | 232.81 | 2,499,466 | +8.20(+3.65%) |
Sep 16, 2021 | 219.02 | 225.59 | 218.01 | 224.61 | 1,639,291 | +6.02(+2.75%) |
Sep 15, 2021 | 217.01 | 219.17 | 212.66 | 218.59 | 1,094,316 | +1.15(+0.53%) |
Sep 14, 2021 | 221.22 | 223.90 | 216.25 | 217.44 | 1,139,637 | -3.06(-1.39%) |
Sep 13, 2021 | 219.00 | 222.20 | 217.23 | 220.50 | 1,949,626 | +1.52(+0.69%) |
Sep 10, 2021 | 232.22 | 233.48 | 218.13 | 218.98 | 2,699,562 | -13.21(-5.69%) |
Sep 09, 2021 | 235.00 | 236.14 | 232.10 | 232.19 | 1,092,665 | -3.81(-1.61%) |
Sep 08, 2021 | 241.50 | 241.72 | 234.05 | 236.00 | 1,225,786 | -4.98(-2.07%) |
Sep 07, 2021 | 250.22 | 250.57 | 240.12 | 240.98 | 1,469,531 | -9.83(-3.92%) |
Sep 03, 2021 | 254.24 | 257.32 | 250.67 | 250.81 | 769,442 | -4.69(-1.84%) |
Sep 02, 2021 | 259.69 | 262.54 | 253.66 | 255.50 | 897,400 | -5.60(-2.14%) |
Sep 01, 2021 | 254.61 | 261.77 | 253.65 | 261.10 | 1,344,255 | +8.84(+3.50%) |
Aug 31, 2021 | 253.00 | 254.99 | 246.20 | 252.26 | 1,094,714 | -3.94(-1.54%) |
Aug 30, 2021 | 258.87 | 259.80 | 253.89 | 256.20 | 1,476,957 | -1.28(-0.50%) |
Aug 27, 2021 | 256.63 | 260.00 | 253.65 | 257.48 | 595,399 | +3.15(+1.24%) |
Aug 26, 2021 | 254.00 | 257.36 | 249.50 | 254.33 | 624,330 | -1.39(-0.54%) |
Aug 25, 2021 | 256.93 | 258.43 | 252.18 | 255.72 | 541,896 | -2.66(-1.03%) |
Aug 24, 2021 | 257.19 | 261.50 | 255.22 | 258.38 | 751,435 | +3.94(+1.55%) |
Aug 23, 2021 | 251.22 | 255.16 | 246.75 | 254.44 | 1,172,167 | +3.56(+1.42%) |
Aug 20, 2021 | 251.73 | 255.20 | 250.65 | 250.88 | 687,487 | -0.11(-0.04%) |
Aug 19, 2021 | 247.10 | 253.01 | 247.10 | 250.99 | 1,057,746 | +1.91(+0.77%) |
Aug 18, 2021 | 244.00 | 250.18 | 242.45 | 249.08 | 1,127,064 | +4.95(+2.03%) |
Aug 17, 2021 | 241.94 | 245.16 | 238.29 | 244.13 | 667,112 | -0.56(-0.23%) |
Aug 16, 2021 | 250.98 | 251.66 | 242.21 | 244.69 | 660,998 | -8.07(-3.19%) |
Aug 13, 2021 | 253.77 | 256.38 | 251.09 | 252.76 | 503,180 | +0.66(+0.26%) |
Aug 12, 2021 | 250.69 | 253.48 | 246.73 | 252.10 | 1,157,948 | +0.19(+0.08%) |
Aug 11, 2021 | 257.11 | 257.99 | 248.01 | 251.91 | 708,131 | -5.54(-2.15%) |
Aug 10, 2021 | 262.87 | 268.79 | 255.81 | 257.45 | 932,457 | -5.88(-2.23%) |
Aug 09, 2021 | 249.00 | 265.07 | 247.98 | 263.33 | 1,536,224 | +15.90(+6.43%) |
Aug 06, 2021 | 249.22 | 249.54 | 242.03 | 247.43 | 1,293,961 | -2.44(-0.98%) |
Aug 05, 2021 | 257.81 | 258.35 | 248.00 | 249.87 | 1,795,008 | -9.79(-3.77%) |
Aug 04, 2021 | 275.64 | 284.59 | 253.25 | 259.66 | 2,202,341 | -10.24(-3.79%) |
Aug 03, 2021 | 270.55 | 275.01 | 264.37 | 269.90 | 1,067,556 | -0.47(-0.17%) |
Aug 02, 2021 | 268.92 | 274.08 | 262.03 | 270.37 | 764,493 | +3.10(+1.16%) |
Jul 30, 2021 | 262.72 | 269.39 | 261.42 | 267.27 | 617,132 | +3.24(+1.23%) |
Jul 29, 2021 | 264.21 | 270.00 | 263.53 | 264.03 | 526,634 | -2.40(-0.90%) |
Jul 28, 2021 | 262.44 | 269.92 | 259.65 | 266.43 | 768,921 | +3.74(+1.42%) |
Jul 27, 2021 | 272.80 | 273.74 | 255.72 | 262.69 | 1,126,518 | -8.81(-3.24%) |
Jul 26, 2021 | 274.98 | 275.24 | 271.09 | 271.50 | 1,277,310 | -5.05(-1.83%) |
Jul 23, 2021 | 274.60 | 276.95 | 270.00 | 276.55 | 760,775 | +4.18(+1.53%) |
Jul 22, 2021 | 268.86 | 273.21 | 267.12 | 272.37 | 650,532 | +4.62(+1.73%) |
Jul 21, 2021 | 266.02 | 268.52 | 262.26 | 267.75 | 981,574 | +0.86(+0.32%) |
Jul 20, 2021 | 260.00 | 270.92 | 258.18 | 266.89 | 1,983,522 | +9.89(+3.85%) |
Jul 19, 2021 | 257.00 | 257.86 | 245.26 | 257.00 | 3,098,318 | -16.79(-6.13%) |
Jul 16, 2021 | 271.80 | 278.14 | 270.83 | 273.79 | 545,285 | +4.56(+1.69%) |
Jul 15, 2021 | 274.69 | 278.31 | 268.83 | 269.23 | 1,032,550 | -6.06(-2.20%) |
Jul 14, 2021 | 284.74 | 286.50 | 274.01 | 275.29 | 1,044,544 | -7.46(-2.64%) |
Jul 13, 2021 | 287.00 | 293.07 | 282.32 | 282.75 | 766,139 | -4.07(-1.42%) |
Jul 12, 2021 | 296.37 | 298.08 | 284.15 | 286.82 | 945,572 | -7.99(-2.71%) |
Jul 09, 2021 | 290.88 | 295.19 | 287.55 | 294.81 | 530,455 | +2.40(+0.82%) |
Jul 08, 2021 | 294.33 | 296.03 | 287.36 | 292.41 | 642,942 | -7.41(-2.47%) |
Jul 07, 2021 | 307.17 | 308.25 | 299.00 | 299.82 | 550,875 | -4.11(-1.35%) |
Jul 06, 2021 | 292.34 | 306.08 | 291.10 | 303.93 | 885,289 | +14.37(+4.96%) |
Jul 02, 2021 | 289.92 | 293.44 | 286.53 | 289.56 | 541,211 | +0.31(+0.11%) |
Jul 01, 2021 | 290.83 | 295.95 | 287.38 | 289.25 | 726,625 | -1.33(-0.46%) |
Jun 30, 2021 | 301.50 | 301.50 | 290.00 | 290.58 | 958,201 | -12.01(-3.97%) |
Jun 29, 2021 | 307.92 | 310.07 | 302.25 | 302.59 | 654,911 | -4.34(-1.41%) |
Jun 28, 2021 | 305.17 | 308.58 | 303.69 | 306.93 | 607,514 | +4.92(+1.63%) |
Jun 25, 2021 | 302.83 | 306.82 | 301.01 | 302.01 | 1,091,708 | -0.79(-0.26%) |
Jun 24, 2021 | 299.92 | 304.99 | 299.60 | 302.80 | 887,544 | +5.49(+1.85%) |
Jun 23, 2021 | 296.00 | 300.31 | 294.19 | 297.31 | 915,102 | -1.03(-0.35%) |
Jun 22, 2021 | 289.41 | 299.25 | 287.38 | 298.34 | 894,016 | +10.96(+3.81%) |
Jun 21, 2021 | 286.52 | 291.42 | 282.75 | 287.38 | 729,690 | -1.58(-0.55%) |
Jun 18, 2021 | 285.49 | 291.51 | 282.24 | 288.96 | 1,164,678 | +3.81(+1.34%) |
Jun 17, 2021 | 267.93 | 287.10 | 267.91 | 285.15 | 1,185,085 | +15.73(+5.84%) |
Jun 16, 2021 | 267.28 | 272.32 | 264.47 | 269.42 | 850,514 | +2.29(+0.86%) |
Jun 15, 2021 | 273.18 | 274.78 | 266.41 | 267.13 | 732,810 | -7.67(-2.79%) |
Jun 14, 2021 | 274.45 | 279.94 | 272.68 | 274.80 | 992,059 | +0.24(+0.09%) |
Jun 11, 2021 | 266.63 | 274.95 | 266.14 | 274.56 | 1,051,402 | +6.56(+2.45%) |
Jun 10, 2021 | 256.68 | 269.66 | 253.64 | 268.00 | 1,074,515 | +6.73(+2.58%) |
Jun 09, 2021 | 257.82 | 264.40 | 256.93 | 261.27 | 1,187,337 | +7.77(+3.07%) |
Jun 08, 2021 | 254.94 | 258.91 | 248.99 | 253.50 | 1,011,693 | +0.35(+0.14%) |
Jun 07, 2021 | 247.00 | 254.06 | 244.12 | 253.15 | 850,711 | +6.41(+2.60%) |
Jun 04, 2021 | 250.00 | 254.09 | 243.42 | 246.74 | 995,266 | -1.78(-0.72%) |
Jun 03, 2021 | 254.39 | 255.21 | 247.70 | 248.52 | 558,036 | -7.68(-3.00%) |
Jun 02, 2021 | 251.70 | 257.88 | 249.56 | 256.20 | 733,875 | +3.20(+1.26%) |
Jun 01, 2021 | 262.00 | 263.59 | 252.57 | 253.00 | 1,390,664 | -9.47(-3.61%) |
May 28, 2021 | 260.27 | 266.43 | 260.27 | 262.47 | 1,438,193 | +4.08(+1.58%) |
May 27, 2021 | 253.63 | 263.48 | 251.82 | 258.39 | 1,321,157 | -2.32(-0.89%) |
May 26, 2021 | 257.55 | 264.74 | 256.25 | 260.71 | 1,604,840 | +6.14(+2.41%) |
May 25, 2021 | 248.46 | 254.84 | 247.20 | 254.57 | 1,106,030 | +7.92(+3.21%) |
May 24, 2021 | 251.76 | 253.50 | 243.79 | 246.65 | 1,220,621 | -3.41(-1.36%) |
May 21, 2021 | 258.82 | 259.15 | 249.44 | 250.06 | 1,050,506 | -7.49(-2.91%) |
May 20, 2021 | 249.65 | 259.45 | 248.80 | 257.55 | 1,653,885 | +10.10(+4.08%) |
May 19, 2021 | 235.16 | 247.55 | 233.19 | 247.45 | 1,330,567 | +8.21(+3.43%) |
May 18, 2021 | 236.81 | 241.78 | 235.92 | 239.24 | 1,397,641 | +3.71(+1.58%) |
May 17, 2021 | 240.80 | 241.78 | 231.62 | 235.53 | 1,139,661 | -4.46(-1.86%) |
May 14, 2021 | 239.73 | 242.46 | 235.01 | 239.99 | 1,435,684 | +2.23(+0.94%) |
May 13, 2021 | 253.06 | 254.36 | 234.33 | 237.76 | 2,264,108 | -13.19(-5.26%) |
May 12, 2021 | 259.51 | 265.53 | 248.34 | 250.95 | 1,586,781 | -15.52(-5.82%) |
May 11, 2021 | 251.41 | 273.22 | 250.22 | 266.47 | 1,799,789 | +6.08(+2.33%) |
May 10, 2021 | 259.65 | 261.78 | 251.23 | 260.39 | 1,930,604 | +3.35(+1.30%) |
May 07, 2021 | 266.85 | 275.00 | 255.10 | 257.04 | 1,721,374 | -4.25(-1.63%) |
May 06, 2021 | 287.60 | 289.06 | 260.44 | 261.29 | 2,474,434 | -29.67(-10.20%) |
May 05, 2021 | 310.75 | 316.77 | 289.56 | 290.96 | 2,380,683 | -5.71(-1.92%) |
May 04, 2021 | 307.57 | 309.95 | 291.12 | 296.67 | 1,795,640 | -18.13(-5.76%) |
May 03, 2021 | 324.33 | 326.52 | 313.69 | 314.80 | 948,802 | -4.15(-1.30%) |
Apr 30, 2021 | 316.49 | 325.48 | 314.81 | 318.95 | 886,700 | +2.45(+0.77%) |
Apr 29, 2021 | 324.40 | 325.38 | 313.29 | 316.50 | 962,417 | -6.91(-2.14%) |
Apr 28, 2021 | 326.26 | 327.88 | 321.62 | 323.41 | 678,096 | -4.59(-1.40%) |
Apr 27, 2021 | 330.50 | 335.18 | 326.22 | 328.00 | 747,393 | -2.51(-0.76%) |
Apr 26, 2021 | 324.64 | 330.62 | 317.93 | 330.51 | 655,436 | +7.98(+2.47%) |
Apr 23, 2021 | 318.81 | 325.47 | 315.00 | 322.53 | 1,270,900 | -5.85(-1.78%) |
Apr 22, 2021 | 327.38 | 337.34 | 327.11 | 328.38 | 1,131,045 | +1.87(+0.57%) |
Apr 21, 2021 | 324.00 | 330.36 | 321.22 | 326.51 | 626,337 | +1.29(+0.40%) |
Apr 20, 2021 | 322.17 | 332.00 | 319.66 | 325.22 | 1,379,932 | +6.15(+1.93%) |
Apr 19, 2021 | 319.06 | 325.80 | 314.75 | 319.07 | 762,959 | -6.31(-1.94%) |
Apr 16, 2021 | 330.00 | 330.83 | 322.19 | 325.38 | 602,400 | -3.63(-1.10%) |
Apr 15, 2021 | 323.03 | 329.88 | 322.93 | 329.01 | 657,985 | +9.64(+3.02%) |
Apr 14, 2021 | 326.62 | 329.29 | 317.57 | 319.37 | 611,754 | -6.17(-1.90%) |
Apr 13, 2021 | 319.56 | 327.81 | 318.00 | 325.54 | 723,025 | +7.49(+2.35%) |
Apr 12, 2021 | 315.16 | 320.81 | 313.27 | 318.05 | 848,224 | +0.75(+0.24%) |
Apr 09, 2021 | 311.80 | 318.89 | 308.64 | 317.30 | 689,900 | +3.33(+1.06%) |
Apr 08, 2021 | 311.79 | 320.25 | 307.03 | 313.97 | 850,590 | +7.97(+2.60%) |
Apr 07, 2021 | 305.62 | 307.79 | 301.33 | 306.00 | 800,730 | -0.10(-0.03%) |
Apr 06, 2021 | 297.40 | 309.34 | 292.64 | 306.10 | 1,073,838 | +8.30(+2.79%) |
Apr 05, 2021 | 306.82 | 310.58 | 294.36 | 297.80 | 766,350 | -7.21(-2.36%) |
Apr 01, 2021 | 305.00 | 315.54 | 302.68 | 305.01 | 944,600 | +7.13(+2.39%) |
Mar 31, 2021 | 291.65 | 301.72 | 291.09 | 297.88 | 1,452,451 | +11.13(+3.88%) |
Mar 30, 2021 | 281.44 | 287.34 | 275.58 | 286.75 | 800,025 | +3.06(+1.08%) |
Mar 29, 2021 | 290.57 | 292.81 | 280.41 | 283.69 | 933,374 | -7.01(-2.41%) |
Mar 26, 2021 | 300.01 | 301.99 | 283.03 | 290.70 | 1,305,900 | -9.00(-3.00%) |
Mar 25, 2021 | 303.28 | 307.59 | 295.00 | 299.70 | 1,060,304 | -8.47(-2.75%) |
Mar 24, 2021 | 323.00 | 323.00 | 305.12 | 308.17 | 779,962 | -16.71(-5.14%) |
Mar 23, 2021 | 324.19 | 328.35 | 321.42 | 324.88 | 581,692 | +2.29(+0.71%) |
Mar 22, 2021 | 317.19 | 326.44 | 317.05 | 322.59 | 880,820 | +5.57(+1.76%) |
Mar 19, 2021 | 316.75 | 323.99 | 314.21 | 317.02 | 996,200 | +1.13(+0.36%) |
Mar 18, 2021 | 321.11 | 325.83 | 312.05 | 315.89 | 1,135,555 | -10.15(-3.11%) |
Mar 17, 2021 | 323.71 | 332.33 | 316.52 | 326.04 | 826,299 | -2.19(-0.67%) |
Mar 16, 2021 | 347.76 | 350.39 | 323.25 | 328.23 | 836,061 | -16.03(-4.66%) |
Mar 15, 2021 | 345.29 | 346.02 | 338.34 | 344.26 | 464,996 | +0.42(+0.12%) |
Mar 12, 2021 | 344.11 | 344.36 | 335.59 | 343.84 | 694,900 | -4.99(-1.43%) |
Mar 11, 2021 | 344.99 | 352.49 | 339.26 | 348.83 | 741,792 | +14.27(+4.27%) |
Mar 10, 2021 | 344.44 | 348.25 | 331.70 | 334.56 | 1,226,638 | -1.72(-0.51%) |
Mar 09, 2021 | 334.02 | 337.69 | 329.29 | 336.28 | 1,197,188 | +20.90(+6.63%) |
Mar 08, 2021 | 323.28 | 336.20 | 315.36 | 315.38 | 1,514,001 | -5.98(-1.86%) |
Mar 05, 2021 | 331.25 | 331.25 | 301.09 | 321.36 | 2,008,900 | -8.16(-2.48%) |
Mar 04, 2021 | 334.17 | 345.14 | 322.90 | 329.52 | 2,164,332 | -7.58(-2.25%) |
Mar 03, 2021 | 365.15 | 367.61 | 334.34 | 337.10 | 1,656,933 | -33.86(-9.13%) |
Mar 02, 2021 | 388.35 | 388.35 | 369.58 | 370.96 | 978,412 | -15.03(-3.89%) |
Mar 01, 2021 | 383.00 | 386.05 | 373.93 | 385.99 | 852,020 | +7.83(+2.07%) |
Feb 26, 2021 | 375.00 | 390.99 | 372.00 | 378.16 | 876,900 | +6.71(+1.81%) |
Feb 25, 2021 | 381.58 | 394.53 | 368.63 | 371.45 | 1,000,770 | -16.75(-4.31%) |
Feb 24, 2021 | 385.18 | 390.26 | 378.86 | 388.20 | 655,016 | -2.51(-0.64%) |
Feb 23, 2021 | 384.37 | 393.25 | 362.92 | 390.71 | 1,150,943 | -8.17(-2.05%) |
Feb 22, 2021 | 419.44 | 422.39 | 395.25 | 398.88 | 1,016,161 | -28.51(-6.67%) |
Feb 19, 2021 | 425.00 | 428.77 | 419.22 | 427.39 | 760,900 | +3.77(+0.89%) |
Feb 18, 2021 | 412.08 | 430.25 | 406.50 | 423.62 | 961,504 | +3.24(+0.77%) |
Feb 17, 2021 | 425.00 | 427.02 | 412.61 | 420.38 | 1,611,331 | -16.64(-3.81%) |
Feb 16, 2021 | 448.00 | 449.00 | 431.20 | 437.02 | 1,456,514 | -6.27(-1.41%) |
Feb 12, 2021 | 431.89 | 446.18 | 427.37 | 443.29 | 557,400 | +11.25(+2.60%) |
Feb 11, 2021 | 430.38 | 435.26 | 423.63 | 432.04 | 533,088 | +2.29(+0.53%) |
Feb 10, 2021 | 430.45 | 442.27 | 426.00 | 429.75 | 717,217 | +2.47(+0.58%) |
Feb 09, 2021 | 410.99 | 428.40 | 409.28 | 427.28 | 816,744 | +18.04(+4.41%) |
Feb 08, 2021 | 410.33 | 420.00 | 404.16 | 409.24 | 650,849 | +2.07(+0.51%) |
Feb 05, 2021 | 401.00 | 407.44 | 395.00 | 407.17 | 963,200 | +10.75(+2.71%) |
Feb 04, 2021 | 401.17 | 401.34 | 391.32 | 396.42 | 516,960 | +1.53(+0.39%) |
Feb 03, 2021 | 402.58 | 405.47 | 391.39 | 394.89 | 603,739 | -7.86(-1.95%) |
Feb 02, 2021 | 390.20 | 403.78 | 390.17 | 402.75 | 880,525 | +14.95(+3.86%) |
Feb 01, 2021 | 375.98 | 390.23 | 370.23 | 387.80 | 767,797 | +14.88(+3.99%) |
Jan 29, 2021 | 367.48 | 373.88 | 361.46 | 372.92 | 561,700 | +3.23(+0.87%) |
Jan 28, 2021 | 358.83 | 375.45 | 357.60 | 369.69 | 607,011 | +11.44(+3.19%) |
Jan 27, 2021 | 367.06 | 372.93 | 349.00 | 358.25 | 1,008,745 | -15.75(-4.21%) |
Jan 26, 2021 | 382.13 | 384.85 | 371.01 | 374.00 | 799,118 | -9.73(-2.54%) |
Jan 25, 2021 | 391.29 | 394.72 | 373.45 | 383.73 | 596,851 | -0.79(-0.21%) |
Jan 22, 2021 | 373.99 | 385.99 | 372.70 | 384.52 | 787,500 | +9.88(+2.64%) |
Jan 21, 2021 | 380.84 | 382.79 | 374.00 | 374.64 | 558,478 | -3.47(-0.92%) |
Jan 20, 2021 | 375.55 | 385.75 | 374.92 | 378.11 | 818,592 | +5.17(+1.39%) |
Jan 19, 2021 | 379.88 | 379.88 | 370.74 | 372.94 | 1,071,503 | +0.01(+0.00%) |
Jan 15, 2021 | 380.00 | 385.55 | 369.60 | 372.93 | 955,100 | -3.37(-0.90%) |
Jan 14, 2021 | 386.13 | 395.11 | 373.53 | 376.30 | 654,653 | -11.41(-2.94%) |
Jan 13, 2021 | 390.14 | 392.60 | 383.17 | 387.71 | 542,828 | -0.09(-0.02%) |
Jan 12, 2021 | 389.99 | 393.49 | 382.16 | 387.80 | 516,100 | +3.88(+1.01%) |
Jan 11, 2021 | 388.00 | 394.07 | 383.59 | 383.92 | 750,019 | -4.03(-1.04%) |
Jan 08, 2021 | 393.15 | 399.87 | 382.46 | 387.95 | 792,200 | -0.87(-0.22%) |
Jan 07, 2021 | 377.25 | 393.26 | 374.96 | 388.82 | 708,957 | +16.04(+4.30%) |
Jan 06, 2021 | 370.15 | 376.83 | 364.45 | 372.78 | 1,019,567 | -10.85(-2.83%) |
Jan 05, 2021 | 380.30 | 388.50 | 376.76 | 383.63 | 710,629 | +1.43(+0.37%) |
Jan 04, 2021 | 382.86 | 392.60 | 373.78 | 382.20 | 650,841 | +3.23(+0.85%) |
Dec 31, 2020 | 378.97 | 378.97 | 378.97 | 412,708 | -9.06(-2.33%) | |
Dec 30, 2020 | 389.85 | 392.84 | 386.31 | 388.03 | 412,708 | +3.54(+0.92%) |
Dec 29, 2020 | 390.74 | 394.47 | 380.52 | 384.49 | 471,764 | -2.84(-0.73%) |
Dec 28, 2020 | 399.01 | 400.87 | 385.12 | 387.33 | 716,546 | -11.18(-2.81%) |
Dec 24, 2020 | 396.38 | 405.46 | 396.00 | 398.51 | 230,700 | +2.73(+0.69%) |
Dec 23, 2020 | 402.30 | 404.04 | 391.18 | 395.78 | 864,474 | -6.73(-1.67%) |
Dec 22, 2020 | 395.00 | 403.58 | 393.57 | 402.51 | 725,403 | +9.26(+2.35%) |
Dec 21, 2020 | 388.11 | 395.44 | 385.62 | 393.25 | 814,409 | +5.42(+1.40%) |
Dec 18, 2020 | 396.39 | 396.39 | 384.87 | 387.83 | 1,182,600 | +0.20(+0.05%) |
Dec 17, 2020 | 381.44 | 390.67 | 380.10 | 387.63 | 1,322,976 | +18.13(+4.91%) |
Dec 16, 2020 | 355.38 | 369.56 | 354.70 | 369.50 | 1,073,178 | +16.42(+4.65%) |
Dec 15, 2020 | 356.29 | 366.39 | 350.54 | 353.08 | 1,121,867 | +0.56(+0.16%) |
Dec 14, 2020 | 352.35 | 357.40 | 349.68 | 352.52 | 590,987 | -2.48(-0.70%) |
Dec 11, 2020 | 348.35 | 355.98 | 345.31 | 355.00 | 686,900 | +8.62(+2.49%) |
Dec 10, 2020 | 336.50 | 347.94 | 333.69 | 346.38 | 606,209 | +7.40(+2.18%) |
Dec 09, 2020 | 345.82 | 348.44 | 336.73 | 338.98 | 853,998 | -8.45(-2.43%) |
Dec 08, 2020 | 346.77 | 350.29 | 343.07 | 347.43 | 534,241 | +0.66(+0.19%) |
Dec 07, 2020 | 334.85 | 348.73 | 334.45 | 346.77 | 996,035 | +13.97(+4.20%) |
Dec 04, 2020 | 337.00 | 338.00 | 327.26 | 332.80 | 870,400 | -4.41(-1.31%) |
Dec 03, 2020 | 330.00 | 339.99 | 326.05 | 337.21 | 1,164,494 | +8.03(+2.44%) |
Dec 02, 2020 | 310.00 | 329.95 | 305.94 | 329.18 | 2,277,843 | +23.33(+7.63%) |