Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 282.42 | 288.84 | 273.97 | 274.58 | 4,008,026 | -8.32(-2.94%) |
Nov 29, 2021 | 291.39 | 292.84 | 278.69 | 282.90 | 2,205,855 | -8.48(-2.91%) |
Nov 26, 2021 | 305.06 | 307.75 | 290.27 | 291.38 | 1,780,331 | -5.53(-1.86%) |
Nov 24, 2021 | 283.01 | 298.18 | 276.21 | 296.91 | 3,254,207 | +16.91(+6.04%) |
Nov 23, 2021 | 281.51 | 290.86 | 276.01 | 280.00 | 2,837,762 | -15.71(-5.31%) |
Nov 22, 2021 | 295.61 | 301.00 | 275.26 | 295.71 | 2,537,086 | +1.29(+0.44%) |
Nov 19, 2021 | 295.87 | 299.80 | 293.46 | 294.42 | 2,283,471 | +4.15(+1.43%) |
Nov 18, 2021 | 285.24 | 290.74 | 289.32 | 290.27 | 1,865,887 | +7.95(+2.82%) |
Nov 17, 2021 | 287.59 | 294.36 | 280.20 | 282.32 | 1,494,355 | -4.43(-1.54%) |
Nov 16, 2021 | 272.76 | 290.78 | 270.05 | 286.75 | 2,649,121 | +14.03(+5.14%) |
Nov 15, 2021 | 272.39 | 279.49 | 270.62 | 272.72 | 2,181,815 | +0.57(+0.21%) |
Nov 12, 2021 | 256.06 | 273.00 | 254.25 | 272.15 | 2,741,788 | +18.81(+7.42%) |
Nov 11, 2021 | 252.00 | 255.75 | 250.92 | 253.34 | 984,416 | +4.76(+1.91%) |
Nov 10, 2021 | 257.00 | 248.58 | 1,794,446 | -10.09(-3.90%) | ||
Nov 09, 2021 | 263.32 | 265.47 | 253.03 | 258.67 | 1,868,928 | -2.19(-0.84%) |
Nov 08, 2021 | 264.38 | 269.27 | 260.69 | 260.86 | 2,258,455 | +0.74(+0.28%) |
Nov 05, 2021 | 261.98 | 270.94 | 256.58 | 260.12 | 2,710,097 | -11.15(-4.11%) |
Nov 04, 2021 | 236.07 | 283.40 | 236.07 | 271.27 | 7,769,719 | +31.65(+13.21%) |
Nov 03, 2021 | 243.08 | 245.40 | 235.19 | 239.62 | 3,856,182 | -1.01(-0.42%) |
Nov 02, 2021 | 243.66 | 244.48 | 236.31 | 240.63 | 2,359,886 | -2.99(-1.23%) |
Nov 01, 2021 | 250.94 | 243.21 | 242.65 | 243.62 | 2,290,240 | -7.07(-2.82%) |
Oct 29, 2021 | 239.47 | 252.76 | 250.69 | 1,817,859 | +7.94(+3.27%) | |
Oct 28, 2021 | 238.78 | 246.15 | 234.42 | 242.75 | 3,192,388 | -1.14(-0.47%) |
Oct 27, 2021 | 247.52 | 250.02 | 242.52 | 243.89 | 1,591,527 | -3.63(-1.47%) |
Oct 26, 2021 | 252.58 | 247.52 | 2,161,377 | -5.05(-2.00%) | ||
Oct 25, 2021 | 243.50 | 253.05 | 243.50 | 252.57 | 3,495,451 | +11.30(+4.68%) |
Oct 22, 2021 | 232.66 | 242.45 | 232.66 | 241.27 | 1,855,252 | +5.29(+2.24%) |
Oct 21, 2021 | 232.61 | 238.73 | 231.12 | 235.98 | 1,734,933 | +2.86(+1.23%) |
Oct 20, 2021 | 228.00 | 233.28 | 224.84 | 233.12 | 1,996,942 | +6.71(+2.96%) |
Oct 19, 2021 | 228.29 | 230.15 | 226.19 | 226.41 | 1,431,942 | -1.59(-0.70%) |
Oct 18, 2021 | 220.94 | 230.84 | 219.29 | 228.00 | 2,519,414 | +6.86(+3.10%) |
Oct 15, 2021 | 218.00 | 222.08 | 216.62 | 221.14 | 1,389,544 | +5.24(+2.43%) |
Oct 14, 2021 | 216.15 | 221.14 | 215.72 | 215.90 | 1,378,367 | +2.15(+1.01%) |
Oct 13, 2021 | 214.87 | 216.75 | 212.43 | 213.75 | 1,032,665 | +0.61(+0.29%) |
Oct 12, 2021 | 204.76 | 214.86 | 203.05 | 213.14 | 2,236,021 | +10.80(+5.34%) |
Oct 11, 2021 | 210.28 | 210.65 | 202.17 | 202.34 | 2,211,328 | -9.68(-4.57%) |
Oct 08, 2021 | 216.43 | 219.49 | 211.25 | 212.02 | 1,695,419 | -4.50(-2.08%) |
Oct 07, 2021 | 212.15 | 219.12 | 211.01 | 216.52 | 1,802,431 | +6.99(+3.34%) |
Oct 06, 2021 | 201.59 | 209.66 | 201.00 | 209.53 | 1,539,334 | +5.89(+2.89%) |
Oct 05, 2021 | 200.06 | 204.93 | 198.80 | 203.64 | 1,286,480 | +4.90(+2.47%) |
Oct 04, 2021 | 200.27 | 201.15 | 194.37 | 198.74 | 1,881,848 | -5.63(-2.75%) |
Oct 01, 2021 | 206.77 | 208.33 | 198.51 | 204.37 | 1,995,595 | -3.52(-1.69%) |
Sep 30, 2021 | 206.59 | 211.18 | 206.38 | 207.89 | 1,998,022 | +2.59(+1.26%) |
Sep 29, 2021 | 213.87 | 215.45 | 205.07 | 205.30 | 1,921,085 | -7.05(-3.32%) |
Sep 28, 2021 | 222.49 | 224.19 | 207.77 | 212.35 | 2,694,087 | -13.43(-5.95%) |
Sep 27, 2021 | 220.76 | 226.00 | 219.50 | 225.78 | 1,554,159 | +2.93(+1.31%) |
Sep 24, 2021 | 222.09 | 223.97 | 218.38 | 222.85 | 1,310,536 | -0.81(-0.36%) |
Sep 23, 2021 | 219.76 | 225.47 | 219.17 | 223.66 | 2,096,943 | +4.29(+1.96%) |
Sep 22, 2021 | 220.47 | 221.37 | 217.38 | 219.37 | 1,669,528 | -1.22(-0.55%) |
Sep 21, 2021 | 220.87 | 222.45 | 215.43 | 220.59 | 1,477,115 | +2.93(+1.35%) |
Sep 20, 2021 | 219.49 | 223.24 | 213.93 | 217.66 | 2,327,960 | -9.32(-4.11%) |
Sep 17, 2021 | 224.34 | 228.89 | 223.48 | 226.98 | 3,405,366 | +2.83(+1.26%) |
Sep 16, 2021 | 216.91 | 224.23 | 215.90 | 224.15 | 1,902,123 | +6.70(+3.08%) |
Sep 15, 2021 | 214.94 | 218.69 | 211.64 | 217.45 | 1,586,921 | +3.14(+1.47%) |
Sep 14, 2021 | 213.09 | 217.85 | 212.55 | 214.31 | 1,518,479 | +1.71(+0.80%) |
Sep 13, 2021 | 215.39 | 215.56 | 205.39 | 212.60 | 1,887,488 | -4.42(-2.04%) |
Sep 10, 2021 | 219.10 | 221.86 | 216.85 | 217.02 | 1,402,101 | +0.39(+0.18%) |
Sep 09, 2021 | 214.33 | 218.95 | 214.05 | 216.63 | 1,346,078 | +1.86(+0.87%) |
Sep 08, 2021 | 217.00 | 217.98 | 213.39 | 214.77 | 1,641,621 | -1.67(-0.77%) |
Sep 07, 2021 | 219.96 | 220.00 | 212.08 | 216.44 | 2,001,548 | -3.94(-1.79%) |
Sep 03, 2021 | 213.05 | 221.36 | 212.40 | 220.38 | 1,911,936 | +6.89(+3.23%) |
Sep 02, 2021 | 217.32 | 219.50 | 213.10 | 213.49 | 1,602,610 | -3.29(-1.52%) |
Sep 01, 2021 | 216.59 | 220.93 | 216.00 | 216.78 | 2,160,686 | +0.52(+0.24%) |
Aug 31, 2021 | 217.23 | 217.93 | 211.57 | 216.26 | 1,894,564 | -1.45(-0.67%) |
Aug 30, 2021 | 210.76 | 218.96 | 210.58 | 217.71 | 1,821,330 | +7.31(+3.47%) |
Aug 27, 2021 | 210.00 | 212.84 | 208.35 | 210.40 | 2,029,131 | -2.19(-1.03%) |
Aug 26, 2021 | 203.00 | 215.98 | 202.43 | 212.59 | 4,068,330 | +10.31(+5.10%) |
Aug 25, 2021 | 201.30 | 203.79 | 197.98 | 202.28 | 1,166,300 | +0.88(+0.44%) |
Aug 24, 2021 | 198.65 | 201.55 | 194.72 | 201.40 | 2,080,424 | +4.82(+2.45%) |
Aug 23, 2021 | 199.40 | 200.25 | 193.56 | 196.58 | 2,435,054 | -2.69(-1.35%) |
Aug 20, 2021 | 192.22 | 199.32 | 192.22 | 199.27 | 2,437,731 | +6.99(+3.64%) |
Aug 19, 2021 | 189.70 | 196.99 | 188.02 | 192.28 | 2,566,917 | +1.48(+0.78%) |
Aug 18, 2021 | 193.83 | 197.42 | 190.27 | 190.80 | 2,113,989 | -3.50(-1.80%) |
Aug 17, 2021 | 188.27 | 194.81 | 187.59 | 194.30 | 2,368,125 | +3.88(+2.04%) |
Aug 16, 2021 | 191.37 | 192.34 | 186.76 | 190.42 | 2,150,269 | -1.66(-0.86%) |
Aug 13, 2021 | 192.53 | 193.00 | 189.52 | 192.08 | 1,384,124 | -1.16(-0.60%) |
Aug 12, 2021 | 193.24 | 196.46 | 189.48 | 193.24 | 1,505,681 | -0.72(-0.37%) |
Aug 11, 2021 | 187.65 | 194.25 | 186.63 | 193.96 | 2,828,098 | +5.51(+2.92%) |
Aug 10, 2021 | 183.22 | 190.37 | 183.22 | 188.45 | 2,804,625 | +5.35(+2.92%) |
Aug 09, 2021 | 178.00 | 186.75 | 177.80 | 183.10 | 3,241,012 | +4.75(+2.66%) |
Aug 06, 2021 | 183.01 | 183.32 | 177.62 | 178.35 | 4,167,837 | -4.06(-2.23%) |
Aug 05, 2021 | 175.00 | 193.35 | 174.91 | 182.41 | 10,975,180 | -19.69(-9.74%) |
Aug 04, 2021 | 192.54 | 205.89 | 191.68 | 202.10 | 6,160,775 | +11.67(+6.13%) |
Aug 03, 2021 | 189.37 | 193.77 | 187.27 | 190.43 | 2,600,427 | +1.54(+0.82%) |
Aug 02, 2021 | 186.13 | 192.52 | 182.61 | 188.89 | 2,650,734 | +5.38(+2.93%) |
Jul 30, 2021 | 190.62 | 192.55 | 182.39 | 183.51 | 4,757,136 | -15.47(-7.77%) |
Jul 29, 2021 | 202.34 | 204.11 | 197.89 | 198.98 | 1,426,712 | -3.96(-1.95%) |
Jul 28, 2021 | 200.47 | 204.77 | 199.27 | 202.94 | 1,688,582 | +3.45(+1.73%) |
Jul 27, 2021 | 205.68 | 206.36 | 191.82 | 199.49 | 2,792,830 | -6.56(-3.19%) |
Jul 26, 2021 | 207.47 | 209.25 | 205.50 | 206.05 | 1,587,165 | -2.81(-1.35%) |
Jul 23, 2021 | 202.23 | 211.82 | 199.69 | 208.86 | 2,789,178 | +7.01(+3.47%) |
Jul 22, 2021 | 196.93 | 202.98 | 196.93 | 201.85 | 2,625,117 | +6.05(+3.09%) |
Jul 21, 2021 | 194.07 | 195.92 | 191.04 | 195.80 | 1,467,689 | +0.93(+0.48%) |
Jul 20, 2021 | 192.50 | 195.77 | 187.79 | 194.87 | 2,117,969 | +4.54(+2.39%) |
Jul 19, 2021 | 181.63 | 192.46 | 180.24 | 190.33 | 2,600,655 | +5.91(+3.20%) |
Jul 16, 2021 | 183.55 | 187.48 | 183.20 | 184.42 | 1,962,849 | +2.12(+1.16%) |
Jul 15, 2021 | 182.86 | 186.69 | 179.71 | 182.30 | 2,388,135 | -0.56(-0.31%) |
Jul 14, 2021 | 189.79 | 190.58 | 182.31 | 182.86 | 2,854,683 | -5.64(-2.99%) |
Jul 13, 2021 | 193.99 | 193.99 | 188.01 | 188.50 | 2,540,775 | -5.80(-2.99%) |
Jul 12, 2021 | 196.05 | 200.03 | 190.23 | 194.30 | 2,696,727 | -0.79(-0.40%) |
Jul 09, 2021 | 196.41 | 196.95 | 193.52 | 195.09 | 1,606,400 | -0.93(-0.47%) |
Jul 08, 2021 | 186.00 | 196.64 | 185.10 | 196.02 | 1,761,151 | +3.12(+1.62%) |
Jul 07, 2021 | 198.54 | 199.00 | 190.34 | 192.90 | 1,794,338 | -4.91(-2.48%) |
Jul 06, 2021 | 197.39 | 199.13 | 193.08 | 197.81 | 2,478,613 | +0.24(+0.12%) |
Jul 02, 2021 | 200.20 | 202.39 | 195.83 | 197.57 | 1,809,111 | -1.94(-0.97%) |
Jul 01, 2021 | 206.41 | 207.84 | 198.23 | 199.51 | 3,266,839 | -6.33(-3.08%) |
Jun 30, 2021 | 202.46 | 206.62 | 201.36 | 205.84 | 3,114,881 | +3.31(+1.63%) |
Jun 29, 2021 | 198.81 | 203.56 | 195.02 | 202.53 | 3,826,403 | +4.12(+2.08%) |
Jun 28, 2021 | 187.77 | 199.18 | 187.77 | 198.41 | 4,931,005 | +13.61(+7.36%) |
Jun 25, 2021 | 183.77 | 187.99 | 183.10 | 184.80 | 3,087,618 | +3.28(+1.81%) |
Jun 24, 2021 | 181.45 | 184.96 | 178.77 | 181.52 | 2,574,313 | +2.07(+1.15%) |
Jun 23, 2021 | 179.11 | 182.21 | 178.12 | 179.45 | 2,934,207 | +1.47(+0.83%) |
Jun 22, 2021 | 170.63 | 179.00 | 170.59 | 177.98 | 4,223,717 | +7.19(+4.21%) |
Jun 21, 2021 | 169.75 | 171.86 | 165.15 | 170.79 | 2,134,641 | +0.97(+0.57%) |
Jun 18, 2021 | 168.99 | 171.37 | 167.69 | 169.82 | 3,505,330 | +0.18(+0.11%) |
Jun 17, 2021 | 166.02 | 172.31 | 165.52 | 169.64 | 2,502,496 | +2.27(+1.36%) |
Jun 16, 2021 | 167.35 | 169.29 | 164.52 | 167.37 | 2,560,389 | +1.31(+0.79%) |
Jun 15, 2021 | 171.87 | 172.00 | 163.82 | 166.06 | 2,632,426 | -4.24(-2.49%) |
Jun 14, 2021 | 166.77 | 172.18 | 166.05 | 170.30 | 2,667,363 | +4.48(+2.70%) |
Jun 11, 2021 | 167.77 | 168.24 | 164.66 | 165.82 | 2,432,152 | -1.33(-0.80%) |
Jun 10, 2021 | 167.05 | 170.03 | 166.07 | 167.15 | 2,347,419 | -0.15(-0.09%) |
Jun 09, 2021 | 172.18 | 174.69 | 167.01 | 167.30 | 5,127,855 | -2.91(-1.71%) |
Jun 08, 2021 | 166.36 | 171.90 | 166.36 | 170.21 | 2,639,645 | +1.89(+1.12%) |
Jun 07, 2021 | 164.56 | 169.50 | 163.88 | 168.32 | 2,760,266 | +4.14(+2.52%) |
Jun 04, 2021 | 167.41 | 168.30 | 162.40 | 164.18 | 2,270,820 | -1.56(-0.94%) |
Jun 03, 2021 | 172.08 | 172.58 | 165.11 | 165.74 | 3,335,625 | -9.40(-5.37%) |
Jun 02, 2021 | 164.42 | 176.85 | 163.65 | 175.14 | 4,900,056 | +11.68(+7.15%) |
Jun 01, 2021 | 165.95 | 167.32 | 161.88 | 163.46 | 2,448,485 | -1.27(-0.77%) |
May 28, 2021 | 166.10 | 167.85 | 164.62 | 164.73 | 1,974,421 | -2.01(-1.21%) |
May 27, 2021 | 168.61 | 168.61 | 162.50 | 166.74 | 2,982,384 | -1.48(-0.88%) |
May 26, 2021 | 168.20 | 169.40 | 166.56 | 168.22 | 1,422,297 | +1.17(+0.70%) |
May 25, 2021 | 166.87 | 170.62 | 166.43 | 167.05 | 1,558,089 | +1.87(+1.13%) |
May 24, 2021 | 169.73 | 169.90 | 164.22 | 165.18 | 2,403,967 | -2.38(-1.42%) |
May 21, 2021 | 173.00 | 173.50 | 167.13 | 167.56 | 2,527,577 | -4.80(-2.78%) |
May 20, 2021 | 166.28 | 175.14 | 166.02 | 172.36 | 3,159,515 | +6.94(+4.20%) |
May 19, 2021 | 164.30 | 166.27 | 161.39 | 165.42 | 2,511,674 | -1.83(-1.09%) |
May 18, 2021 | 165.81 | 170.11 | 164.60 | 167.25 | 3,102,453 | +2.07(+1.25%) |
May 17, 2021 | 162.67 | 165.40 | 160.06 | 165.18 | 1,932,760 | +2.07(+1.27%) |
May 14, 2021 | 159.01 | 163.84 | 157.14 | 163.11 | 2,330,513 | +6.52(+4.16%) |
May 13, 2021 | 163.34 | 164.50 | 153.80 | 156.59 | 3,092,479 | -2.75(-1.73%) |
May 12, 2021 | 165.33 | 169.07 | 158.41 | 159.34 | 3,311,413 | -10.50(-6.18%) |
May 11, 2021 | 159.55 | 170.70 | 158.71 | 169.84 | 4,016,462 | +2.71(+1.62%) |
May 10, 2021 | 163.01 | 170.98 | 161.78 | 167.13 | 5,094,721 | +1.62(+0.98%) |
May 07, 2021 | 163.93 | 165.62 | 158.65 | 165.51 | 5,859,726 | +7.83(+4.97%) |
May 06, 2021 | 167.01 | 170.65 | 154.00 | 157.68 | 15,663,147 | -26.89(-14.57%) |
May 05, 2021 | 190.99 | 194.99 | 181.51 | 184.57 | 5,592,263 | -3.88(-2.06%) |
May 04, 2021 | 185.11 | 191.29 | 183.20 | 188.45 | 3,528,883 | -2.26(-1.19%) |
May 03, 2021 | 200.40 | 200.91 | 189.27 | 190.71 | 3,605,754 | -8.08(-4.06%) |
Apr 30, 2021 | 206.34 | 207.95 | 198.08 | 198.79 | 3,159,100 | -10.01(-4.79%) |
Apr 29, 2021 | 212.28 | 212.34 | 201.80 | 208.80 | 2,314,541 | -2.55(-1.21%) |
Apr 28, 2021 | 206.26 | 212.97 | 202.50 | 211.35 | 1,898,278 | +3.86(+1.86%) |
Apr 27, 2021 | 206.16 | 210.80 | 206.00 | 207.49 | 2,288,234 | +2.31(+1.13%) |
Apr 26, 2021 | 211.00 | 212.00 | 203.80 | 205.18 | 4,197,707 | -9.41(-4.39%) |
Apr 23, 2021 | 212.60 | 216.75 | 211.00 | 214.59 | 1,476,300 | +4.31(+2.05%) |
Apr 22, 2021 | 209.83 | 215.46 | 207.50 | 210.28 | 1,701,361 | +0.52(+0.25%) |
Apr 21, 2021 | 204.34 | 210.82 | 202.33 | 209.76 | 1,686,721 | +2.90(+1.40%) |
Apr 20, 2021 | 212.00 | 212.50 | 200.88 | 206.86 | 2,767,557 | -6.33(-2.97%) |
Apr 19, 2021 | 216.88 | 219.19 | 211.87 | 213.19 | 2,235,022 | -6.80(-3.09%) |
Apr 16, 2021 | 220.30 | 221.14 | 213.60 | 219.99 | 1,524,900 | +0.70(+0.32%) |
Apr 15, 2021 | 221.37 | 223.50 | 216.31 | 219.29 | 1,818,182 | +1.22(+0.56%) |
Apr 14, 2021 | 225.04 | 227.00 | 216.19 | 218.07 | 1,719,870 | -5.96(-2.66%) |
Apr 13, 2021 | 222.45 | 225.84 | 220.29 | 224.03 | 2,023,143 | +5.90(+2.70%) |
Apr 12, 2021 | 216.87 | 220.51 | 214.10 | 218.13 | 1,875,907 | -0.44(-0.20%) |
Apr 09, 2021 | 214.24 | 221.67 | 212.86 | 218.57 | 2,723,400 | +3.18(+1.48%) |
Apr 08, 2021 | 206.00 | 216.29 | 205.79 | 215.39 | 3,604,656 | +11.37(+5.57%) |
Apr 07, 2021 | 204.50 | 205.75 | 199.27 | 204.02 | 2,205,961 | -1.99(-0.97%) |
Apr 06, 2021 | 199.44 | 208.57 | 197.31 | 206.01 | 3,038,523 | +8.81(+4.47%) |
Apr 05, 2021 | 211.99 | 211.99 | 196.13 | 197.20 | 3,626,447 | -11.00(-5.28%) |
Apr 01, 2021 | 206.44 | 212.14 | 205.40 | 208.20 | 1,775,400 | +6.53(+3.24%) |
Mar 31, 2021 | 202.90 | 208.49 | 201.34 | 201.67 | 2,512,203 | +2.80(+1.41%) |
Mar 30, 2021 | 192.80 | 203.66 | 191.00 | 198.87 | 2,647,392 | +2.56(+1.30%) |
Mar 29, 2021 | 203.42 | 204.00 | 195.15 | 196.31 | 2,024,102 | -6.01(-2.97%) |
Mar 26, 2021 | 197.49 | 202.55 | 193.65 | 202.32 | 2,667,400 | +6.12(+3.12%) |
Mar 25, 2021 | 193.33 | 201.10 | 190.50 | 196.20 | 3,431,649 | -2.98(-1.50%) |
Mar 24, 2021 | 220.85 | 221.00 | 197.87 | 199.18 | 3,861,881 | -20.49(-9.33%) |
Mar 23, 2021 | 222.62 | 231.34 | 218.09 | 219.67 | 3,753,771 | -0.10(-0.05%) |
Mar 22, 2021 | 219.55 | 223.19 | 217.00 | 219.77 | 3,135,938 | +4.36(+2.02%) |
Mar 19, 2021 | 210.31 | 224.11 | 209.40 | 215.41 | 4,843,200 | +5.90(+2.82%) |
Mar 18, 2021 | 211.40 | 219.72 | 208.87 | 209.51 | 3,422,919 | -8.93(-4.09%) |
Mar 17, 2021 | 208.50 | 221.19 | 204.53 | 218.44 | 4,324,686 | +2.46(+1.14%) |
Mar 16, 2021 | 226.89 | 228.00 | 210.75 | 215.98 | 2,450,626 | -7.25(-3.25%) |
Mar 15, 2021 | 220.53 | 223.50 | 216.01 | 223.23 | 2,575,733 | +2.09(+0.95%) |
Mar 12, 2021 | 212.28 | 222.67 | 205.00 | 221.14 | 2,763,700 | +0.30(+0.14%) |
Mar 11, 2021 | 214.97 | 224.00 | 212.73 | 220.84 | 3,402,258 | +14.91(+7.24%) |
Mar 10, 2021 | 212.96 | 215.49 | 203.25 | 205.93 | 2,725,285 | -0.86(-0.42%) |
Mar 09, 2021 | 202.97 | 210.13 | 198.86 | 206.79 | 3,707,022 | +16.53(+8.69%) |
Mar 08, 2021 | 199.54 | 209.56 | 189.80 | 190.26 | 3,907,418 | -10.04(-5.01%) |
Mar 05, 2021 | 201.01 | 203.44 | 179.23 | 200.30 | 5,644,700 | +2.20(+1.11%) |
Mar 04, 2021 | 207.51 | 212.97 | 186.99 | 198.10 | 6,495,982 | -10.51(-5.04%) |
Mar 03, 2021 | 235.20 | 238.29 | 206.79 | 208.61 | 7,208,946 | -29.82(-12.51%) |
Mar 02, 2021 | 243.50 | 251.86 | 236.78 | 238.43 | 3,685,979 | -6.15(-2.51%) |
Mar 01, 2021 | 224.57 | 248.45 | 223.65 | 244.58 | 6,656,534 | +24.31(+11.04%) |
Feb 26, 2021 | 224.00 | 232.29 | 206.37 | 220.27 | 11,049,000 | +22.69(+11.48%) |
Feb 25, 2021 | 205.09 | 214.00 | 194.77 | 197.58 | 3,636,621 | -11.52(-5.51%) |
Feb 24, 2021 | 209.99 | 212.88 | 202.26 | 209.10 | 2,175,088 | -1.65(-0.78%) |
Feb 23, 2021 | 203.07 | 211.92 | 191.00 | 210.75 | 3,644,070 | -2.37(-1.11%) |
Feb 22, 2021 | 222.86 | 225.66 | 211.75 | 213.12 | 2,647,122 | -14.15(-6.23%) |
Feb 19, 2021 | 224.09 | 230.43 | 223.61 | 227.27 | 1,828,000 | +6.45(+2.92%) |
Feb 18, 2021 | 216.05 | 225.31 | 215.10 | 220.82 | 1,524,923 | -1.59(-0.71%) |
Feb 17, 2021 | 222.13 | 225.00 | 214.07 | 222.41 | 2,389,260 | -5.91(-2.59%) |
Feb 16, 2021 | 238.95 | 239.25 | 226.10 | 228.32 | 2,163,153 | -5.54(-2.37%) |
Feb 12, 2021 | 227.71 | 235.10 | 224.57 | 233.86 | 1,808,200 | +7.81(+3.45%) |
Feb 11, 2021 | 227.10 | 230.04 | 223.73 | 226.05 | 1,517,412 | +0.40(+0.18%) |
Feb 10, 2021 | 232.19 | 232.24 | 220.52 | 225.65 | 1,686,892 | -4.22(-1.84%) |
Feb 09, 2021 | 229.26 | 231.65 | 226.65 | 229.87 | 1,662,808 | -1.82(-0.79%) |
Feb 08, 2021 | 233.14 | 238.95 | 226.35 | 231.69 | 2,989,381 | +0.57(+0.25%) |
Feb 05, 2021 | 222.00 | 239.47 | 220.32 | 231.12 | 3,817,500 | +10.28(+4.65%) |
Feb 04, 2021 | 211.70 | 221.96 | 211.70 | 220.84 | 3,182,589 | +10.77(+5.13%) |
Feb 03, 2021 | 211.76 | 215.16 | 208.02 | 210.07 | 1,720,578 | -0.22(-0.10%) |
Feb 02, 2021 | 207.40 | 213.42 | 206.35 | 210.29 | 1,973,141 | +6.52(+3.20%) |
Feb 01, 2021 | 201.68 | 204.62 | 195.68 | 203.77 | 1,797,053 | +4.68(+2.35%) |
Jan 29, 2021 | 201.00 | 203.67 | 193.68 | 199.09 | 2,271,000 | -3.32(-1.64%) |
Jan 28, 2021 | 196.43 | 207.13 | 193.13 | 202.41 | 2,982,930 | +9.04(+4.67%) |
Jan 27, 2021 | 199.25 | 205.65 | 192.00 | 193.37 | 3,641,133 | -11.04(-5.40%) |
Jan 26, 2021 | 225.94 | 226.73 | 203.00 | 204.41 | 7,997,231 | -4.40(-2.11%) |
Jan 25, 2021 | 217.00 | 221.44 | 205.40 | 208.81 | 2,339,975 | -4.78(-2.24%) |
Jan 22, 2021 | 211.17 | 215.15 | 209.14 | 213.59 | 2,162,600 | +1.05(+0.49%) |
Jan 21, 2021 | 218.55 | 221.44 | 212.30 | 212.54 | 2,938,030 | -3.15(-1.46%) |
Jan 20, 2021 | 223.43 | 225.74 | 213.72 | 215.69 | 3,434,246 | -5.62(-2.54%) |
Jan 19, 2021 | 208.66 | 221.34 | 208.00 | 221.31 | 4,509,106 | +16.89(+8.26%) |
Jan 15, 2021 | 211.21 | 211.99 | 197.16 | 204.42 | 3,601,400 | -7.10(-3.36%) |
Jan 14, 2021 | 207.25 | 221.12 | 207.00 | 211.52 | 5,037,060 | +4.49(+2.17%) |
Jan 13, 2021 | 204.61 | 209.04 | 200.87 | 207.03 | 2,923,096 | +1.88(+0.92%) |
Jan 12, 2021 | 185.06 | 211.85 | 184.75 | 205.15 | 9,353,780 | +22.11(+12.08%) |
Jan 11, 2021 | 174.10 | 187.76 | 171.02 | 183.04 | 3,816,514 | +7.39(+4.21%) |
Jan 08, 2021 | 172.91 | 179.73 | 171.76 | 175.65 | 2,470,300 | +4.86(+2.85%) |
Jan 07, 2021 | 170.30 | 173.50 | 167.25 | 170.79 | 2,781,281 | +3.22(+1.92%) |
Jan 06, 2021 | 172.11 | 173.16 | 166.33 | 167.57 | 2,964,817 | -7.41(-4.23%) |
Jan 05, 2021 | 170.19 | 175.77 | 169.06 | 174.98 | 2,162,728 | +2.90(+1.69%) |
Jan 04, 2021 | 179.52 | 181.60 | 168.25 | 172.08 | 3,260,884 | -5.83(-3.28%) |
Dec 31, 2020 | 177.91 | 177.91 | 177.91 | 2,120,585 | -5.27(-2.88%) | |
Dec 30, 2020 | 178.30 | 183.41 | 176.12 | 183.18 | 2,120,585 | +6.17(+3.49%) |
Dec 29, 2020 | 179.65 | 180.00 | 173.69 | 177.01 | 2,358,350 | -1.11(-0.62%) |
Dec 28, 2020 | 193.58 | 194.00 | 175.84 | 178.12 | 4,218,931 | -12.19(-6.41%) |
Dec 24, 2020 | 191.21 | 193.74 | 188.08 | 190.31 | 1,116,600 | +0.14(+0.07%) |
Dec 23, 2020 | 196.90 | 197.38 | 190.03 | 190.17 | 2,095,478 | -7.21(-3.65%) |
Dec 22, 2020 | 191.11 | 198.50 | 190.44 | 197.38 | 3,372,508 | +8.18(+4.32%) |
Dec 21, 2020 | 189.16 | 193.00 | 184.55 | 189.20 | 3,028,818 | -1.56(-0.82%) |
Dec 18, 2020 | 190.59 | 191.73 | 184.69 | 190.76 | 5,352,700 | +2.66(+1.41%) |
Dec 17, 2020 | 184.32 | 192.09 | 183.33 | 188.10 | 4,321,419 | +5.76(+3.16%) |
Dec 16, 2020 | 173.69 | 182.78 | 171.34 | 182.34 | 4,291,622 | +4.54(+2.55%) |
Dec 15, 2020 | 172.00 | 179.93 | 170.51 | 177.80 | 3,357,966 | +7.83(+4.61%) |
Dec 14, 2020 | 172.25 | 176.48 | 169.66 | 169.97 | 3,067,415 | -0.05(-0.03%) |
Dec 11, 2020 | 166.08 | 171.66 | 165.72 | 170.02 | 3,064,400 | +4.72(+2.86%) |
Dec 10, 2020 | 157.30 | 167.62 | 157.00 | 165.30 | 2,590,275 | +6.07(+3.81%) |
Dec 09, 2020 | 165.94 | 167.52 | 157.64 | 159.23 | 3,890,049 | -4.74(-2.89%) |
Dec 08, 2020 | 158.85 | 167.92 | 156.80 | 163.97 | 3,268,713 | +7.04(+4.49%) |
Dec 07, 2020 | 155.60 | 158.88 | 153.61 | 156.93 | 1,941,734 | +1.90(+1.23%) |
Dec 04, 2020 | 154.13 | 157.09 | 153.22 | 155.03 | 1,967,500 | +0.29(+0.19%) |
Dec 03, 2020 | 154.49 | 157.02 | 154.20 | 154.74 | 2,015,003 | +0.12(+0.08%) |
Dec 02, 2020 | 151.38 | 155.60 | 150.00 | 154.62 | 2,194,857 | -0.05(-0.03%) |