Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 355.99 | 355.99 | 340.51 | 341.00 | 1,321,471 | -14.87(-4.18%) |
Nov 29, 2021 | 349.75 | 357.57 | 346.57 | 355.87 | 740,634 | +13.71(+4.01%) |
Nov 26, 2021 | 348.59 | 353.87 | 340.12 | 342.16 | 413,728 | -7.05(-2.02%) |
Nov 24, 2021 | 341.23 | 349.65 | 337.02 | 349.21 | 753,730 | +4.55(+1.32%) |
Nov 23, 2021 | 346.77 | 351.87 | 339.00 | 344.66 | 621,108 | -3.31(-0.95%) |
Nov 22, 2021 | 360.00 | 361.22 | 347.54 | 347.97 | 632,719 | -9.98(-2.79%) |
Nov 19, 2021 | 355.25 | 359.64 | 354.95 | 357.95 | 572,006 | +5.86(+1.66%) |
Nov 18, 2021 | 355.00 | 352.18 | 351.21 | 352.09 | 401,472 | -1.83(-0.52%) |
Nov 17, 2021 | 355.00 | 356.04 | 350.67 | 353.92 | 347,683 | +0.46(+0.13%) |
Nov 16, 2021 | 344.93 | 354.63 | 344.48 | 353.46 | 421,692 | +7.71(+2.23%) |
Nov 15, 2021 | 349.36 | 349.36 | 343.32 | 345.75 | 459,067 | -1.26(-0.36%) |
Nov 12, 2021 | 341.21 | 347.09 | 340.34 | 347.01 | 803,131 | +6.65(+1.95%) |
Nov 11, 2021 | 341.18 | 344.02 | 339.31 | 340.36 | 391,786 | +2.67(+0.79%) |
Nov 10, 2021 | 347.03 | 337.69 | 562,113 | -10.57(-3.04%) | ||
Nov 09, 2021 | 343.48 | 348.39 | 341.91 | 348.26 | 703,583 | +5.35(+1.56%) |
Nov 08, 2021 | 341.74 | 344.12 | 338.61 | 342.91 | 370,417 | +2.16(+0.63%) |
Nov 05, 2021 | 343.37 | 345.12 | 340.51 | 340.75 | 515,772 | -0.97(-0.28%) |
Nov 04, 2021 | 333.84 | 341.85 | 331.38 | 341.72 | 634,177 | +8.31(+2.49%) |
Nov 03, 2021 | 333.30 | 334.04 | 328.27 | 333.41 | 460,591 | +0.22(+0.07%) |
Nov 02, 2021 | 330.91 | 334.60 | 329.83 | 333.19 | 532,277 | +3.35(+1.02%) |
Nov 01, 2021 | 333.45 | 335.08 | 329.30 | 329.84 | 547,723 | -3.34(-1.00%) |
Oct 29, 2021 | 325.63 | 333.64 | 325.39 | 333.18 | 578,579 | +6.40(+1.96%) |
Oct 28, 2021 | 320.55 | 327.08 | 320.55 | 326.78 | 554,132 | +7.65(+2.40%) |
Oct 27, 2021 | 327.47 | 328.56 | 318.86 | 319.13 | 822,513 | -8.90(-2.71%) |
Oct 26, 2021 | 326.00 | 328.03 | 665,741 | +4.03(+1.24%) | ||
Oct 25, 2021 | 321.50 | 325.42 | 321.13 | 324.00 | 427,946 | +2.88(+0.90%) |
Oct 22, 2021 | 322.59 | 320.50 | 321.12 | 520,153 | +0.11(+0.03%) | |
Oct 21, 2021 | 315.70 | 322.21 | 314.21 | 321.01 | 625,493 | +5.50(+1.74%) |
Oct 20, 2021 | 314.00 | 316.44 | 312.68 | 315.51 | 562,846 | +4.51(+1.45%) |
Oct 19, 2021 | 308.31 | 312.02 | 307.25 | 311.00 | 513,407 | +3.78(+1.23%) |
Oct 18, 2021 | 305.20 | 307.46 | 303.90 | 307.22 | 416,135 | +0.96(+0.31%) |
Oct 15, 2021 | 305.63 | 306.66 | 304.14 | 306.26 | 418,548 | +1.43(+0.47%) |
Oct 14, 2021 | 301.13 | 306.23 | 300.54 | 304.83 | 598,929 | +8.53(+2.88%) |
Oct 13, 2021 | 295.80 | 299.48 | 295.39 | 296.30 | 616,162 | +4.26(+1.46%) |
Oct 12, 2021 | 291.35 | 295.00 | 290.46 | 292.04 | 576,350 | +3.30(+1.14%) |
Oct 11, 2021 | 290.63 | 293.76 | 288.53 | 288.74 | 356,443 | -2.92(-1.00%) |
Oct 08, 2021 | 299.15 | 299.29 | 291.01 | 291.66 | 635,044 | -6.71(-2.25%) |
Oct 07, 2021 | 298.24 | 302.10 | 297.30 | 298.37 | 760,489 | +3.80(+1.29%) |
Oct 06, 2021 | 290.00 | 294.83 | 288.82 | 294.57 | 707,667 | +1.22(+0.42%) |
Oct 05, 2021 | 291.31 | 295.34 | 289.36 | 293.35 | 714,476 | +4.10(+1.42%) |
Oct 04, 2021 | 299.45 | 300.35 | 287.02 | 289.25 | 893,872 | -13.24(-4.38%) |
Oct 01, 2021 | 299.41 | 303.95 | 295.85 | 302.49 | 623,386 | +3.08(+1.03%) |
Sep 30, 2021 | 305.00 | 306.73 | 298.31 | 299.41 | 721,211 | -3.21(-1.06%) |
Sep 29, 2021 | 303.22 | 305.59 | 301.15 | 302.62 | 681,973 | +0.69(+0.23%) |
Sep 28, 2021 | 307.36 | 308.96 | 299.64 | 301.93 | 1,037,445 | -11.47(-3.66%) |
Sep 27, 2021 | 318.07 | 318.94 | 312.38 | 313.40 | 610,627 | -8.54(-2.65%) |
Sep 24, 2021 | 320.59 | 322.59 | 318.19 | 321.94 | 370,138 | -0.94(-0.29%) |
Sep 23, 2021 | 322.46 | 324.79 | 320.47 | 322.88 | 441,625 | +2.36(+0.74%) |
Sep 22, 2021 | 319.00 | 321.92 | 314.03 | 320.52 | 840,621 | +2.62(+0.82%) |
Sep 21, 2021 | 323.36 | 323.61 | 317.70 | 317.90 | 933,942 | -3.40(-1.06%) |
Sep 20, 2021 | 321.67 | 324.00 | 317.44 | 321.30 | 909,790 | -4.24(-1.30%) |
Sep 17, 2021 | 329.06 | 331.32 | 319.83 | 325.54 | 2,041,713 | -9.84(-2.93%) |
Sep 16, 2021 | 335.50 | 336.85 | 333.20 | 335.38 | 738,583 | -0.71(-0.21%) |
Sep 15, 2021 | 333.00 | 336.64 | 331.74 | 336.09 | 587,072 | +3.50(+1.05%) |
Sep 14, 2021 | 332.75 | 334.07 | 330.40 | 332.59 | 613,848 | +1.00(+0.30%) |
Sep 13, 2021 | 334.49 | 336.52 | 327.52 | 331.59 | 534,763 | -0.90(-0.27%) |
Sep 10, 2021 | 335.58 | 336.78 | 332.08 | 332.49 | 492,120 | -1.06(-0.32%) |
Sep 09, 2021 | 336.39 | 336.81 | 332.60 | 333.55 | 523,168 | -3.04(-0.90%) |
Sep 08, 2021 | 335.80 | 338.68 | 333.86 | 336.59 | 448,558 | +0.27(+0.08%) |
Sep 07, 2021 | 336.50 | 338.00 | 331.77 | 336.32 | 655,323 | -0.32(-0.10%) |
Sep 03, 2021 | 337.04 | 340.66 | 335.93 | 336.64 | 732,494 | -1.10(-0.33%) |
Sep 02, 2021 | 334.92 | 338.12 | 334.53 | 337.74 | 706,937 | +4.11(+1.23%) |
Sep 01, 2021 | 331.69 | 335.00 | 331.46 | 333.63 | 693,426 | +1.39(+0.42%) |
Aug 31, 2021 | 335.01 | 335.01 | 330.81 | 332.24 | 830,443 | -2.04(-0.61%) |
Aug 30, 2021 | 331.94 | 334.77 | 331.94 | 334.28 | 454,357 | +2.47(+0.74%) |
Aug 27, 2021 | 327.00 | 333.46 | 327.00 | 331.81 | 512,401 | +5.30(+1.62%) |
Aug 26, 2021 | 324.77 | 327.62 | 322.88 | 326.51 | 823,020 | +1.50(+0.46%) |
Aug 25, 2021 | 324.35 | 327.58 | 323.87 | 325.01 | 521,562 | +0.06(+0.02%) |
Aug 24, 2021 | 322.21 | 325.08 | 321.17 | 324.95 | 627,680 | +4.03(+1.26%) |
Aug 23, 2021 | 316.43 | 321.62 | 315.06 | 320.92 | 726,445 | +4.04(+1.27%) |
Aug 20, 2021 | 315.34 | 317.67 | 310.54 | 316.88 | 1,322,472 | +0.89(+0.28%) |
Aug 19, 2021 | 302.60 | 317.96 | 302.11 | 315.99 | 2,489,876 | +25.36(+8.73%) |
Aug 18, 2021 | 288.95 | 294.50 | 288.95 | 290.63 | 876,483 | -0.99(-0.34%) |
Aug 17, 2021 | 292.05 | 293.75 | 288.12 | 291.62 | 751,602 | -2.80(-0.95%) |
Aug 16, 2021 | 292.49 | 294.59 | 290.77 | 294.42 | 715,011 | +1.30(+0.44%) |
Aug 13, 2021 | 292.56 | 295.75 | 291.62 | 293.12 | 806,462 | +0.93(+0.32%) |
Aug 12, 2021 | 288.89 | 292.70 | 287.63 | 292.19 | 506,487 | +3.24(+1.12%) |
Aug 11, 2021 | 290.04 | 290.78 | 287.85 | 288.95 | 372,769 | +0.70(+0.24%) |
Aug 10, 2021 | 292.82 | 293.38 | 286.63 | 288.25 | 432,765 | -3.15(-1.08%) |
Aug 09, 2021 | 293.79 | 293.93 | 290.71 | 291.40 | 384,833 | -1.03(-0.35%) |
Aug 06, 2021 | 292.33 | 293.47 | 289.60 | 292.43 | 401,410 | -0.77(-0.26%) |
Aug 05, 2021 | 292.09 | 293.37 | 290.25 | 293.20 | 358,237 | +1.71(+0.59%) |
Aug 04, 2021 | 289.78 | 292.54 | 287.93 | 291.49 | 418,106 | +2.29(+0.79%) |
Aug 03, 2021 | 288.20 | 290.24 | 286.01 | 289.20 | 406,212 | +1.59(+0.55%) |
Aug 02, 2021 | 289.82 | 290.90 | 286.44 | 287.61 | 476,969 | -0.38(-0.13%) |
Jul 30, 2021 | 284.08 | 288.35 | 283.56 | 287.99 | 523,033 | +2.46(+0.86%) |
Jul 29, 2021 | 283.52 | 287.34 | 283.50 | 285.53 | 359,297 | +1.84(+0.65%) |
Jul 28, 2021 | 282.37 | 284.49 | 281.84 | 283.69 | 526,074 | +2.53(+0.90%) |
Jul 27, 2021 | 283.95 | 284.11 | 277.22 | 281.16 | 531,824 | -2.73(-0.96%) |
Jul 26, 2021 | 284.35 | 286.03 | 282.91 | 283.89 | 498,673 | -1.18(-0.41%) |
Jul 23, 2021 | 282.94 | 286.11 | 281.49 | 285.07 | 401,398 | +3.47(+1.23%) |
Jul 22, 2021 | 278.90 | 282.22 | 278.06 | 281.60 | 558,579 | +3.38(+1.21%) |
Jul 21, 2021 | 277.73 | 278.26 | 274.88 | 278.22 | 896,051 | +0.33(+0.12%) |
Jul 20, 2021 | 275.25 | 279.62 | 273.28 | 277.89 | 893,455 | +3.41(+1.24%) |
Jul 19, 2021 | 272.52 | 275.06 | 272.18 | 274.48 | 819,385 | -2.08(-0.75%) |
Jul 16, 2021 | 277.50 | 279.77 | 276.20 | 276.56 | 458,014 | -1.12(-0.40%) |
Jul 15, 2021 | 280.06 | 280.06 | 276.19 | 277.68 | 716,485 | -1.40(-0.50%) |
Jul 14, 2021 | 279.72 | 281.12 | 277.64 | 279.08 | 753,368 | +0.99(+0.36%) |
Jul 13, 2021 | 278.50 | 279.54 | 276.97 | 278.09 | 595,021 | -0.47(-0.17%) |
Jul 12, 2021 | 282.03 | 283.09 | 277.74 | 278.56 | 458,233 | -2.19(-0.78%) |
Jul 09, 2021 | 278.93 | 281.34 | 276.33 | 280.75 | 478,541 | +1.89(+0.68%) |
Jul 08, 2021 | 277.09 | 280.03 | 275.36 | 278.86 | 867,276 | -1.00(-0.36%) |
Jul 07, 2021 | 281.29 | 282.46 | 276.82 | 279.86 | 544,053 | +0.57(+0.20%) |
Jul 06, 2021 | 279.95 | 281.19 | 275.95 | 279.29 | 686,206 | +0.13(+0.05%) |
Jul 02, 2021 | 279.00 | 280.96 | 278.89 | 279.16 | 535,874 | +2.05(+0.74%) |
Jul 01, 2021 | 276.61 | 278.10 | 274.89 | 277.11 | 1,011,544 | +1.32(+0.48%) |
Jun 30, 2021 | 276.24 | 277.53 | 274.02 | 275.79 | 859,363 | -0.39(-0.14%) |
Jun 29, 2021 | 271.58 | 276.28 | 270.68 | 276.18 | 474,188 | +2.15(+0.78%) |
Jun 28, 2021 | 270.95 | 274.79 | 270.19 | 274.03 | 1,097,276 | +5.06(+1.88%) |
Jun 25, 2021 | 273.45 | 275.29 | 267.54 | 268.97 | 2,959,143 | -4.83(-1.76%) |
Jun 24, 2021 | 272.20 | 274.31 | 271.52 | 273.80 | 802,425 | +4.94(+1.84%) |
Jun 23, 2021 | 268.61 | 270.58 | 267.50 | 268.86 | 543,161 | +0.40(+0.15%) |
Jun 22, 2021 | 265.13 | 268.91 | 264.32 | 268.46 | 499,297 | +3.66(+1.38%) |
Jun 21, 2021 | 265.29 | 267.39 | 262.58 | 264.80 | 861,991 | -1.06(-0.40%) |
Jun 18, 2021 | 267.44 | 268.51 | 263.36 | 265.86 | 1,376,767 | +0.72(+0.27%) |
Jun 17, 2021 | 261.30 | 266.62 | 257.68 | 265.14 | 861,684 | +3.73(+1.43%) |
Jun 16, 2021 | 264.40 | 266.42 | 258.18 | 261.41 | 861,613 | -2.68(-1.01%) |
Jun 15, 2021 | 266.49 | 267.22 | 263.73 | 264.09 | 660,262 | -2.40(-0.90%) |
Jun 14, 2021 | 263.14 | 266.50 | 261.95 | 266.49 | 528,103 | +3.42(+1.30%) |
Jun 11, 2021 | 261.62 | 264.00 | 260.86 | 263.07 | 492,944 | +1.00(+0.38%) |
Jun 10, 2021 | 256.37 | 262.42 | 255.30 | 262.07 | 790,634 | +6.01(+2.35%) |
Jun 09, 2021 | 256.53 | 258.57 | 255.12 | 256.06 | 467,655 | +1.07(+0.42%) |
Jun 08, 2021 | 256.30 | 256.91 | 254.45 | 254.99 | 595,651 | +2.40(+0.95%) |
Jun 07, 2021 | 255.11 | 255.25 | 250.76 | 252.59 | 469,996 | -3.29(-1.29%) |
Jun 04, 2021 | 251.95 | 256.25 | 251.86 | 255.88 | 454,867 | +5.29(+2.11%) |
Jun 03, 2021 | 249.51 | 252.60 | 247.87 | 250.59 | 662,729 | -2.46(-0.97%) |
Jun 02, 2021 | 255.36 | 256.85 | 252.24 | 253.05 | 672,627 | -0.77(-0.30%) |
Jun 01, 2021 | 253.92 | 255.81 | 250.81 | 253.82 | 866,920 | -0.52(-0.20%) |
May 28, 2021 | 256.86 | 257.53 | 253.56 | 254.34 | 807,220 | -0.28(-0.11%) |
May 27, 2021 | 253.87 | 256.17 | 251.75 | 254.62 | 1,219,583 | +0.34(+0.13%) |
May 26, 2021 | 257.99 | 259.13 | 253.25 | 254.28 | 1,038,801 | -1.69(-0.66%) |
May 25, 2021 | 249.78 | 256.06 | 249.05 | 255.97 | 1,181,661 | +7.39(+2.97%) |
May 24, 2021 | 245.00 | 249.58 | 244.00 | 248.58 | 959,366 | +6.58(+2.72%) |
May 21, 2021 | 247.01 | 248.29 | 240.76 | 242.00 | 1,106,651 | -2.71(-1.11%) |
May 20, 2021 | 238.50 | 246.38 | 238.50 | 244.71 | 1,616,647 | +7.35(+3.10%) |
May 19, 2021 | 229.73 | 237.74 | 229.13 | 237.36 | 992,311 | +2.37(+1.01%) |
May 18, 2021 | 237.33 | 239.97 | 234.63 | 234.99 | 999,191 | -1.01(-0.43%) |
May 17, 2021 | 236.50 | 238.90 | 233.50 | 236.00 | 1,265,205 | -3.70(-1.54%) |
May 14, 2021 | 234.87 | 240.76 | 232.84 | 239.70 | 858,353 | +8.84(+3.83%) |
May 13, 2021 | 229.42 | 233.59 | 228.60 | 230.86 | 775,397 | +2.32(+1.02%) |
May 12, 2021 | 231.52 | 235.19 | 227.80 | 228.54 | 1,567,633 | -6.28(-2.67%) |
May 11, 2021 | 228.28 | 236.40 | 225.02 | 234.82 | 1,286,852 | +2.35(+1.01%) |
May 10, 2021 | 239.88 | 239.88 | 230.71 | 232.47 | 1,006,065 | -9.37(-3.87%) |
May 07, 2021 | 240.23 | 245.22 | 239.62 | 241.84 | 617,668 | +4.38(+1.84%) |
May 06, 2021 | 235.79 | 239.08 | 232.75 | 237.46 | 847,477 | +0.00(+0.00%) |
May 05, 2021 | 240.69 | 241.82 | 236.59 | 237.46 | 914,449 | +0.39(+0.16%) |
May 04, 2021 | 241.22 | 242.33 | 234.55 | 237.07 | 1,243,656 | -7.74(-3.16%) |
May 03, 2021 | 248.91 | 249.83 | 243.98 | 244.81 | 480,189 | -2.25(-0.91%) |
Apr 30, 2021 | 250.38 | 252.47 | 246.00 | 247.06 | 718,800 | -5.45(-2.16%) |
Apr 29, 2021 | 254.39 | 254.94 | 249.58 | 252.51 | 551,386 | +1.14(+0.45%) |
Apr 28, 2021 | 250.10 | 252.59 | 247.41 | 251.37 | 720,860 | -0.33(-0.13%) |
Apr 27, 2021 | 254.73 | 256.86 | 249.03 | 251.70 | 1,049,190 | -5.18(-2.02%) |
Apr 26, 2021 | 252.64 | 256.94 | 249.91 | 256.88 | 803,207 | +5.43(+2.16%) |
Apr 23, 2021 | 249.11 | 252.31 | 248.51 | 251.45 | 658,800 | +3.24(+1.31%) |
Apr 22, 2021 | 250.72 | 251.87 | 246.42 | 248.21 | 624,245 | -4.35(-1.72%) |
Apr 21, 2021 | 250.07 | 253.46 | 250.00 | 252.56 | 729,754 | +2.39(+0.96%) |
Apr 20, 2021 | 249.59 | 252.29 | 247.67 | 250.17 | 621,215 | -0.47(-0.19%) |
Apr 19, 2021 | 258.62 | 258.86 | 247.40 | 250.64 | 1,121,649 | -10.13(-3.88%) |
Apr 16, 2021 | 261.89 | 262.02 | 257.71 | 260.77 | 639,500 | -1.36(-0.52%) |
Apr 15, 2021 | 262.32 | 263.85 | 260.09 | 262.13 | 904,831 | +3.54(+1.37%) |
Apr 14, 2021 | 262.10 | 264.31 | 257.63 | 258.59 | 713,658 | -3.34(-1.28%) |
Apr 13, 2021 | 261.10 | 263.70 | 259.55 | 261.93 | 704,469 | +3.88(+1.50%) |
Apr 12, 2021 | 259.66 | 260.32 | 257.03 | 258.05 | 880,949 | -3.80(-1.45%) |
Apr 09, 2021 | 259.85 | 262.58 | 258.34 | 261.85 | 579,600 | +0.84(+0.32%) |
Apr 08, 2021 | 261.20 | 263.33 | 258.84 | 261.01 | 1,080,496 | +4.01(+1.56%) |
Apr 07, 2021 | 257.62 | 257.66 | 254.60 | 257.00 | 582,245 | -0.36(-0.14%) |
Apr 06, 2021 | 260.54 | 261.50 | 256.68 | 257.36 | 729,833 | -2.75(-1.06%) |
Apr 05, 2021 | 255.18 | 260.43 | 255.18 | 260.11 | 1,094,309 | +5.88(+2.31%) |
Apr 01, 2021 | 251.79 | 257.44 | 250.08 | 254.23 | 1,000,600 | +6.45(+2.60%) |
Mar 31, 2021 | 241.96 | 249.28 | 241.78 | 247.78 | 1,306,057 | +8.18(+3.41%) |
Mar 30, 2021 | 237.68 | 240.47 | 233.21 | 239.60 | 912,699 | -0.86(-0.36%) |
Mar 29, 2021 | 241.72 | 243.15 | 237.60 | 240.46 | 1,125,641 | -2.29(-0.94%) |
Mar 26, 2021 | 231.22 | 243.23 | 229.37 | 242.75 | 1,258,400 | +11.08(+4.78%) |
Mar 25, 2021 | 230.87 | 232.70 | 226.70 | 231.67 | 758,062 | -1.38(-0.59%) |
Mar 24, 2021 | 237.30 | 238.82 | 233.01 | 233.05 | 817,195 | -2.08(-0.88%) |
Mar 23, 2021 | 235.50 | 238.34 | 234.08 | 235.13 | 886,998 | +0.70(+0.30%) |
Mar 22, 2021 | 230.78 | 237.19 | 230.78 | 234.43 | 1,013,173 | +6.57(+2.88%) |
Mar 19, 2021 | 227.43 | 230.78 | 225.58 | 227.86 | 1,328,200 | +0.47(+0.21%) |
Mar 18, 2021 | 231.41 | 233.44 | 227.15 | 227.39 | 1,185,100 | -8.22(-3.49%) |
Mar 17, 2021 | 230.93 | 237.35 | 228.23 | 235.61 | 1,001,515 | +1.56(+0.67%) |
Mar 16, 2021 | 239.75 | 239.75 | 232.41 | 234.05 | 811,321 | -0.82(-0.35%) |
Mar 15, 2021 | 229.48 | 235.00 | 228.02 | 234.87 | 858,213 | +5.42(+2.36%) |
Mar 12, 2021 | 230.77 | 230.84 | 226.80 | 229.45 | 1,342,800 | -4.81(-2.05%) |
Mar 11, 2021 | 234.50 | 237.93 | 233.18 | 234.26 | 1,058,092 | +5.42(+2.37%) |
Mar 10, 2021 | 232.32 | 237.91 | 228.10 | 228.84 | 1,331,648 | +0.44(+0.19%) |
Mar 09, 2021 | 226.29 | 232.94 | 226.13 | 228.40 | 1,390,139 | +9.91(+4.54%) |
Mar 08, 2021 | 226.63 | 226.77 | 217.69 | 218.49 | 1,305,516 | -9.31(-4.09%) |
Mar 05, 2021 | 230.10 | 231.63 | 217.81 | 227.80 | 1,602,800 | -2.00(-0.87%) |
Mar 04, 2021 | 235.61 | 238.00 | 225.55 | 229.80 | 1,546,166 | -7.13(-3.01%) |
Mar 03, 2021 | 245.74 | 246.04 | 235.95 | 236.93 | 1,471,459 | -10.94(-4.41%) |
Mar 02, 2021 | 256.00 | 257.23 | 246.20 | 247.87 | 1,001,358 | -6.30(-2.48%) |
Mar 01, 2021 | 249.34 | 254.31 | 248.34 | 254.17 | 1,266,734 | +8.96(+3.65%) |
Feb 26, 2021 | 246.97 | 250.12 | 243.09 | 245.21 | 1,989,500 | +1.12(+0.46%) |
Feb 25, 2021 | 258.85 | 259.73 | 242.13 | 244.09 | 1,872,552 | -16.59(-6.36%) |
Feb 24, 2021 | 248.89 | 260.89 | 247.00 | 260.68 | 1,294,492 | +7.47(+2.95%) |
Feb 23, 2021 | 251.57 | 254.67 | 246.09 | 253.21 | 1,567,125 | -1.48(-0.58%) |
Feb 22, 2021 | 265.83 | 266.80 | 253.87 | 254.69 | 1,150,938 | -13.38(-4.99%) |
Feb 19, 2021 | 272.61 | 274.83 | 267.35 | 268.07 | 1,111,600 | -2.88(-1.06%) |
Feb 18, 2021 | 278.10 | 279.06 | 269.29 | 270.95 | 1,160,042 | -12.81(-4.51%) |
Feb 17, 2021 | 285.81 | 287.94 | 278.86 | 283.76 | 929,525 | -6.91(-2.38%) |
Feb 16, 2021 | 298.40 | 300.91 | 289.96 | 290.67 | 1,102,404 | -1.42(-0.49%) |
Feb 12, 2021 | 286.71 | 293.31 | 285.09 | 292.09 | 604,700 | +5.39(+1.88%) |
Feb 11, 2021 | 279.08 | 287.11 | 278.38 | 286.70 | 666,464 | +9.83(+3.55%) |
Feb 10, 2021 | 278.03 | 280.24 | 275.50 | 276.87 | 703,308 | -1.29(-0.46%) |
Feb 09, 2021 | 276.48 | 279.93 | 275.41 | 278.16 | 350,278 | +1.68(+0.61%) |
Feb 08, 2021 | 275.30 | 278.39 | 274.19 | 276.48 | 625,168 | +3.56(+1.30%) |
Feb 05, 2021 | 271.86 | 276.97 | 271.61 | 272.92 | 697,500 | +2.83(+1.05%) |
Feb 04, 2021 | 266.12 | 270.27 | 264.72 | 270.09 | 500,920 | +4.88(+1.84%) |
Feb 03, 2021 | 270.00 | 270.37 | 263.52 | 265.21 | 689,013 | -4.55(-1.69%) |
Feb 02, 2021 | 264.01 | 270.16 | 264.01 | 269.76 | 699,975 | +6.19(+2.35%) |
Feb 01, 2021 | 259.96 | 264.82 | 257.41 | 263.57 | 642,958 | +8.12(+3.18%) |
Jan 29, 2021 | 257.08 | 260.61 | 253.72 | 255.45 | 791,300 | -3.71(-1.43%) |
Jan 28, 2021 | 257.50 | 264.18 | 256.02 | 259.16 | 835,501 | +4.63(+1.82%) |
Jan 27, 2021 | 262.59 | 266.51 | 252.10 | 254.53 | 812,778 | -11.56(-4.34%) |
Jan 26, 2021 | 269.83 | 270.17 | 265.31 | 266.09 | 563,335 | -3.54(-1.31%) |
Jan 25, 2021 | 273.25 | 274.49 | 265.04 | 269.63 | 474,968 | -0.51(-0.19%) |
Jan 22, 2021 | 273.23 | 277.22 | 269.75 | 270.14 | 563,000 | -2.73(-1.00%) |
Jan 21, 2021 | 276.20 | 276.20 | 271.26 | 272.87 | 600,012 | -0.56(-0.20%) |
Jan 20, 2021 | 270.83 | 280.11 | 270.83 | 273.43 | 984,447 | +5.23(+1.95%) |
Jan 19, 2021 | 261.66 | 268.64 | 261.10 | 268.20 | 819,292 | +9.28(+3.58%) |
Jan 15, 2021 | 258.68 | 260.86 | 255.00 | 258.92 | 624,100 | +1.01(+0.39%) |
Jan 14, 2021 | 257.12 | 260.48 | 257.00 | 257.91 | 562,972 | +0.77(+0.30%) |
Jan 13, 2021 | 258.95 | 259.88 | 253.46 | 257.14 | 700,804 | -1.44(-0.56%) |
Jan 12, 2021 | 261.48 | 261.84 | 255.82 | 258.58 | 560,164 | -1.85(-0.71%) |
Jan 11, 2021 | 258.16 | 264.62 | 258.16 | 260.43 | 533,258 | -2.37(-0.90%) |
Jan 08, 2021 | 259.99 | 264.33 | 259.29 | 262.80 | 630,400 | +3.96(+1.53%) |
Jan 07, 2021 | 252.68 | 259.44 | 252.23 | 258.84 | 743,501 | +9.14(+3.66%) |
Jan 06, 2021 | 253.29 | 255.04 | 249.26 | 249.70 | 854,350 | -9.19(-3.55%) |
Jan 05, 2021 | 254.76 | 259.51 | 253.79 | 258.89 | 791,753 | +4.19(+1.65%) |
Jan 04, 2021 | 260.00 | 263.00 | 251.35 | 254.70 | 979,694 | -4.54(-1.75%) |
Dec 31, 2020 | 259.24 | 259.24 | 259.24 | 390,059 | +2.33(+0.91%) | |
Dec 30, 2020 | 255.37 | 258.34 | 254.85 | 256.91 | 390,059 | +3.09(+1.22%) |
Dec 29, 2020 | 257.77 | 258.34 | 252.78 | 253.82 | 450,107 | -2.34(-0.91%) |
Dec 28, 2020 | 261.13 | 261.13 | 254.42 | 256.16 | 453,978 | -0.12(-0.05%) |
Dec 24, 2020 | 255.00 | 257.48 | 253.81 | 256.28 | 200,200 | +1.58(+0.62%) |
Dec 23, 2020 | 259.03 | 260.26 | 254.59 | 254.70 | 545,499 | -3.35(-1.30%) |
Dec 22, 2020 | 255.08 | 258.48 | 254.51 | 258.05 | 759,234 | +3.81(+1.50%) |
Dec 21, 2020 | 251.83 | 255.80 | 247.00 | 254.24 | 1,121,440 | -0.76(-0.30%) |
Dec 18, 2020 | 250.83 | 255.72 | 248.20 | 255.00 | 1,604,800 | +4.71(+1.88%) |
Dec 17, 2020 | 249.79 | 253.10 | 246.38 | 250.29 | 847,991 | +2.19(+0.88%) |
Dec 16, 2020 | 244.38 | 249.10 | 243.51 | 248.10 | 912,559 | +5.36(+2.21%) |
Dec 15, 2020 | 241.11 | 243.14 | 239.49 | 242.74 | 581,578 | +3.88(+1.62%) |
Dec 14, 2020 | 236.91 | 242.73 | 235.88 | 238.86 | 715,519 | +2.47(+1.04%) |
Dec 11, 2020 | 234.01 | 236.58 | 232.30 | 236.39 | 718,600 | +2.22(+0.95%) |
Dec 10, 2020 | 231.62 | 235.08 | 229.21 | 234.17 | 702,806 | +1.40(+0.60%) |
Dec 09, 2020 | 238.65 | 238.65 | 231.26 | 232.77 | 801,684 | -5.99(-2.51%) |
Dec 08, 2020 | 241.30 | 241.30 | 236.64 | 238.76 | 747,096 | -0.41(-0.17%) |
Dec 07, 2020 | 238.38 | 241.00 | 236.82 | 239.17 | 622,974 | +2.29(+0.97%) |
Dec 04, 2020 | 235.28 | 240.12 | 234.57 | 236.88 | 1,057,400 | +2.41(+1.03%) |
Dec 03, 2020 | 225.34 | 237.92 | 222.00 | 234.47 | 2,008,499 | +9.75(+4.34%) |
Dec 02, 2020 | 228.35 | 228.51 | 223.92 | 224.72 | 818,055 | -5.30(-2.30%) |