Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 297.41 | 299.24 | 294.18 | 297.81 | 251,366 | +1.66(+0.56%) |
Aug 30, 2021 | 295.68 | 300.58 | 295.68 | 296.15 | 186,219 | +1.06(+0.36%) |
Aug 27, 2021 | 295.09 | 298.95 | 294.16 | 295.09 | 229,072 | +0.96(+0.33%) |
Aug 26, 2021 | 299.86 | 302.51 | 293.92 | 294.13 | 271,937 | -5.62(-1.87%) |
Aug 25, 2021 | 299.77 | 301.37 | 296.63 | 299.75 | 266,557 | -0.27(-0.09%) |
Aug 24, 2021 | 293.54 | 300.66 | 292.05 | 300.02 | 195,706 | +6.48(+2.21%) |
Aug 23, 2021 | 295.35 | 296.62 | 291.05 | 293.54 | 312,300 | -1.74(-0.59%) |
Aug 20, 2021 | 295.96 | 298.64 | 293.05 | 295.28 | 323,049 | +0.47(+0.16%) |
Aug 19, 2021 | 295.50 | 298.33 | 293.08 | 294.81 | 216,383 | -2.19(-0.74%) |
Aug 18, 2021 | 303.48 | 303.85 | 295.03 | 297.00 | 339,785 | -5.84(-1.93%) |
Aug 17, 2021 | 291.71 | 303.27 | 290.56 | 302.84 | 731,946 | +9.93(+3.39%) |
Aug 16, 2021 | 286.36 | 294.42 | 284.69 | 292.91 | 345,895 | +5.34(+1.86%) |
Aug 13, 2021 | 281.18 | 287.99 | 280.31 | 287.57 | 292,162 | +6.22(+2.21%) |
Aug 12, 2021 | 273.67 | 283.25 | 272.00 | 281.35 | 266,394 | +6.32(+2.30%) |
Aug 11, 2021 | 279.00 | 281.65 | 272.42 | 275.03 | 446,046 | -4.37(-1.56%) |
Aug 10, 2021 | 286.51 | 289.10 | 276.00 | 279.40 | 531,802 | -7.25(-2.53%) |
Aug 09, 2021 | 277.48 | 290.67 | 274.01 | 286.65 | 702,104 | +11.14(+4.04%) |
Aug 06, 2021 | 282.99 | 282.99 | 255.38 | 275.51 | 1,922,112 | -4.93(-1.76%) |
Aug 05, 2021 | 278.93 | 281.16 | 273.69 | 280.44 | 562,792 | +1.26(+0.45%) |
Aug 04, 2021 | 278.55 | 281.54 | 276.01 | 279.18 | 285,493 | +0.32(+0.11%) |
Aug 03, 2021 | 279.11 | 280.28 | 276.34 | 278.86 | 303,779 | +0.16(+0.06%) |
Aug 02, 2021 | 281.91 | 281.91 | 274.62 | 278.70 | 243,446 | -0.99(-0.35%) |
Jul 30, 2021 | 272.75 | 283.14 | 270.55 | 279.69 | 258,293 | +5.95(+2.17%) |
Jul 29, 2021 | 273.50 | 275.70 | 272.66 | 273.74 | 173,286 | +1.23(+0.45%) |
Jul 28, 2021 | 266.98 | 274.87 | 266.76 | 272.51 | 189,079 | +5.66(+2.12%) |
Jul 27, 2021 | 263.30 | 267.24 | 260.01 | 266.85 | 272,318 | +3.18(+1.21%) |
Jul 26, 2021 | 275.54 | 275.92 | 262.13 | 263.67 | 295,180 | -12.88(-4.66%) |
Jul 23, 2021 | 274.31 | 276.74 | 268.91 | 276.55 | 261,217 | +5.09(+1.88%) |
Jul 22, 2021 | 270.85 | 274.97 | 266.34 | 271.46 | 208,089 | -0.02(-0.01%) |
Jul 21, 2021 | 273.75 | 273.75 | 265.87 | 271.48 | 242,628 | -1.42(-0.52%) |
Jul 20, 2021 | 265.98 | 275.55 | 265.59 | 272.90 | 432,772 | +7.90(+2.98%) |
Jul 19, 2021 | 266.99 | 270.08 | 262.13 | 265.00 | 238,251 | -3.33(-1.24%) |
Jul 16, 2021 | 263.08 | 271.81 | 262.54 | 268.33 | 243,841 | +7.97(+3.06%) |
Jul 15, 2021 | 259.69 | 261.72 | 255.28 | 260.36 | 539,983 | -0.31(-0.12%) |
Jul 14, 2021 | 269.69 | 269.69 | 254.75 | 260.67 | 1,152,411 | -8.15(-3.03%) |
Jul 13, 2021 | 274.34 | 276.68 | 267.23 | 268.82 | 354,329 | -6.82(-2.47%) |
Jul 12, 2021 | 280.67 | 280.96 | 274.42 | 275.64 | 214,787 | -5.05(-1.80%) |
Jul 09, 2021 | 282.47 | 285.00 | 279.90 | 280.69 | 168,496 | -2.03(-0.72%) |
Jul 08, 2021 | 278.99 | 284.86 | 275.18 | 282.72 | 202,182 | -1.32(-0.46%) |
Jul 07, 2021 | 289.00 | 290.00 | 282.00 | 284.04 | 211,309 | -2.73(-0.95%) |
Jul 06, 2021 | 281.78 | 289.16 | 281.10 | 286.77 | 398,339 | +5.43(+1.93%) |
Jul 02, 2021 | 280.56 | 283.35 | 279.05 | 281.34 | 359,512 | +2.75(+0.99%) |
Jul 01, 2021 | 273.70 | 281.36 | 273.38 | 278.59 | 314,365 | +4.08(+1.49%) |
Jun 30, 2021 | 282.88 | 284.41 | 273.50 | 274.51 | 584,548 | -8.91(-3.14%) |
Jun 29, 2021 | 284.57 | 286.32 | 281.45 | 283.42 | 205,033 | +0.18(+0.06%) |
Jun 28, 2021 | 279.67 | 284.12 | 278.09 | 283.24 | 263,776 | +4.90(+1.76%) |
Jun 25, 2021 | 277.40 | 279.38 | 276.09 | 278.34 | 403,736 | +1.30(+0.47%) |
Jun 24, 2021 | 285.51 | 287.61 | 276.68 | 277.04 | 311,632 | -3.51(-1.25%) |
Jun 23, 2021 | 281.63 | 284.08 | 278.92 | 280.55 | 271,641 | -1.83(-0.65%) |
Jun 22, 2021 | 280.99 | 283.10 | 277.24 | 282.38 | 451,891 | +0.80(+0.28%) |
Jun 21, 2021 | 280.55 | 282.23 | 273.00 | 281.58 | 284,126 | +1.03(+0.37%) |
Jun 18, 2021 | 284.92 | 288.87 | 280.19 | 280.55 | 582,442 | -4.24(-1.49%) |
Jun 17, 2021 | 278.44 | 287.48 | 277.86 | 284.79 | 351,048 | +5.30(+1.90%) |
Jun 16, 2021 | 277.83 | 280.53 | 274.50 | 279.49 | 466,270 | +1.74(+0.63%) |
Jun 15, 2021 | 285.47 | 286.25 | 277.55 | 277.75 | 263,510 | -6.20(-2.18%) |
Jun 14, 2021 | 283.37 | 285.52 | 278.96 | 283.95 | 321,693 | +1.50(+0.53%) |
Jun 11, 2021 | 280.00 | 282.61 | 279.00 | 282.45 | 518,835 | +0.85(+0.30%) |
Jun 10, 2021 | 272.48 | 282.12 | 269.99 | 281.60 | 360,312 | +8.67(+3.18%) |
Jun 09, 2021 | 280.00 | 282.50 | 272.28 | 272.93 | 382,827 | -5.34(-1.92%) |
Jun 08, 2021 | 279.57 | 280.00 | 272.72 | 278.27 | 639,158 | +2.16(+0.78%) |
Jun 07, 2021 | 272.21 | 277.39 | 270.52 | 276.11 | 426,081 | +4.27(+1.57%) |
Jun 04, 2021 | 265.40 | 273.50 | 262.96 | 271.84 | 480,328 | +8.00(+3.03%) |
Jun 03, 2021 | 261.02 | 265.45 | 258.04 | 263.84 | 301,427 | -0.42(-0.16%) |
Jun 02, 2021 | 269.59 | 269.99 | 262.01 | 264.26 | 606,504 | -0.21(-0.08%) |
Jun 01, 2021 | 271.82 | 273.22 | 262.93 | 264.47 | 437,051 | -5.20(-1.93%) |
May 28, 2021 | 275.00 | 280.71 | 269.13 | 269.67 | 580,044 | -2.38(-0.87%) |
May 27, 2021 | 263.19 | 273.05 | 260.69 | 272.05 | 1,339,958 | +8.86(+3.37%) |
May 26, 2021 | 254.36 | 264.05 | 252.44 | 263.19 | 480,439 | +3.53(+1.36%) |
May 25, 2021 | 258.99 | 262.64 | 257.45 | 259.66 | 523,811 | +2.89(+1.13%) |
May 24, 2021 | 255.48 | 259.14 | 254.51 | 256.77 | 397,250 | +3.25(+1.28%) |
May 21, 2021 | 254.17 | 259.12 | 249.27 | 253.52 | 1,181,231 | +0.74(+0.29%) |
May 20, 2021 | 242.05 | 253.71 | 236.60 | 252.78 | 834,967 | +12.99(+5.42%) |
May 19, 2021 | 234.11 | 240.33 | 229.63 | 239.79 | 572,283 | +3.45(+1.46%) |
May 18, 2021 | 229.24 | 244.21 | 229.24 | 236.34 | 714,896 | +7.91(+3.46%) |
May 17, 2021 | 230.11 | 235.12 | 224.84 | 228.43 | 575,032 | -3.99(-1.72%) |
May 14, 2021 | 227.00 | 236.02 | 226.29 | 232.42 | 778,154 | +6.40(+2.83%) |
May 13, 2021 | 228.03 | 235.99 | 223.33 | 226.02 | 804,019 | +0.50(+0.22%) |
May 12, 2021 | 226.44 | 231.40 | 223.65 | 225.52 | 842,681 | -4.44(-1.93%) |
May 11, 2021 | 219.77 | 237.41 | 218.28 | 229.96 | 1,222,465 | +3.30(+1.46%) |
May 10, 2021 | 233.08 | 238.67 | 224.20 | 226.66 | 1,754,605 | -7.53(-3.22%) |
May 07, 2021 | 240.03 | 248.01 | 232.20 | 234.19 | 2,925,114 | -18.97(-7.49%) |
May 06, 2021 | 261.82 | 264.40 | 245.45 | 253.16 | 1,286,803 | -11.29(-4.27%) |
May 05, 2021 | 274.34 | 275.24 | 263.77 | 264.45 | 506,376 | -7.51(-2.76%) |
May 04, 2021 | 278.13 | 280.32 | 268.55 | 271.96 | 411,534 | -10.13(-3.59%) |
May 03, 2021 | 297.01 | 297.01 | 280.76 | 282.09 | 346,599 | -13.13(-4.45%) |
Apr 30, 2021 | 298.49 | 303.20 | 292.65 | 295.22 | 735,700 | -6.34(-2.10%) |
Apr 29, 2021 | 306.46 | 306.46 | 299.52 | 301.56 | 193,434 | -1.62(-0.53%) |
Apr 28, 2021 | 301.79 | 306.09 | 299.09 | 303.18 | 276,743 | -0.88(-0.29%) |
Apr 27, 2021 | 300.00 | 305.00 | 293.04 | 304.06 | 284,196 | +4.96(+1.66%) |
Apr 26, 2021 | 295.94 | 300.25 | 289.20 | 299.10 | 259,584 | +3.60(+1.22%) |
Apr 23, 2021 | 284.89 | 297.49 | 283.46 | 295.50 | 471,000 | +11.86(+4.18%) |
Apr 22, 2021 | 291.10 | 291.10 | 281.28 | 283.64 | 244,551 | -1.55(-0.54%) |
Apr 21, 2021 | 283.16 | 288.27 | 281.03 | 285.19 | 224,021 | +1.71(+0.60%) |
Apr 20, 2021 | 280.13 | 285.75 | 278.47 | 283.48 | 315,122 | +1.97(+0.70%) |
Apr 19, 2021 | 295.39 | 295.85 | 277.60 | 281.51 | 386,572 | -15.49(-5.22%) |
Apr 16, 2021 | 296.51 | 298.06 | 292.21 | 297.00 | 314,000 | +2.12(+0.72%) |
Apr 15, 2021 | 285.73 | 295.54 | 284.78 | 294.88 | 278,626 | +10.18(+3.58%) |
Apr 14, 2021 | 289.00 | 292.96 | 284.20 | 284.70 | 582,488 | -3.43(-1.19%) |
Apr 13, 2021 | 284.22 | 289.62 | 284.22 | 288.13 | 170,064 | +3.41(+1.20%) |
Apr 12, 2021 | 284.06 | 285.81 | 278.85 | 284.72 | 163,076 | -2.41(-0.84%) |
Apr 09, 2021 | 283.22 | 287.29 | 280.44 | 287.13 | 214,100 | +2.57(+0.90%) |
Apr 08, 2021 | 282.40 | 290.00 | 282.40 | 284.56 | 362,345 | +6.06(+2.18%) |
Apr 07, 2021 | 276.29 | 279.81 | 274.57 | 278.50 | 282,523 | +1.55(+0.56%) |
Apr 06, 2021 | 271.92 | 281.00 | 269.07 | 276.95 | 356,581 | +7.83(+2.91%) |
Apr 05, 2021 | 268.51 | 269.64 | 261.64 | 269.12 | 369,112 | +4.30(+1.62%) |
Apr 01, 2021 | 270.00 | 273.00 | 262.64 | 264.82 | 394,500 | +3.90(+1.49%) |
Mar 31, 2021 | 263.00 | 265.81 | 258.65 | 260.92 | 628,735 | -0.46(-0.18%) |
Mar 30, 2021 | 258.28 | 266.32 | 255.41 | 261.38 | 376,319 | +1.55(+0.60%) |
Mar 29, 2021 | 267.06 | 267.06 | 258.32 | 259.83 | 367,933 | -6.97(-2.61%) |
Mar 26, 2021 | 257.39 | 268.00 | 255.89 | 266.80 | 387,900 | +7.63(+2.94%) |
Mar 25, 2021 | 260.74 | 264.21 | 250.31 | 259.17 | 529,876 | -4.46(-1.69%) |
Mar 24, 2021 | 275.32 | 276.42 | 257.56 | 263.63 | 701,446 | -13.42(-4.84%) |
Mar 23, 2021 | 271.05 | 280.98 | 267.65 | 277.05 | 839,436 | +7.73(+2.87%) |
Mar 22, 2021 | 260.29 | 272.52 | 257.74 | 269.32 | 721,899 | +8.29(+3.18%) |
Mar 19, 2021 | 254.72 | 261.45 | 252.90 | 261.03 | 662,700 | +9.03(+3.58%) |
Mar 18, 2021 | 254.54 | 257.22 | 249.70 | 252.00 | 649,143 | -7.92(-3.05%) |
Mar 17, 2021 | 263.45 | 265.58 | 252.62 | 259.92 | 935,183 | -5.74(-2.16%) |
Mar 16, 2021 | 271.58 | 272.26 | 262.85 | 265.66 | 1,233,465 | -3.88(-1.44%) |
Mar 15, 2021 | 262.00 | 273.88 | 260.95 | 269.54 | 587,090 | +7.66(+2.93%) |
Mar 12, 2021 | 254.26 | 262.21 | 252.29 | 261.88 | 510,000 | +2.12(+0.82%) |
Mar 11, 2021 | 249.90 | 259.79 | 245.82 | 259.76 | 299,051 | +14.34(+5.84%) |
Mar 10, 2021 | 250.35 | 254.49 | 244.16 | 245.42 | 430,217 | -2.14(-0.86%) |
Mar 09, 2021 | 242.75 | 254.50 | 240.26 | 247.56 | 488,930 | +11.61(+4.92%) |
Mar 08, 2021 | 250.00 | 250.00 | 233.55 | 235.95 | 532,070 | -16.05(-6.37%) |
Mar 05, 2021 | 244.69 | 253.01 | 231.44 | 252.00 | 531,300 | +9.64(+3.98%) |
Mar 04, 2021 | 250.32 | 254.10 | 240.06 | 242.36 | 609,899 | -10.74(-4.24%) |
Mar 03, 2021 | 263.92 | 265.80 | 249.30 | 253.10 | 489,851 | -12.81(-4.82%) |
Mar 02, 2021 | 270.29 | 271.87 | 259.28 | 265.91 | 295,317 | -4.35(-1.61%) |
Mar 01, 2021 | 267.99 | 271.94 | 259.70 | 270.26 | 421,626 | +11.16(+4.31%) |
Feb 26, 2021 | 265.81 | 270.27 | 258.31 | 259.10 | 698,300 | -3.57(-1.36%) |
Feb 25, 2021 | 262.36 | 273.92 | 258.36 | 262.67 | 479,038 | +0.31(+0.12%) |
Feb 24, 2021 | 260.76 | 282.00 | 260.58 | 262.36 | 798,781 | +1.62(+0.62%) |
Feb 23, 2021 | 252.81 | 263.52 | 244.02 | 260.74 | 508,276 | +4.23(+1.65%) |
Feb 22, 2021 | 272.05 | 276.18 | 255.29 | 256.51 | 612,342 | -17.52(-6.39%) |
Feb 19, 2021 | 276.04 | 280.90 | 272.52 | 274.03 | 225,200 | +0.72(+0.26%) |
Feb 18, 2021 | 276.24 | 278.61 | 272.42 | 273.31 | 305,115 | -6.38(-2.28%) |
Feb 17, 2021 | 281.55 | 281.75 | 273.39 | 279.69 | 304,746 | -2.53(-0.90%) |
Feb 16, 2021 | 289.66 | 292.21 | 276.15 | 282.22 | 364,935 | -7.55(-2.61%) |
Feb 12, 2021 | 285.14 | 290.63 | 282.94 | 289.77 | 175,900 | +2.66(+0.93%) |
Feb 11, 2021 | 283.99 | 287.60 | 280.29 | 287.11 | 153,478 | +6.96(+2.48%) |
Feb 10, 2021 | 284.00 | 286.26 | 279.63 | 280.15 | 205,943 | -1.88(-0.67%) |
Feb 09, 2021 | 280.67 | 283.77 | 277.63 | 282.03 | 212,055 | +1.14(+0.41%) |
Feb 08, 2021 | 282.90 | 285.79 | 279.55 | 280.89 | 183,860 | -0.28(-0.10%) |
Feb 05, 2021 | 279.00 | 283.57 | 278.46 | 281.17 | 206,400 | +3.17(+1.14%) |
Feb 04, 2021 | 275.44 | 281.62 | 275.44 | 278.00 | 172,523 | +3.60(+1.31%) |
Feb 03, 2021 | 275.64 | 277.10 | 270.01 | 274.40 | 139,956 | -0.44(-0.16%) |
Feb 02, 2021 | 268.94 | 277.19 | 268.28 | 274.84 | 308,460 | +11.09(+4.20%) |
Feb 01, 2021 | 272.52 | 274.21 | 263.30 | 263.75 | 400,368 | -3.43(-1.28%) |
Jan 29, 2021 | 265.74 | 276.75 | 263.98 | 267.18 | 406,200 | -7.85(-2.85%) |
Jan 28, 2021 | 259.82 | 277.00 | 258.00 | 275.03 | 425,879 | +15.03(+5.78%) |
Jan 27, 2021 | 278.65 | 281.75 | 259.18 | 260.00 | 715,980 | -24.58(-8.64%) |
Jan 26, 2021 | 290.29 | 295.08 | 277.93 | 284.58 | 430,004 | -4.33(-1.50%) |
Jan 25, 2021 | 292.58 | 298.39 | 286.15 | 288.91 | 403,351 | -1.39(-0.48%) |
Jan 22, 2021 | 290.62 | 292.29 | 285.70 | 290.30 | 249,500 | -0.32(-0.11%) |
Jan 21, 2021 | 295.44 | 296.81 | 288.33 | 290.62 | 481,339 | -2.43(-0.83%) |
Jan 20, 2021 | 285.18 | 298.43 | 285.18 | 293.05 | 533,182 | +8.59(+3.02%) |
Jan 19, 2021 | 285.31 | 289.45 | 281.07 | 284.46 | 410,297 | +3.26(+1.16%) |
Jan 15, 2021 | 285.28 | 288.53 | 274.11 | 281.20 | 768,100 | -2.94(-1.03%) |
Jan 14, 2021 | 269.39 | 285.30 | 269.01 | 284.14 | 960,703 | +13.74(+5.08%) |
Jan 13, 2021 | 267.24 | 274.07 | 260.00 | 270.40 | 898,306 | +4.58(+1.72%) |
Jan 12, 2021 | 254.23 | 268.54 | 254.00 | 265.82 | 551,347 | +11.17(+4.39%) |
Jan 11, 2021 | 263.38 | 268.21 | 253.39 | 254.65 | 395,409 | -11.10(-4.18%) |
Jan 08, 2021 | 259.21 | 267.20 | 259.21 | 265.75 | 346,400 | +6.54(+2.52%) |
Jan 07, 2021 | 252.38 | 260.52 | 252.38 | 259.21 | 344,342 | +6.84(+2.71%) |
Jan 06, 2021 | 250.65 | 255.21 | 249.95 | 252.37 | 341,092 | -1.29(-0.51%) |
Jan 05, 2021 | 253.06 | 255.38 | 249.21 | 253.66 | 275,090 | +2.04(+0.81%) |
Jan 04, 2021 | 257.76 | 258.29 | 244.53 | 251.62 | 352,265 | -4.01(-1.57%) |
Dec 31, 2020 | 255.63 | 255.63 | 255.63 | 381,148 | -4.92(-1.89%) | |
Dec 30, 2020 | 262.27 | 264.29 | 255.30 | 260.55 | 381,148 | -0.10(-0.04%) |
Dec 29, 2020 | 257.81 | 261.01 | 252.24 | 260.65 | 272,746 | +4.70(+1.84%) |
Dec 28, 2020 | 257.28 | 259.69 | 253.00 | 255.95 | 266,212 | -1.33(-0.52%) |
Dec 24, 2020 | 259.92 | 261.35 | 253.09 | 257.28 | 167,200 | -3.70(-1.42%) |
Dec 23, 2020 | 255.53 | 262.66 | 254.00 | 260.98 | 570,450 | +6.52(+2.56%) |
Dec 22, 2020 | 238.23 | 255.85 | 237.68 | 254.46 | 694,074 | +17.05(+7.18%) |
Dec 21, 2020 | 241.22 | 243.33 | 234.94 | 237.41 | 568,881 | -3.24(-1.35%) |
Dec 18, 2020 | 244.86 | 246.00 | 237.38 | 240.65 | 906,300 | -0.27(-0.11%) |
Dec 17, 2020 | 238.93 | 241.86 | 233.98 | 240.92 | 698,424 | +2.62(+1.10%) |
Dec 16, 2020 | 239.34 | 243.11 | 236.01 | 238.30 | 945,716 | -3.46(-1.43%) |
Dec 15, 2020 | 240.66 | 245.56 | 235.71 | 241.76 | 506,664 | +2.71(+1.13%) |
Dec 14, 2020 | 240.42 | 245.67 | 238.24 | 239.05 | 666,841 | +0.09(+0.04%) |
Dec 11, 2020 | 246.96 | 248.19 | 237.42 | 238.96 | 464,400 | -8.01(-3.24%) |
Dec 10, 2020 | 243.64 | 250.59 | 241.91 | 246.97 | 457,016 | +3.09(+1.27%) |
Dec 09, 2020 | 245.36 | 247.52 | 238.09 | 243.88 | 637,801 | -1.77(-0.72%) |
Dec 08, 2020 | 251.39 | 251.68 | 243.99 | 245.65 | 491,518 | -4.04(-1.62%) |
Dec 07, 2020 | 260.00 | 260.00 | 248.59 | 249.69 | 414,703 | -9.19(-3.55%) |
Dec 04, 2020 | 255.81 | 261.58 | 253.73 | 258.88 | 263,400 | +3.34(+1.31%) |
Dec 03, 2020 | 254.73 | 257.63 | 253.29 | 255.54 | 424,325 | +0.47(+0.18%) |
Dec 02, 2020 | 261.62 | 263.22 | 255.04 | 255.07 | 311,281 | -7.50(-2.86%) |
Dec 01, 2020 | 259.76 | 264.57 | 253.71 | 262.57 | 327,933 | +4.86(+1.89%) |
Nov 30, 2020 | 254.60 | 258.65 | 247.24 | 257.71 | 558,428 | +6.23(+2.48%) |
Nov 27, 2020 | 250.59 | 252.79 | 246.91 | 251.48 | 172,800 | +2.62(+1.05%) |
Nov 25, 2020 | 252.13 | 256.76 | 247.61 | 248.86 | 392,400 | -4.75(-1.87%) |
Nov 24, 2020 | 267.82 | 268.20 | 251.84 | 253.61 | 528,081 | -12.28(-4.62%) |
Nov 23, 2020 | 267.34 | 268.80 | 261.28 | 265.89 | 353,220 | +0.65(+0.25%) |
Nov 20, 2020 | 263.80 | 269.42 | 259.56 | 265.24 | 381,800 | +1.00(+0.38%) |
Nov 19, 2020 | 259.27 | 265.13 | 255.92 | 264.24 | 235,147 | +4.97(+1.92%) |
Nov 18, 2020 | 258.90 | 262.89 | 254.43 | 259.27 | 272,025 | -0.34(-0.13%) |
Nov 17, 2020 | 252.16 | 261.88 | 245.28 | 259.61 | 312,074 | +6.57(+2.60%) |
Nov 16, 2020 | 256.88 | 258.00 | 251.21 | 253.04 | 523,346 | -2.96(-1.16%) |
Nov 13, 2020 | 260.98 | 265.47 | 252.77 | 256.00 | 373,600 | -4.65(-1.78%) |
Nov 12, 2020 | 258.20 | 268.33 | 257.26 | 260.65 | 444,232 | +3.91(+1.52%) |
Nov 11, 2020 | 259.27 | 262.58 | 253.48 | 256.74 | 526,431 | -3.26(-1.25%) |
Nov 10, 2020 | 249.03 | 262.05 | 244.42 | 260.00 | 476,377 | +4.67(+1.83%) |
Nov 09, 2020 | 259.60 | 264.44 | 249.94 | 255.33 | 493,930 | -1.68(-0.65%) |
Nov 06, 2020 | 252.81 | 259.30 | 248.94 | 257.01 | 463,400 | +1.33(+0.52%) |
Nov 05, 2020 | 240.92 | 259.39 | 240.00 | 255.68 | 842,538 | +24.25(+10.48%) |
Nov 04, 2020 | 230.00 | 239.44 | 229.95 | 231.43 | 608,311 | +8.33(+3.73%) |
Nov 03, 2020 | 217.86 | 227.12 | 217.50 | 223.10 | 578,971 | +7.13(+3.30%) |
Nov 02, 2020 | 224.79 | 225.85 | 214.93 | 215.97 | 747,647 | -6.28(-2.83%) |
Oct 30, 2020 | 228.53 | 230.12 | 221.33 | 222.25 | 441,000 | -6.47(-2.83%) |
Oct 29, 2020 | 230.00 | 233.00 | 227.39 | 228.72 | 383,140 | +0.31(+0.14%) |
Oct 28, 2020 | 243.32 | 243.76 | 227.63 | 228.41 | 624,030 | -17.63(-7.17%) |
Oct 27, 2020 | 251.62 | 253.20 | 244.51 | 246.04 | 285,836 | -7.49(-2.95%) |
Oct 26, 2020 | 246.58 | 254.41 | 246.09 | 253.53 | 303,552 | +4.14(+1.66%) |
Oct 23, 2020 | 246.42 | 251.02 | 246.42 | 249.39 | 164,500 | +4.14(+1.69%) |
Oct 22, 2020 | 242.95 | 248.00 | 239.33 | 245.25 | 234,513 | +4.11(+1.70%) |
Oct 21, 2020 | 245.60 | 247.12 | 237.60 | 241.14 | 246,447 | -4.69(-1.91%) |
Oct 20, 2020 | 248.89 | 253.00 | 245.26 | 245.83 | 191,607 | -2.69(-1.08%) |
Oct 19, 2020 | 249.38 | 253.72 | 247.43 | 248.52 | 235,857 | +0.19(+0.08%) |
Oct 16, 2020 | 250.65 | 254.75 | 247.78 | 248.33 | 253,000 | -2.31(-0.92%) |
Oct 15, 2020 | 245.50 | 252.04 | 243.77 | 250.64 | 171,537 | +2.72(+1.10%) |
Oct 14, 2020 | 250.51 | 255.39 | 245.96 | 247.92 | 252,306 | -0.83(-0.33%) |
Oct 13, 2020 | 246.09 | 251.36 | 244.52 | 248.75 | 262,690 | +2.77(+1.13%) |
Oct 12, 2020 | 252.72 | 252.72 | 245.00 | 245.98 | 191,696 | -2.61(-1.05%) |
Oct 09, 2020 | 249.53 | 252.74 | 244.43 | 248.59 | 278,900 | +0.88(+0.36%) |
Oct 08, 2020 | 245.00 | 247.89 | 244.25 | 247.71 | 262,841 | +3.36(+1.38%) |
Oct 07, 2020 | 234.15 | 244.79 | 234.15 | 244.35 | 409,294 | +13.61(+5.90%) |
Oct 06, 2020 | 237.61 | 238.09 | 228.64 | 230.74 | 408,476 | -4.61(-1.96%) |
Oct 05, 2020 | 233.90 | 236.71 | 230.85 | 235.35 | 298,038 | +3.59(+1.55%) |
Oct 02, 2020 | 233.47 | 238.06 | 228.38 | 231.76 | 207,100 | -5.80(-2.44%) |
Oct 01, 2020 | 239.98 | 240.14 | 234.98 | 237.56 | 248,609 | +0.97(+0.41%) |
Sep 30, 2020 | 232.23 | 242.12 | 231.49 | 236.59 | 475,363 | +4.62(+1.99%) |
Sep 29, 2020 | 229.44 | 237.00 | 228.69 | 231.97 | 442,516 | +4.59(+2.02%) |
Sep 28, 2020 | 227.92 | 228.19 | 220.98 | 227.38 | 327,135 | +3.42(+1.53%) |
Sep 25, 2020 | 216.56 | 224.92 | 214.21 | 223.96 | 291,500 | +7.41(+3.42%) |
Sep 24, 2020 | 224.24 | 225.58 | 213.51 | 216.55 | 448,119 | -11.10(-4.88%) |
Sep 23, 2020 | 229.11 | 232.59 | 225.02 | 227.65 | 412,323 | -2.91(-1.26%) |
Sep 22, 2020 | 224.87 | 231.16 | 220.20 | 230.56 | 425,913 | +5.99(+2.67%) |
Sep 21, 2020 | 222.09 | 226.86 | 218.65 | 224.57 | 359,561 | -0.45(-0.20%) |
Sep 18, 2020 | 226.17 | 233.00 | 223.19 | 225.02 | 1,455,600 | +1.30(+0.58%) |
Sep 17, 2020 | 220.01 | 224.34 | 218.46 | 223.72 | 507,402 | +1.20(+0.54%) |
Sep 16, 2020 | 226.34 | 230.70 | 221.66 | 222.52 | 363,484 | -3.07(-1.36%) |
Sep 15, 2020 | 221.00 | 225.78 | 219.41 | 225.59 | 433,807 | +7.48(+3.43%) |
Sep 14, 2020 | 212.60 | 220.85 | 212.51 | 218.11 | 306,404 | +6.52(+3.08%) |
Sep 11, 2020 | 215.10 | 216.76 | 210.24 | 211.59 | 300,300 | -1.41(-0.66%) |
Sep 10, 2020 | 214.05 | 216.12 | 211.72 | 213.00 | 496,158 | +0.56(+0.26%) |
Sep 09, 2020 | 207.36 | 213.35 | 207.36 | 212.44 | 247,922 | +7.87(+3.85%) |
Sep 08, 2020 | 200.47 | 206.71 | 198.14 | 204.57 | 333,235 | -0.26(-0.13%) |
Sep 04, 2020 | 207.97 | 209.94 | 197.08 | 204.83 | 323,500 | -4.18(-2.00%) |
Sep 03, 2020 | 222.05 | 222.31 | 206.84 | 209.01 | 493,283 | -15.27(-6.81%) |
Sep 02, 2020 | 223.98 | 226.72 | 219.72 | 224.28 | 263,227 | +1.07(+0.48%) |