Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 332.90 | 332.90 | 323.27 | 329.31 | 1,035,618 | -2.08(-0.63%) |
Aug 30, 2021 | 334.52 | 336.03 | 328.21 | 331.39 | 534,863 | -0.80(-0.24%) |
Aug 27, 2021 | 325.11 | 332.77 | 324.37 | 332.19 | 715,008 | +8.89(+2.75%) |
Aug 26, 2021 | 324.11 | 326.18 | 321.68 | 323.29 | 511,505 | -0.26(-0.08%) |
Aug 25, 2021 | 315.49 | 325.03 | 315.49 | 323.55 | 866,410 | +5.83(+1.84%) |
Aug 24, 2021 | 319.35 | 323.82 | 316.14 | 317.72 | 641,559 | -0.52(-0.16%) |
Aug 23, 2021 | 313.81 | 319.28 | 313.25 | 318.25 | 1,315,966 | +8.30(+2.68%) |
Aug 20, 2021 | 314.56 | 317.18 | 305.57 | 309.94 | 819,975 | -2.31(-0.74%) |
Aug 19, 2021 | 304.93 | 313.46 | 303.68 | 312.25 | 753,545 | +4.65(+1.51%) |
Aug 18, 2021 | 310.47 | 316.25 | 307.23 | 307.60 | 1,154,156 | -4.75(-1.52%) |
Aug 17, 2021 | 315.65 | 315.65 | 306.93 | 312.35 | 1,296,215 | -6.53(-2.05%) |
Aug 16, 2021 | 316.78 | 321.15 | 315.62 | 318.88 | 1,108,305 | +1.27(+0.40%) |
Aug 13, 2021 | 316.89 | 318.82 | 315.59 | 317.61 | 615,778 | +0.41(+0.13%) |
Aug 12, 2021 | 325.88 | 328.15 | 316.88 | 317.20 | 1,405,068 | -13.66(-4.13%) |
Aug 11, 2021 | 332.01 | 333.15 | 324.71 | 330.86 | 861,978 | +0.54(+0.16%) |
Aug 10, 2021 | 339.15 | 339.92 | 328.87 | 330.32 | 1,529,472 | -9.10(-2.68%) |
Aug 09, 2021 | 341.35 | 343.81 | 339.20 | 339.42 | 775,381 | -1.77(-0.52%) |
Aug 06, 2021 | 339.44 | 342.58 | 339.05 | 341.18 | 940,757 | -0.35(-0.10%) |
Aug 05, 2021 | 343.30 | 344.35 | 337.47 | 341.53 | 756,428 | -0.09(-0.03%) |
Aug 04, 2021 | 334.95 | 343.74 | 334.95 | 341.62 | 1,203,284 | +6.67(+1.99%) |
Aug 03, 2021 | 335.27 | 337.49 | 331.19 | 334.95 | 958,383 | +0.95(+0.28%) |
Aug 02, 2021 | 336.17 | 344.42 | 332.92 | 334.00 | 1,168,463 | -2.17(-0.65%) |
Jul 30, 2021 | 327.80 | 344.43 | 324.01 | 336.17 | 2,751,717 | +27.74(+8.99%) |
Jul 29, 2021 | 302.66 | 309.13 | 299.68 | 308.43 | 1,157,430 | +3.73(+1.22%) |
Jul 28, 2021 | 300.29 | 306.00 | 298.81 | 304.70 | 669,870 | +6.34(+2.13%) |
Jul 27, 2021 | 304.44 | 304.44 | 292.11 | 298.36 | 1,119,922 | -9.49(-3.08%) |
Jul 26, 2021 | 309.15 | 311.23 | 304.74 | 307.85 | 678,452 | -1.86(-0.60%) |
Jul 23, 2021 | 306.02 | 310.91 | 304.59 | 309.72 | 730,300 | +6.18(+2.04%) |
Jul 22, 2021 | 304.15 | 307.19 | 301.25 | 303.54 | 818,352 | -2.43(-0.80%) |
Jul 21, 2021 | 293.86 | 307.34 | 293.40 | 305.97 | 1,671,823 | +13.62(+4.66%) |
Jul 20, 2021 | 285.13 | 294.33 | 282.60 | 292.35 | 1,245,548 | +8.15(+2.87%) |
Jul 19, 2021 | 278.56 | 284.23 | 277.54 | 284.20 | 1,379,737 | +1.07(+0.38%) |
Jul 16, 2021 | 294.77 | 297.28 | 282.24 | 283.12 | 1,858,450 | -10.17(-3.47%) |
Jul 15, 2021 | 297.60 | 299.33 | 291.33 | 293.29 | 942,794 | -5.19(-1.74%) |
Jul 14, 2021 | 302.95 | 307.34 | 297.88 | 298.48 | 789,447 | -2.40(-0.80%) |
Jul 13, 2021 | 301.37 | 304.11 | 299.33 | 300.88 | 588,629 | -2.29(-0.76%) |
Jul 12, 2021 | 299.35 | 303.47 | 298.26 | 303.17 | 914,784 | +5.04(+1.69%) |
Jul 09, 2021 | 293.25 | 298.92 | 291.22 | 298.13 | 752,625 | +5.47(+1.87%) |
Jul 08, 2021 | 290.67 | 294.62 | 288.44 | 292.65 | 928,006 | -3.83(-1.29%) |
Jul 07, 2021 | 303.31 | 304.10 | 295.35 | 296.49 | 1,024,188 | -4.05(-1.35%) |
Jul 06, 2021 | 301.94 | 305.39 | 294.75 | 300.53 | 1,109,580 | -0.55(-0.18%) |
Jul 02, 2021 | 302.93 | 303.19 | 297.40 | 301.08 | 1,090,712 | +0.08(+0.03%) |
Jul 01, 2021 | 312.99 | 313.13 | 300.80 | 301.01 | 1,467,579 | -12.04(-3.85%) |
Jun 30, 2021 | 313.81 | 313.82 | 309.82 | 313.05 | 722,499 | -0.96(-0.30%) |
Jun 29, 2021 | 310.91 | 314.81 | 310.46 | 314.00 | 564,228 | +2.84(+0.91%) |
Jun 28, 2021 | 308.26 | 314.28 | 307.44 | 311.16 | 892,523 | +5.79(+1.90%) |
Jun 25, 2021 | 304.75 | 307.37 | 303.15 | 305.37 | 4,061,020 | +0.36(+0.12%) |
Jun 24, 2021 | 302.70 | 305.26 | 301.53 | 305.01 | 756,862 | +4.86(+1.62%) |
Jun 23, 2021 | 298.23 | 302.18 | 297.99 | 300.16 | 680,072 | +2.16(+0.73%) |
Jun 22, 2021 | 297.05 | 298.92 | 293.74 | 297.99 | 696,222 | -0.18(-0.06%) |
Jun 21, 2021 | 295.48 | 298.95 | 292.07 | 298.18 | 913,823 | +4.18(+1.42%) |
Jun 18, 2021 | 303.88 | 303.88 | 292.72 | 294.00 | 1,994,552 | -13.46(-4.38%) |
Jun 17, 2021 | 304.22 | 310.27 | 302.36 | 307.46 | 952,533 | +2.43(+0.80%) |
Jun 16, 2021 | 311.75 | 312.16 | 302.44 | 305.02 | 886,797 | -4.53(-1.46%) |
Jun 15, 2021 | 313.28 | 315.35 | 308.29 | 309.55 | 744,065 | -4.46(-1.42%) |
Jun 14, 2021 | 309.88 | 314.69 | 307.95 | 314.01 | 656,966 | +4.92(+1.59%) |
Jun 11, 2021 | 309.61 | 310.29 | 306.47 | 309.09 | 797,792 | +0.77(+0.25%) |
Jun 10, 2021 | 305.24 | 309.56 | 303.70 | 308.32 | 715,517 | +4.97(+1.64%) |
Jun 09, 2021 | 310.07 | 311.70 | 303.05 | 303.34 | 773,443 | +0.35(+0.11%) |
Jun 08, 2021 | 311.49 | 312.50 | 301.11 | 303.00 | 636,963 | -4.59(-1.49%) |
Jun 07, 2021 | 304.52 | 308.33 | 301.87 | 307.58 | 1,137,656 | +1.51(+0.49%) |
Jun 04, 2021 | 300.66 | 307.12 | 300.44 | 306.08 | 930,400 | +7.93(+2.66%) |
Jun 03, 2021 | 301.05 | 301.70 | 296.75 | 298.15 | 1,287,342 | -6.57(-2.16%) |
Jun 02, 2021 | 305.22 | 307.51 | 302.03 | 304.72 | 913,166 | -0.13(-0.04%) |
Jun 01, 2021 | 308.88 | 313.57 | 303.56 | 304.86 | 1,061,285 | -1.12(-0.37%) |
May 28, 2021 | 307.24 | 309.28 | 305.56 | 305.98 | 917,051 | +0.34(+0.11%) |
May 27, 2021 | 305.94 | 310.51 | 305.02 | 305.64 | 1,237,752 | -0.82(-0.27%) |
May 26, 2021 | 308.21 | 310.91 | 304.84 | 306.46 | 1,116,555 | -0.51(-0.17%) |
May 25, 2021 | 309.11 | 312.76 | 305.64 | 306.97 | 1,303,177 | +0.36(+0.12%) |
May 24, 2021 | 303.52 | 309.10 | 303.00 | 306.62 | 1,252,232 | +7.16(+2.39%) |
May 21, 2021 | 304.12 | 304.12 | 298.08 | 299.46 | 1,087,081 | -3.11(-1.03%) |
May 20, 2021 | 294.91 | 304.15 | 294.91 | 302.57 | 1,501,568 | +9.10(+3.10%) |
May 19, 2021 | 278.07 | 293.76 | 276.71 | 293.48 | 1,347,040 | +9.68(+3.41%) |
May 18, 2021 | 291.96 | 292.56 | 283.38 | 283.80 | 1,126,439 | -3.67(-1.28%) |
May 17, 2021 | 288.17 | 290.49 | 282.12 | 287.47 | 1,401,025 | -7.75(-2.63%) |
May 14, 2021 | 288.20 | 298.45 | 285.83 | 295.22 | 1,561,827 | +9.55(+3.34%) |
May 13, 2021 | 283.54 | 289.44 | 282.76 | 285.67 | 1,593,200 | +9.64(+3.49%) |
May 12, 2021 | 281.61 | 284.71 | 275.21 | 276.03 | 1,454,625 | -13.03(-4.51%) |
May 11, 2021 | 279.87 | 290.29 | 278.90 | 289.06 | 1,026,063 | +0.37(+0.13%) |
May 10, 2021 | 298.37 | 302.15 | 288.27 | 288.70 | 1,638,301 | -19.06(-6.19%) |
May 07, 2021 | 308.04 | 310.93 | 304.83 | 307.76 | 881,227 | +3.67(+1.21%) |
May 06, 2021 | 297.95 | 304.46 | 296.19 | 304.09 | 971,003 | +3.82(+1.27%) |
May 05, 2021 | 301.47 | 304.91 | 294.94 | 300.27 | 1,202,135 | +3.83(+1.29%) |
May 04, 2021 | 294.39 | 296.58 | 288.23 | 296.44 | 1,654,022 | -3.17(-1.06%) |
May 03, 2021 | 305.75 | 306.89 | 296.96 | 299.60 | 1,467,028 | -3.97(-1.31%) |
Apr 30, 2021 | 303.26 | 309.64 | 301.23 | 303.57 | 1,489,755 | -10.60(-3.37%) |
Apr 29, 2021 | 313.74 | 316.45 | 306.75 | 314.17 | 1,345,377 | +1.46(+0.47%) |
Apr 28, 2021 | 317.19 | 318.38 | 312.12 | 312.70 | 1,020,842 | -5.44(-1.71%) |
Apr 27, 2021 | 327.30 | 327.30 | 316.96 | 318.14 | 976,355 | -5.12(-1.58%) |
Apr 26, 2021 | 321.53 | 324.96 | 318.62 | 323.26 | 1,079,778 | +3.60(+1.13%) |
Apr 23, 2021 | 315.74 | 321.62 | 314.49 | 319.66 | 1,227,871 | +6.73(+2.15%) |
Apr 22, 2021 | 317.14 | 319.47 | 310.70 | 312.94 | 1,086,005 | -6.46(-2.02%) |
Apr 21, 2021 | 310.40 | 319.81 | 307.63 | 319.39 | 1,763,614 | +12.39(+4.04%) |
Apr 20, 2021 | 311.04 | 313.67 | 305.91 | 307.01 | 1,534,480 | -5.27(-1.69%) |
Apr 19, 2021 | 318.60 | 321.16 | 306.39 | 312.27 | 1,611,933 | -8.29(-2.59%) |
Apr 16, 2021 | 326.40 | 327.16 | 320.54 | 320.56 | 995,282 | -5.33(-1.64%) |
Apr 15, 2021 | 329.02 | 329.38 | 323.17 | 325.89 | 1,244,626 | +1.96(+0.61%) |
Apr 14, 2021 | 327.30 | 333.72 | 322.66 | 323.93 | 1,232,208 | -7.35(-2.22%) |
Apr 13, 2021 | 336.46 | 336.46 | 326.45 | 331.27 | 1,274,016 | -0.93(-0.28%) |
Apr 12, 2021 | 336.51 | 337.60 | 330.50 | 332.21 | 1,429,597 | -7.46(-2.20%) |
Apr 09, 2021 | 338.77 | 341.81 | 335.22 | 339.67 | 949,367 | -1.15(-0.34%) |
Apr 08, 2021 | 340.77 | 341.04 | 335.40 | 340.81 | 1,168,625 | +5.78(+1.72%) |
Apr 07, 2021 | 334.72 | 339.52 | 330.84 | 335.04 | 1,023,781 | +1.39(+0.42%) |
Apr 06, 2021 | 339.93 | 340.58 | 327.84 | 333.65 | 1,755,862 | -8.16(-2.39%) |
Apr 05, 2021 | 336.01 | 346.25 | 333.14 | 341.81 | 1,554,195 | +7.50(+2.24%) |
Apr 01, 2021 | 324.41 | 334.80 | 324.41 | 334.32 | 1,958,881 | +16.26(+5.11%) |
Mar 31, 2021 | 309.73 | 320.85 | 309.17 | 318.06 | 1,882,085 | +12.83(+4.20%) |
Mar 30, 2021 | 301.12 | 306.61 | 300.05 | 305.23 | 959,927 | +2.66(+0.88%) |
Mar 29, 2021 | 305.86 | 305.98 | 295.42 | 302.57 | 1,483,926 | -5.42(-1.76%) |
Mar 26, 2021 | 287.55 | 308.29 | 287.55 | 307.99 | 1,714,761 | +19.76(+6.86%) |
Mar 25, 2021 | 280.75 | 289.75 | 276.22 | 288.22 | 1,234,069 | +1.46(+0.51%) |
Mar 24, 2021 | 298.90 | 305.16 | 286.43 | 286.76 | 1,733,658 | +0.80(+0.28%) |
Mar 23, 2021 | 295.06 | 295.99 | 285.05 | 285.96 | 1,834,105 | -7.99(-2.72%) |
Mar 22, 2021 | 288.79 | 296.62 | 287.17 | 293.95 | 1,890,587 | +12.01(+4.26%) |
Mar 19, 2021 | 277.21 | 286.13 | 273.86 | 281.94 | 3,345,690 | +3.99(+1.43%) |
Mar 18, 2021 | 287.16 | 288.55 | 277.03 | 277.95 | 2,120,386 | -16.03(-5.45%) |
Mar 17, 2021 | 285.12 | 298.33 | 280.24 | 293.98 | 1,980,281 | +3.31(+1.14%) |
Mar 16, 2021 | 288.52 | 294.53 | 287.71 | 290.67 | 1,604,104 | +2.88(+1.00%) |
Mar 15, 2021 | 282.51 | 288.14 | 280.53 | 287.79 | 1,373,204 | +4.51(+1.59%) |
Mar 12, 2021 | 278.08 | 283.77 | 275.29 | 283.28 | 1,348,788 | -2.01(-0.71%) |
Mar 11, 2021 | 283.07 | 290.69 | 279.17 | 285.29 | 1,775,894 | +12.43(+4.55%) |
Mar 10, 2021 | 287.04 | 289.16 | 272.17 | 272.86 | 1,753,528 | -10.25(-3.62%) |
Mar 09, 2021 | 273.03 | 285.22 | 271.74 | 283.11 | 2,019,524 | +19.31(+7.32%) |
Mar 08, 2021 | 280.14 | 282.85 | 263.03 | 263.80 | 2,267,162 | -21.01(-7.38%) |
Mar 05, 2021 | 281.75 | 286.14 | 267.79 | 284.82 | 1,694,608 | +7.94(+2.87%) |
Mar 04, 2021 | 290.89 | 294.82 | 271.78 | 276.88 | 1,718,094 | -15.58(-5.33%) |
Mar 03, 2021 | 298.89 | 303.29 | 292.19 | 292.46 | 1,199,989 | -5.79(-1.94%) |
Mar 02, 2021 | 313.71 | 314.48 | 298.08 | 298.25 | 1,221,506 | -15.56(-4.96%) |
Mar 01, 2021 | 304.21 | 314.21 | 303.24 | 313.81 | 1,344,192 | +14.21(+4.74%) |
Feb 26, 2021 | 298.01 | 302.98 | 291.84 | 299.60 | 1,367,279 | +6.20(+2.11%) |
Feb 25, 2021 | 310.63 | 314.16 | 291.18 | 293.40 | 1,587,302 | -22.76(-7.20%) |
Feb 24, 2021 | 302.12 | 316.45 | 298.50 | 316.16 | 1,215,539 | +9.29(+3.03%) |
Feb 23, 2021 | 293.59 | 309.46 | 292.32 | 306.87 | 1,813,496 | +2.52(+0.83%) |
Feb 22, 2021 | 312.86 | 314.76 | 302.12 | 304.35 | 1,166,655 | -13.97(-4.39%) |
Feb 19, 2021 | 318.27 | 325.37 | 315.74 | 318.32 | 1,571,093 | +5.31(+1.69%) |
Feb 18, 2021 | 313.92 | 315.75 | 309.14 | 313.01 | 1,044,522 | -4.08(-1.29%) |
Feb 17, 2021 | 318.85 | 321.32 | 310.44 | 317.09 | 1,107,100 | -6.61(-2.04%) |
Feb 16, 2021 | 319.21 | 328.53 | 319.21 | 323.70 | 1,453,337 | +5.16(+1.62%) |
Feb 12, 2021 | 308.68 | 321.38 | 306.17 | 318.54 | 1,565,699 | +7.04(+2.26%) |
Feb 11, 2021 | 287.44 | 313.44 | 287.44 | 311.51 | 2,379,970 | +25.80(+9.03%) |
Feb 10, 2021 | 290.05 | 291.98 | 284.17 | 285.71 | 569,625 | -0.67(-0.23%) |
Feb 09, 2021 | 288.28 | 293.24 | 284.67 | 286.38 | 766,109 | -3.79(-1.31%) |
Feb 08, 2021 | 278.35 | 290.49 | 277.12 | 290.18 | 1,060,158 | +13.66(+4.94%) |
Feb 05, 2021 | 284.19 | 286.23 | 275.13 | 276.51 | 927,482 | -5.95(-2.11%) |
Feb 04, 2021 | 276.91 | 286.26 | 274.87 | 282.47 | 1,460,184 | +7.61(+2.77%) |
Feb 03, 2021 | 289.54 | 289.54 | 274.12 | 274.85 | 1,332,772 | -11.98(-4.18%) |
Feb 02, 2021 | 284.17 | 287.64 | 281.88 | 286.83 | 1,153,000 | +5.91(+2.10%) |
Feb 01, 2021 | 274.58 | 282.26 | 271.20 | 280.92 | 1,096,360 | +12.05(+4.48%) |
Jan 29, 2021 | 275.58 | 277.64 | 268.54 | 268.87 | 1,212,164 | -10.59(-3.79%) |
Jan 28, 2021 | 279.11 | 284.88 | 276.91 | 279.46 | 1,063,361 | +6.39(+2.34%) |
Jan 27, 2021 | 285.41 | 286.86 | 271.73 | 273.07 | 1,726,761 | -18.35(-6.30%) |
Jan 26, 2021 | 297.61 | 298.32 | 290.71 | 291.41 | 866,758 | -5.14(-1.73%) |
Jan 25, 2021 | 297.03 | 299.84 | 291.17 | 296.55 | 995,516 | +3.74(+1.28%) |
Jan 22, 2021 | 293.09 | 296.99 | 292.30 | 292.81 | 755,298 | -0.18(-0.06%) |
Jan 21, 2021 | 295.65 | 296.55 | 288.42 | 293.00 | 1,107,369 | +0.84(+0.29%) |
Jan 20, 2021 | 304.25 | 304.90 | 290.17 | 292.16 | 1,062,097 | -9.36(-3.10%) |
Jan 19, 2021 | 295.53 | 304.13 | 295.53 | 301.52 | 1,328,054 | +9.55(+3.27%) |
Jan 15, 2021 | 291.36 | 292.62 | 284.17 | 291.97 | 1,673,405 | +0.24(+0.08%) |
Jan 14, 2021 | 290.71 | 303.24 | 289.84 | 291.73 | 2,532,159 | +13.23(+4.75%) |
Jan 13, 2021 | 277.20 | 281.79 | 273.76 | 278.50 | 1,202,609 | -0.86(-0.31%) |
Jan 12, 2021 | 277.44 | 284.45 | 275.52 | 279.36 | 1,378,656 | +1.81(+0.65%) |
Jan 11, 2021 | 270.10 | 279.22 | 266.89 | 277.55 | 1,254,074 | +5.69(+2.09%) |
Jan 08, 2021 | 270.94 | 275.85 | 268.38 | 271.86 | 1,095,604 | +4.79(+1.79%) |
Jan 07, 2021 | 257.95 | 268.18 | 257.63 | 267.07 | 1,053,851 | +12.46(+4.89%) |
Jan 06, 2021 | 251.96 | 260.11 | 251.34 | 254.61 | 885,976 | -0.56(-0.22%) |
Jan 05, 2021 | 249.79 | 255.67 | 248.61 | 255.16 | 1,119,616 | +5.24(+2.10%) |
Jan 04, 2021 | 251.58 | 259.47 | 247.40 | 249.92 | 1,304,160 | +1.36(+0.55%) |
Dec 31, 2020 | 248.56 | 248.56 | 248.56 | 668,223 | -1.19(-0.48%) | |
Dec 30, 2020 | 246.38 | 251.88 | 245.00 | 249.75 | 668,223 | +5.56(+2.28%) |
Dec 29, 2020 | 247.72 | 248.41 | 241.94 | 244.19 | 603,329 | -3.09(-1.25%) |
Dec 28, 2020 | 250.36 | 251.04 | 246.93 | 247.28 | 518,073 | -1.44(-0.58%) |
Dec 24, 2020 | 244.67 | 248.72 | 243.82 | 248.72 | 382,492 | +6.04(+2.49%) |
Dec 23, 2020 | 248.12 | 248.23 | 242.42 | 242.68 | 704,579 | -4.61(-1.86%) |
Dec 22, 2020 | 249.55 | 250.56 | 246.01 | 247.29 | 784,746 | -3.05(-1.22%) |
Dec 21, 2020 | 248.38 | 251.57 | 247.69 | 250.34 | 1,065,805 | -1.33(-0.53%) |
Dec 18, 2020 | 248.41 | 252.37 | 246.99 | 251.67 | 2,312,560 | +2.37(+0.95%) |
Dec 17, 2020 | 252.37 | 252.82 | 247.41 | 249.30 | 1,411,542 | -0.84(-0.33%) |
Dec 16, 2020 | 250.92 | 251.05 | 247.45 | 250.13 | 728,238 | -0.44(-0.18%) |
Dec 15, 2020 | 253.44 | 254.20 | 249.21 | 250.57 | 806,324 | +0.84(+0.34%) |
Dec 14, 2020 | 247.18 | 253.32 | 247.18 | 249.73 | 1,082,820 | +2.40(+0.97%) |
Dec 11, 2020 | 243.46 | 247.57 | 242.17 | 247.33 | 1,169,561 | +1.59(+0.64%) |
Dec 10, 2020 | 244.95 | 248.76 | 243.45 | 245.75 | 1,051,723 | -0.49(-0.20%) |
Dec 09, 2020 | 255.95 | 258.14 | 243.69 | 246.24 | 1,246,907 | -10.03(-3.91%) |
Dec 08, 2020 | 256.40 | 258.00 | 254.11 | 256.27 | 742,404 | +0.23(+0.09%) |
Dec 07, 2020 | 254.63 | 257.22 | 252.29 | 256.04 | 722,282 | +2.88(+1.14%) |
Dec 04, 2020 | 247.83 | 253.61 | 247.77 | 253.16 | 780,089 | +6.06(+2.45%) |
Dec 03, 2020 | 248.31 | 251.38 | 246.77 | 247.10 | 540,189 | +1.03(+0.42%) |
Dec 02, 2020 | 244.59 | 248.18 | 244.10 | 246.07 | 884,390 | -0.33(-0.13%) |
Dec 01, 2020 | 244.29 | 248.38 | 242.49 | 246.40 | 941,109 | +4.50(+1.86%) |
Nov 30, 2020 | 246.72 | 246.72 | 238.48 | 241.90 | 1,060,046 | -2.07(-0.85%) |
Nov 27, 2020 | 241.07 | 245.98 | 241.07 | 243.97 | 349,472 | +4.97(+2.08%) |
Nov 25, 2020 | 240.00 | 241.06 | 237.24 | 239.00 | 569,989 | -1.17(-0.49%) |
Nov 24, 2020 | 240.72 | 241.64 | 237.89 | 240.17 | 781,450 | -0.07(-0.03%) |
Nov 23, 2020 | 233.55 | 240.43 | 232.96 | 240.24 | 750,390 | +7.36(+3.16%) |
Nov 20, 2020 | 234.54 | 237.50 | 232.78 | 232.87 | 607,280 | -1.13(-0.48%) |
Nov 19, 2020 | 226.68 | 234.60 | 226.57 | 234.00 | 746,201 | +3.27(+1.42%) |
Nov 18, 2020 | 233.87 | 234.96 | 230.36 | 230.73 | 866,808 | -1.44(-0.62%) |
Nov 17, 2020 | 232.76 | 234.07 | 230.12 | 232.17 | 1,458,197 | +0.06(+0.02%) |
Nov 16, 2020 | 228.14 | 232.87 | 226.92 | 232.11 | 919,608 | +5.45(+2.41%) |
Nov 13, 2020 | 227.67 | 231.29 | 226.09 | 226.66 | 929,878 | +3.59(+1.61%) |
Nov 12, 2020 | 224.86 | 225.81 | 221.21 | 223.07 | 936,228 | -0.24(-0.11%) |
Nov 11, 2020 | 217.28 | 223.90 | 215.84 | 223.31 | 1,040,287 | +9.35(+4.37%) |
Nov 10, 2020 | 219.95 | 222.12 | 213.38 | 213.96 | 1,120,499 | -8.22(-3.70%) |
Nov 09, 2020 | 228.85 | 232.00 | 221.80 | 222.17 | 1,186,812 | +0.61(+0.28%) |
Nov 06, 2020 | 218.88 | 223.09 | 215.86 | 221.56 | 727,689 | +3.42(+1.57%) |
Nov 05, 2020 | 213.12 | 218.93 | 213.12 | 218.13 | 1,334,679 | +7.24(+3.43%) |
Nov 04, 2020 | 204.95 | 212.09 | 201.38 | 210.90 | 1,418,059 | +9.23(+4.58%) |
Nov 03, 2020 | 196.10 | 203.12 | 195.58 | 201.67 | 1,242,404 | +8.27(+4.28%) |
Nov 02, 2020 | 191.07 | 194.34 | 190.13 | 193.40 | 855,249 | +4.83(+2.56%) |
Oct 30, 2020 | 189.83 | 192.22 | 186.81 | 188.57 | 1,095,037 | -4.56(-2.36%) |
Oct 29, 2020 | 182.08 | 195.16 | 181.90 | 193.13 | 1,413,260 | +10.90(+5.98%) |
Oct 28, 2020 | 186.02 | 187.67 | 182.16 | 182.23 | 1,625,816 | -7.69(-4.05%) |
Oct 27, 2020 | 191.27 | 191.73 | 188.52 | 189.91 | 772,944 | -0.34(-0.18%) |
Oct 26, 2020 | 191.88 | 193.58 | 188.43 | 190.25 | 985,684 | -4.05(-2.08%) |
Oct 23, 2020 | 196.19 | 197.47 | 193.36 | 194.29 | 881,300 | -0.13(-0.07%) |
Oct 22, 2020 | 196.33 | 196.95 | 192.72 | 194.43 | 925,275 | -2.86(-1.45%) |
Oct 21, 2020 | 196.77 | 199.74 | 196.65 | 197.29 | 634,750 | +0.56(+0.28%) |
Oct 20, 2020 | 199.72 | 200.16 | 196.10 | 196.73 | 634,979 | -1.04(-0.53%) |
Oct 19, 2020 | 203.06 | 203.06 | 197.00 | 197.78 | 1,039,996 | -1.52(-0.76%) |
Oct 16, 2020 | 205.06 | 205.46 | 198.53 | 199.30 | 1,281,900 | -4.49(-2.20%) |
Oct 15, 2020 | 200.24 | 204.52 | 199.02 | 203.78 | 1,221,893 | -2.78(-1.35%) |
Oct 14, 2020 | 210.47 | 213.77 | 205.71 | 206.56 | 1,462,861 | -3.77(-1.79%) |
Oct 13, 2020 | 206.47 | 211.98 | 204.74 | 210.33 | 987,369 | +5.16(+2.51%) |
Oct 12, 2020 | 204.61 | 206.47 | 203.31 | 205.18 | 1,347,867 | +3.36(+1.66%) |
Oct 09, 2020 | 200.81 | 202.84 | 199.67 | 201.82 | 1,254,922 | +4.16(+2.10%) |
Oct 08, 2020 | 196.51 | 197.91 | 195.54 | 197.66 | 717,345 | +3.62(+1.87%) |
Oct 07, 2020 | 194.13 | 196.70 | 192.32 | 194.04 | 1,218,004 | +2.94(+1.54%) |
Oct 06, 2020 | 191.16 | 196.85 | 190.00 | 191.10 | 1,337,160 | -0.12(-0.06%) |
Oct 05, 2020 | 184.84 | 191.26 | 184.30 | 191.22 | 1,299,072 | +7.64(+4.16%) |
Oct 02, 2020 | 183.70 | 187.74 | 182.47 | 183.57 | 1,141,884 | -6.71(-3.53%) |
Oct 01, 2020 | 188.99 | 191.46 | 187.11 | 190.29 | 957,060 | +5.01(+2.70%) |
Sep 30, 2020 | 184.25 | 187.88 | 182.70 | 185.28 | 1,065,816 | +0.39(+0.21%) |
Sep 29, 2020 | 186.35 | 187.26 | 184.19 | 184.88 | 797,395 | +0.08(+0.04%) |
Sep 28, 2020 | 179.92 | 185.22 | 178.64 | 184.81 | 1,410,238 | +5.11(+2.84%) |
Sep 25, 2020 | 175.68 | 180.38 | 173.65 | 179.70 | 948,223 | +3.22(+1.83%) |
Sep 24, 2020 | 170.30 | 179.37 | 170.30 | 176.48 | 1,185,958 | +3.59(+2.07%) |
Sep 23, 2020 | 176.32 | 178.19 | 172.10 | 172.89 | 1,188,365 | -2.40(-1.37%) |
Sep 22, 2020 | 174.82 | 175.60 | 169.78 | 175.29 | 875,990 | +2.10(+1.21%) |
Sep 21, 2020 | 170.57 | 173.30 | 167.94 | 173.19 | 1,149,547 | +2.05(+1.20%) |
Sep 18, 2020 | 173.31 | 176.49 | 168.92 | 171.14 | 1,874,697 | -1.46(-0.85%) |
Sep 17, 2020 | 167.71 | 172.82 | 167.07 | 172.60 | 1,139,939 | -0.31(-0.18%) |
Sep 16, 2020 | 174.43 | 177.10 | 172.72 | 172.91 | 1,698,682 | +0.05(+0.03%) |
Sep 15, 2020 | 172.12 | 173.03 | 169.58 | 172.86 | 1,507,278 | +2.56(+1.50%) |
Sep 14, 2020 | 168.85 | 170.71 | 167.34 | 170.30 | 1,311,558 | +5.87(+3.57%) |
Sep 11, 2020 | 167.23 | 168.81 | 163.83 | 164.43 | 1,379,044 | -1.14(-0.69%) |
Sep 10, 2020 | 168.34 | 169.60 | 165.08 | 165.57 | 2,523,315 | -1.27(-0.76%) |
Sep 09, 2020 | 171.10 | 172.08 | 165.30 | 166.84 | 2,420,104 | -0.01(-0.01%) |
Sep 08, 2020 | 173.28 | 174.69 | 166.23 | 166.85 | 3,052,542 | -18.07(-9.77%) |
Sep 04, 2020 | 191.11 | 191.67 | 178.62 | 184.92 | 2,489,349 | -7.69(-3.99%) |
Sep 03, 2020 | 204.28 | 204.69 | 191.50 | 192.61 | 1,889,384 | -13.51(-6.56%) |
Sep 02, 2020 | 201.48 | 206.73 | 199.87 | 206.12 | 1,225,365 | +7.26(+3.65%) |