Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 371.10 | 374.17 | 369.62 | 371.25 | 284,263 | +0.14(+0.04%) |
Aug 30, 2021 | 366.66 | 373.44 | 366.46 | 371.11 | 111,667 | +4.22(+1.15%) |
Aug 27, 2021 | 365.90 | 370.06 | 363.41 | 366.89 | 152,340 | +2.50(+0.69%) |
Aug 26, 2021 | 365.89 | 366.11 | 363.52 | 364.39 | 127,447 | -1.94(-0.53%) |
Aug 25, 2021 | 365.35 | 366.62 | 360.59 | 366.33 | 200,203 | +8.14(+2.27%) |
Aug 24, 2021 | 357.07 | 360.58 | 356.06 | 358.18 | 116,627 | +1.00(+0.28%) |
Aug 23, 2021 | 360.54 | 362.65 | 357.02 | 357.18 | 161,456 | -2.31(-0.64%) |
Aug 20, 2021 | 355.15 | 360.14 | 355.15 | 359.49 | 92,353 | +3.72(+1.05%) |
Aug 19, 2021 | 349.55 | 357.09 | 349.55 | 355.76 | 145,068 | +3.89(+1.10%) |
Aug 18, 2021 | 365.58 | 366.32 | 351.62 | 351.88 | 211,309 | -13.06(-3.58%) |
Aug 17, 2021 | 364.46 | 366.76 | 361.86 | 364.93 | 159,725 | +0.61(+0.17%) |
Aug 16, 2021 | 359.11 | 364.49 | 358.14 | 364.32 | 129,514 | +5.67(+1.58%) |
Aug 13, 2021 | 353.19 | 359.13 | 352.24 | 358.65 | 118,873 | +5.20(+1.47%) |
Aug 12, 2021 | 354.58 | 355.76 | 351.95 | 353.45 | 136,279 | -1.52(-0.43%) |
Aug 11, 2021 | 353.15 | 355.59 | 352.69 | 354.97 | 166,425 | +2.28(+0.65%) |
Aug 10, 2021 | 354.81 | 355.64 | 350.33 | 352.69 | 126,053 | -0.59(-0.17%) |
Aug 09, 2021 | 353.97 | 355.26 | 352.14 | 353.28 | 132,882 | +0.41(+0.12%) |
Aug 06, 2021 | 349.59 | 353.50 | 347.29 | 352.87 | 126,737 | +3.12(+0.89%) |
Aug 05, 2021 | 349.87 | 353.16 | 347.47 | 349.75 | 157,968 | +0.19(+0.06%) |
Aug 04, 2021 | 347.27 | 352.61 | 346.65 | 349.56 | 115,956 | +0.79(+0.23%) |
Aug 03, 2021 | 351.49 | 351.70 | 343.99 | 348.77 | 150,254 | -1.21(-0.35%) |
Aug 02, 2021 | 347.54 | 351.54 | 346.05 | 349.98 | 193,505 | +1.89(+0.54%) |
Jul 30, 2021 | 339.86 | 348.71 | 339.86 | 348.09 | 287,776 | +7.87(+2.31%) |
Jul 29, 2021 | 337.67 | 341.00 | 336.28 | 340.22 | 110,007 | +3.75(+1.11%) |
Jul 28, 2021 | 335.69 | 337.20 | 333.40 | 336.46 | 109,791 | +1.23(+0.37%) |
Jul 27, 2021 | 334.06 | 337.01 | 332.64 | 335.24 | 95,529 | +1.31(+0.39%) |
Jul 26, 2021 | 335.81 | 337.32 | 331.94 | 333.93 | 128,318 | -2.42(-0.72%) |
Jul 23, 2021 | 333.63 | 337.28 | 333.63 | 336.35 | 106,428 | +4.29(+1.29%) |
Jul 22, 2021 | 332.89 | 333.07 | 330.61 | 332.06 | 148,920 | +0.33(+0.10%) |
Jul 21, 2021 | 331.38 | 333.56 | 330.82 | 331.73 | 112,983 | +0.55(+0.16%) |
Jul 20, 2021 | 328.49 | 335.26 | 328.49 | 331.18 | 260,670 | +2.68(+0.82%) |
Jul 19, 2021 | 331.82 | 332.24 | 324.11 | 328.50 | 189,307 | -3.90(-1.17%) |
Jul 16, 2021 | 331.35 | 334.66 | 330.72 | 332.40 | 128,630 | +2.28(+0.69%) |
Jul 15, 2021 | 326.04 | 331.19 | 325.69 | 330.12 | 123,804 | +3.05(+0.93%) |
Jul 14, 2021 | 328.24 | 329.21 | 326.29 | 327.07 | 126,775 | +0.20(+0.06%) |
Jul 13, 2021 | 329.18 | 329.69 | 326.14 | 326.87 | 166,862 | -3.94(-1.19%) |
Jul 12, 2021 | 334.30 | 334.54 | 327.98 | 330.81 | 199,028 | -3.56(-1.07%) |
Jul 09, 2021 | 333.74 | 335.39 | 331.97 | 334.37 | 120,417 | +2.30(+0.69%) |
Jul 08, 2021 | 328.88 | 334.62 | 327.63 | 332.07 | 149,997 | +1.22(+0.37%) |
Jul 07, 2021 | 333.92 | 333.98 | 329.55 | 330.85 | 154,411 | -1.38(-0.42%) |
Jul 06, 2021 | 331.24 | 333.50 | 328.15 | 332.24 | 167,568 | +2.48(+0.75%) |
Jul 02, 2021 | 327.96 | 330.83 | 327.52 | 329.76 | 115,548 | +2.57(+0.79%) |
Jul 01, 2021 | 326.65 | 331.07 | 326.65 | 327.19 | 224,306 | +0.21(+0.07%) |
Jun 30, 2021 | 327.32 | 332.23 | 325.73 | 326.98 | 274,373 | -0.49(-0.15%) |
Jun 29, 2021 | 323.13 | 330.98 | 317.82 | 327.46 | 252,960 | -0.90(-0.27%) |
Jun 28, 2021 | 326.85 | 329.53 | 323.61 | 328.36 | 212,431 | +4.82(+1.49%) |
Jun 25, 2021 | 323.23 | 324.96 | 322.01 | 323.54 | 335,320 | +1.41(+0.44%) |
Jun 24, 2021 | 321.84 | 323.28 | 320.29 | 322.12 | 140,562 | +2.06(+0.64%) |
Jun 23, 2021 | 321.87 | 322.68 | 319.32 | 320.07 | 106,786 | -2.21(-0.69%) |
Jun 22, 2021 | 320.07 | 324.27 | 320.07 | 322.28 | 178,688 | +1.09(+0.34%) |
Jun 21, 2021 | 316.96 | 323.92 | 316.96 | 321.19 | 187,033 | +4.22(+1.33%) |
Jun 18, 2021 | 319.29 | 320.70 | 316.00 | 316.97 | 414,593 | -3.16(-0.99%) |
Jun 17, 2021 | 318.70 | 321.33 | 317.44 | 320.13 | 162,264 | +2.05(+0.65%) |
Jun 16, 2021 | 320.52 | 324.57 | 316.11 | 318.07 | 135,297 | -1.47(-0.46%) |
Jun 15, 2021 | 320.21 | 323.83 | 318.58 | 319.54 | 155,775 | -0.02(-0.01%) |
Jun 14, 2021 | 320.10 | 322.00 | 317.51 | 319.56 | 148,156 | -0.39(-0.12%) |
Jun 11, 2021 | 316.73 | 320.19 | 316.73 | 319.95 | 81,897 | +3.86(+1.22%) |
Jun 10, 2021 | 312.83 | 317.03 | 311.43 | 316.09 | 109,112 | +2.59(+0.83%) |
Jun 09, 2021 | 314.92 | 316.01 | 312.37 | 313.50 | 108,225 | -1.58(-0.50%) |
Jun 08, 2021 | 315.45 | 315.89 | 312.96 | 315.08 | 122,578 | +0.24(+0.08%) |
Jun 07, 2021 | 316.98 | 316.98 | 312.21 | 314.84 | 149,906 | -2.21(-0.70%) |
Jun 04, 2021 | 318.84 | 318.84 | 313.47 | 317.05 | 117,732 | +0.43(+0.14%) |
Jun 03, 2021 | 317.24 | 317.24 | 313.52 | 316.62 | 164,148 | -2.45(-0.77%) |
Jun 02, 2021 | 315.43 | 319.59 | 313.00 | 319.06 | 147,191 | +3.29(+1.04%) |
Jun 01, 2021 | 326.28 | 328.73 | 315.38 | 315.77 | 171,743 | -9.99(-3.07%) |
May 28, 2021 | 323.35 | 328.75 | 323.29 | 325.76 | 127,840 | +2.05(+0.63%) |
May 27, 2021 | 322.13 | 326.27 | 319.10 | 323.71 | 272,738 | +2.33(+0.72%) |
May 26, 2021 | 320.77 | 322.29 | 318.00 | 321.38 | 165,854 | +1.72(+0.54%) |
May 25, 2021 | 319.92 | 322.17 | 316.93 | 319.66 | 82,407 | +0.77(+0.24%) |
May 24, 2021 | 319.77 | 321.98 | 317.47 | 318.89 | 122,545 | +0.77(+0.24%) |
May 21, 2021 | 317.97 | 322.34 | 316.94 | 318.13 | 129,451 | +0.81(+0.26%) |
May 20, 2021 | 312.97 | 320.44 | 312.97 | 317.31 | 177,778 | +4.76(+1.52%) |
May 19, 2021 | 308.26 | 312.64 | 307.85 | 312.55 | 136,162 | +0.66(+0.21%) |
May 18, 2021 | 316.36 | 316.95 | 311.57 | 311.89 | 99,740 | -4.66(-1.47%) |
May 17, 2021 | 321.61 | 322.49 | 314.14 | 316.56 | 164,155 | -4.25(-1.32%) |
May 14, 2021 | 320.20 | 322.04 | 316.70 | 320.80 | 155,092 | +2.31(+0.72%) |
May 13, 2021 | 317.01 | 323.33 | 316.62 | 318.49 | 217,683 | +1.96(+0.62%) |
May 12, 2021 | 320.15 | 323.16 | 315.81 | 316.54 | 226,555 | -5.19(-1.61%) |
May 11, 2021 | 321.00 | 325.50 | 317.97 | 321.72 | 167,954 | -3.15(-0.97%) |
May 10, 2021 | 327.78 | 331.17 | 324.86 | 324.87 | 203,539 | -1.88(-0.58%) |
May 07, 2021 | 329.63 | 330.65 | 323.85 | 326.75 | 227,353 | -0.98(-0.30%) |
May 06, 2021 | 326.42 | 329.53 | 324.37 | 327.73 | 154,771 | +1.46(+0.45%) |
May 05, 2021 | 330.76 | 334.90 | 325.98 | 326.27 | 358,340 | -8.77(-2.62%) |
May 04, 2021 | 329.58 | 335.47 | 327.38 | 335.04 | 210,385 | +3.43(+1.03%) |
May 03, 2021 | 326.68 | 334.15 | 324.57 | 331.61 | 187,638 | +5.66(+1.74%) |
Apr 30, 2021 | 330.88 | 333.89 | 324.52 | 325.95 | 289,441 | -4.90(-1.48%) |
Apr 29, 2021 | 327.47 | 331.29 | 324.25 | 330.85 | 149,245 | +4.72(+1.45%) |
Apr 28, 2021 | 332.45 | 332.45 | 325.12 | 326.12 | 231,766 | -5.58(-1.68%) |
Apr 27, 2021 | 326.51 | 332.12 | 322.10 | 331.71 | 300,738 | +5.09(+1.56%) |
Apr 26, 2021 | 337.17 | 339.29 | 324.87 | 326.62 | 448,967 | -9.88(-2.94%) |
Apr 23, 2021 | 313.84 | 354.60 | 308.43 | 336.50 | 1,496,101 | +22.60(+7.20%) |
Apr 22, 2021 | 310.23 | 314.79 | 307.31 | 313.90 | 272,034 | +1.98(+0.63%) |
Apr 21, 2021 | 310.23 | 314.39 | 310.23 | 311.92 | 231,462 | +2.81(+0.91%) |
Apr 20, 2021 | 307.24 | 312.06 | 307.24 | 309.11 | 205,219 | +1.46(+0.48%) |
Apr 19, 2021 | 310.23 | 310.27 | 306.71 | 307.65 | 230,876 | -1.87(-0.60%) |
Apr 16, 2021 | 306.51 | 310.98 | 305.96 | 309.52 | 190,313 | +4.24(+1.39%) |
Apr 15, 2021 | 302.08 | 306.11 | 300.53 | 305.28 | 400,646 | +5.47(+1.82%) |
Apr 14, 2021 | 301.98 | 303.70 | 299.24 | 299.81 | 317,878 | -2.07(-0.69%) |
Apr 13, 2021 | 302.15 | 304.52 | 301.06 | 301.89 | 245,144 | +0.14(+0.05%) |
Apr 12, 2021 | 298.77 | 302.96 | 298.74 | 301.75 | 219,718 | +2.06(+0.69%) |
Apr 09, 2021 | 300.98 | 302.53 | 297.49 | 299.69 | 218,680 | -0.98(-0.33%) |
Apr 08, 2021 | 300.54 | 304.82 | 299.09 | 300.67 | 350,313 | +0.76(+0.25%) |
Apr 07, 2021 | 308.01 | 308.47 | 299.29 | 299.91 | 255,717 | -8.55(-2.77%) |
Apr 06, 2021 | 311.73 | 312.94 | 307.80 | 308.46 | 222,774 | -2.30(-0.74%) |
Apr 05, 2021 | 309.41 | 312.33 | 306.29 | 310.76 | 261,606 | +3.43(+1.12%) |
Apr 01, 2021 | 301.56 | 309.70 | 300.81 | 307.33 | 288,100 | +8.16(+2.73%) |
Mar 31, 2021 | 300.26 | 306.53 | 299.16 | 299.16 | 379,042 | -2.67(-0.88%) |
Mar 30, 2021 | 304.88 | 309.06 | 294.78 | 301.83 | 421,706 | -12.22(-3.89%) |
Mar 29, 2021 | 316.90 | 319.06 | 312.14 | 314.05 | 311,459 | -1.62(-0.51%) |
Mar 26, 2021 | 312.75 | 316.14 | 309.23 | 315.67 | 175,562 | +4.31(+1.39%) |
Mar 25, 2021 | 311.62 | 312.04 | 308.17 | 311.36 | 200,832 | -0.18(-0.06%) |
Mar 24, 2021 | 311.19 | 315.00 | 308.06 | 311.53 | 265,727 | +0.92(+0.30%) |
Mar 23, 2021 | 304.81 | 313.97 | 304.70 | 310.61 | 270,379 | +5.84(+1.91%) |
Mar 22, 2021 | 301.50 | 305.44 | 300.44 | 304.78 | 263,367 | +2.85(+0.94%) |
Mar 19, 2021 | 301.69 | 307.76 | 299.84 | 301.93 | 622,309 | +1.30(+0.43%) |
Mar 18, 2021 | 303.15 | 306.07 | 299.09 | 300.63 | 279,708 | -6.01(-1.96%) |
Mar 17, 2021 | 308.26 | 310.34 | 301.15 | 306.64 | 194,726 | -1.42(-0.46%) |
Mar 16, 2021 | 310.44 | 314.30 | 306.94 | 308.05 | 203,979 | -0.74(-0.24%) |
Mar 15, 2021 | 304.05 | 309.49 | 302.80 | 308.79 | 247,990 | +7.39(+2.45%) |
Mar 12, 2021 | 302.87 | 304.12 | 298.21 | 301.40 | 352,982 | -1.78(-0.59%) |
Mar 11, 2021 | 302.90 | 306.39 | 301.09 | 303.19 | 254,223 | +0.44(+0.14%) |
Mar 10, 2021 | 303.59 | 307.23 | 301.28 | 302.75 | 225,039 | -0.19(-0.06%) |
Mar 09, 2021 | 308.21 | 312.44 | 301.58 | 302.94 | 310,144 | -3.31(-1.08%) |
Mar 08, 2021 | 305.62 | 310.02 | 299.55 | 306.25 | 243,351 | +1.60(+0.52%) |
Mar 05, 2021 | 297.65 | 305.04 | 293.88 | 304.65 | 254,060 | +8.88(+3.00%) |
Mar 04, 2021 | 300.06 | 304.55 | 293.67 | 295.77 | 238,396 | -3.67(-1.22%) |
Mar 03, 2021 | 299.79 | 301.82 | 297.15 | 299.44 | 259,997 | -1.99(-0.66%) |
Mar 02, 2021 | 302.47 | 302.65 | 296.93 | 301.42 | 251,660 | -0.25(-0.08%) |
Mar 01, 2021 | 296.56 | 303.03 | 294.39 | 301.67 | 244,828 | +7.05(+2.39%) |
Feb 26, 2021 | 287.74 | 296.67 | 286.14 | 294.63 | 403,114 | +9.27(+3.25%) |
Feb 25, 2021 | 289.81 | 292.84 | 285.22 | 285.36 | 215,262 | -4.90(-1.69%) |
Feb 24, 2021 | 291.16 | 292.04 | 285.02 | 290.25 | 282,875 | -1.78(-0.61%) |
Feb 23, 2021 | 293.38 | 294.55 | 290.22 | 292.04 | 218,505 | -1.04(-0.36%) |
Feb 22, 2021 | 299.78 | 299.78 | 292.27 | 293.08 | 202,580 | -9.46(-3.13%) |
Feb 19, 2021 | 308.56 | 308.91 | 302.08 | 302.54 | 195,647 | -4.65(-1.51%) |
Feb 18, 2021 | 302.97 | 310.12 | 302.28 | 307.19 | 139,667 | +3.34(+1.10%) |
Feb 17, 2021 | 299.76 | 305.10 | 299.76 | 303.85 | 185,538 | +2.35(+0.78%) |
Feb 16, 2021 | 305.30 | 308.61 | 300.51 | 301.50 | 144,820 | -3.28(-1.08%) |
Feb 12, 2021 | 304.91 | 308.98 | 302.71 | 304.78 | 119,752 | -1.10(-0.36%) |
Feb 11, 2021 | 300.85 | 306.19 | 298.53 | 305.88 | 233,669 | +7.46(+2.50%) |
Feb 10, 2021 | 304.78 | 307.37 | 298.15 | 298.42 | 171,630 | -4.04(-1.34%) |
Feb 09, 2021 | 309.80 | 312.20 | 301.57 | 302.46 | 215,711 | -7.09(-2.29%) |
Feb 08, 2021 | 309.52 | 311.07 | 307.66 | 309.55 | 128,612 | +2.88(+0.94%) |
Feb 05, 2021 | 307.02 | 308.05 | 304.82 | 306.68 | 166,512 | +2.05(+0.67%) |
Feb 04, 2021 | 302.63 | 305.12 | 301.82 | 304.62 | 205,504 | +0.47(+0.16%) |
Feb 03, 2021 | 304.51 | 307.61 | 302.50 | 304.15 | 147,792 | -2.27(-0.74%) |
Feb 02, 2021 | 303.28 | 306.96 | 301.56 | 306.42 | 240,603 | +5.25(+1.74%) |
Feb 01, 2021 | 294.59 | 302.01 | 294.59 | 301.17 | 207,039 | +9.57(+3.28%) |
Jan 29, 2021 | 296.61 | 298.67 | 290.40 | 291.60 | 544,639 | -6.22(-2.09%) |
Jan 28, 2021 | 304.05 | 308.07 | 296.76 | 297.82 | 248,387 | -3.76(-1.25%) |
Jan 27, 2021 | 298.95 | 303.14 | 295.94 | 301.59 | 360,839 | +0.76(+0.25%) |
Jan 26, 2021 | 306.89 | 306.89 | 300.58 | 300.82 | 244,520 | -5.42(-1.77%) |
Jan 25, 2021 | 308.24 | 310.09 | 299.09 | 306.25 | 265,616 | -2.61(-0.85%) |
Jan 22, 2021 | 312.56 | 313.98 | 308.70 | 308.86 | 200,312 | -4.33(-1.38%) |
Jan 21, 2021 | 314.85 | 317.53 | 312.98 | 313.19 | 232,301 | -2.63(-0.83%) |
Jan 20, 2021 | 311.05 | 317.08 | 308.38 | 315.82 | 249,434 | +7.81(+2.54%) |
Jan 19, 2021 | 307.92 | 309.36 | 304.56 | 308.01 | 213,673 | +1.11(+0.36%) |
Jan 15, 2021 | 307.35 | 309.55 | 304.67 | 306.90 | 180,302 | -2.35(-0.76%) |
Jan 14, 2021 | 318.97 | 319.52 | 307.76 | 309.25 | 201,883 | -9.98(-3.13%) |
Jan 13, 2021 | 324.13 | 324.13 | 317.94 | 319.24 | 149,296 | -4.29(-1.33%) |
Jan 12, 2021 | 320.02 | 324.50 | 319.93 | 323.53 | 190,676 | +3.08(+0.96%) |
Jan 11, 2021 | 320.68 | 322.54 | 318.57 | 320.45 | 144,352 | -2.12(-0.66%) |
Jan 08, 2021 | 323.08 | 325.71 | 318.75 | 322.57 | 171,904 | +0.05(+0.01%) |
Jan 07, 2021 | 320.38 | 324.89 | 320.38 | 322.53 | 212,394 | +2.09(+0.65%) |
Jan 06, 2021 | 317.29 | 323.34 | 315.08 | 320.43 | 260,175 | +2.56(+0.80%) |
Jan 05, 2021 | 317.80 | 321.66 | 314.79 | 317.88 | 154,873 | -0.97(-0.31%) |
Jan 04, 2021 | 321.05 | 323.69 | 315.62 | 318.85 | 306,276 | -1.84(-0.57%) |
Dec 31, 2020 | 320.69 | 320.69 | 320.69 | 153,800 | +3.97(+1.25%) | |
Dec 30, 2020 | 317.49 | 320.42 | 315.49 | 316.72 | 153,800 | +1.01(+0.32%) |
Dec 29, 2020 | 320.45 | 321.06 | 315.14 | 315.71 | 161,717 | -2.60(-0.82%) |
Dec 28, 2020 | 318.28 | 320.47 | 316.15 | 318.30 | 172,898 | +2.50(+0.79%) |
Dec 24, 2020 | 315.61 | 317.35 | 313.23 | 315.80 | 72,888 | +2.27(+0.72%) |
Dec 23, 2020 | 319.04 | 323.11 | 312.99 | 313.54 | 220,951 | -5.71(-1.79%) |
Dec 22, 2020 | 319.26 | 324.52 | 316.64 | 319.25 | 247,712 | -1.59(-0.50%) |
Dec 21, 2020 | 330.96 | 334.28 | 318.73 | 320.84 | 371,490 | -13.87(-4.14%) |
Dec 18, 2020 | 336.22 | 336.22 | 329.56 | 334.71 | 484,400 | +1.74(+0.52%) |
Dec 17, 2020 | 332.67 | 333.95 | 327.32 | 332.97 | 223,396 | -0.14(-0.04%) |
Dec 16, 2020 | 337.70 | 338.31 | 330.88 | 333.12 | 212,530 | -2.52(-0.75%) |
Dec 15, 2020 | 335.54 | 336.85 | 330.99 | 335.63 | 222,832 | +2.99(+0.90%) |
Dec 14, 2020 | 341.12 | 344.99 | 332.16 | 332.64 | 194,901 | -6.35(-1.87%) |
Dec 11, 2020 | 333.65 | 340.19 | 333.21 | 338.99 | 212,858 | +2.68(+0.80%) |
Dec 10, 2020 | 333.23 | 336.70 | 330.43 | 336.31 | 222,170 | +2.83(+0.85%) |
Dec 09, 2020 | 335.64 | 338.28 | 329.31 | 333.48 | 224,879 | -2.71(-0.81%) |
Dec 08, 2020 | 336.71 | 342.38 | 335.39 | 336.19 | 214,613 | -3.03(-0.89%) |
Dec 07, 2020 | 340.05 | 341.02 | 335.39 | 339.22 | 180,946 | +0.68(+0.20%) |
Dec 04, 2020 | 336.17 | 339.44 | 335.50 | 338.55 | 202,490 | +4.28(+1.28%) |
Dec 03, 2020 | 323.54 | 335.40 | 322.97 | 334.26 | 308,513 | +10.05(+3.10%) |
Dec 02, 2020 | 328.54 | 330.44 | 321.54 | 324.21 | 195,065 | -5.86(-1.78%) |
Dec 01, 2020 | 324.69 | 331.06 | 322.74 | 330.08 | 392,483 | +8.17(+2.54%) |
Nov 30, 2020 | 313.97 | 326.55 | 313.97 | 321.91 | 479,488 | +10.62(+3.41%) |
Nov 27, 2020 | 312.12 | 313.34 | 310.45 | 311.29 | 93,106 | +1.94(+0.63%) |
Nov 25, 2020 | 306.98 | 310.07 | 304.24 | 309.35 | 150,851 | +2.30(+0.75%) |
Nov 24, 2020 | 307.99 | 310.66 | 306.02 | 307.05 | 194,544 | +0.96(+0.31%) |
Nov 23, 2020 | 309.08 | 311.75 | 304.94 | 306.09 | 172,869 | -2.56(-0.83%) |
Nov 20, 2020 | 306.29 | 311.65 | 305.69 | 308.65 | 195,232 | +3.45(+1.13%) |
Nov 19, 2020 | 305.33 | 308.48 | 302.48 | 305.20 | 155,531 | +0.86(+0.28%) |
Nov 18, 2020 | 310.69 | 310.69 | 304.28 | 304.34 | 180,813 | -5.94(-1.92%) |
Nov 17, 2020 | 314.29 | 315.16 | 308.88 | 310.28 | 163,979 | -6.43(-2.03%) |
Nov 16, 2020 | 316.16 | 319.84 | 314.27 | 316.71 | 163,161 | +1.62(+0.51%) |
Nov 13, 2020 | 313.49 | 317.48 | 311.61 | 315.09 | 130,745 | +3.36(+1.08%) |
Nov 12, 2020 | 320.95 | 321.14 | 310.67 | 311.73 | 185,359 | -9.97(-3.10%) |
Nov 11, 2020 | 313.18 | 324.56 | 311.88 | 321.70 | 262,792 | +11.57(+3.73%) |
Nov 10, 2020 | 303.67 | 311.33 | 301.43 | 310.14 | 234,110 | +6.13(+2.02%) |
Nov 09, 2020 | 332.00 | 334.50 | 303.63 | 304.00 | 346,871 | -18.35(-5.69%) |
Nov 06, 2020 | 320.55 | 323.25 | 315.48 | 322.36 | 157,831 | +2.75(+0.86%) |
Nov 05, 2020 | 319.27 | 321.32 | 316.99 | 319.61 | 168,703 | +4.89(+1.55%) |
Nov 04, 2020 | 309.31 | 320.25 | 309.08 | 314.73 | 212,986 | +8.06(+2.63%) |
Nov 03, 2020 | 301.38 | 309.41 | 299.28 | 306.66 | 283,122 | +7.97(+2.67%) |
Nov 02, 2020 | 298.23 | 303.20 | 294.85 | 298.70 | 447,929 | +4.49(+1.53%) |
Oct 30, 2020 | 295.56 | 297.41 | 290.95 | 294.20 | 309,933 | -3.60(-1.21%) |
Oct 29, 2020 | 297.81 | 300.47 | 293.73 | 297.80 | 229,889 | -0.94(-0.31%) |
Oct 28, 2020 | 300.57 | 301.31 | 295.86 | 298.74 | 220,336 | -7.36(-2.41%) |
Oct 27, 2020 | 310.26 | 313.17 | 306.01 | 306.11 | 187,277 | -3.23(-1.05%) |
Oct 26, 2020 | 311.78 | 316.24 | 305.63 | 309.34 | 246,023 | -5.96(-1.89%) |
Oct 23, 2020 | 314.77 | 318.10 | 312.66 | 315.30 | 147,726 | +0.49(+0.16%) |
Oct 22, 2020 | 319.47 | 321.83 | 314.25 | 314.81 | 165,345 | -4.64(-1.45%) |
Oct 21, 2020 | 321.06 | 324.86 | 319.25 | 319.45 | 134,745 | -0.48(-0.15%) |
Oct 20, 2020 | 320.80 | 324.71 | 319.52 | 319.93 | 141,646 | -0.61(-0.19%) |
Oct 19, 2020 | 328.06 | 330.62 | 319.68 | 320.53 | 183,964 | -5.40(-1.66%) |
Oct 16, 2020 | 326.64 | 327.48 | 323.91 | 325.94 | 191,064 | +1.75(+0.54%) |
Oct 15, 2020 | 315.48 | 325.81 | 315.48 | 324.19 | 211,809 | +2.40(+0.75%) |
Oct 14, 2020 | 323.85 | 324.65 | 319.35 | 321.79 | 166,496 | -0.30(-0.09%) |
Oct 13, 2020 | 316.84 | 323.12 | 316.59 | 322.09 | 322,025 | +5.75(+1.82%) |
Oct 12, 2020 | 315.21 | 318.14 | 313.61 | 316.34 | 223,176 | +2.01(+0.64%) |
Oct 09, 2020 | 317.71 | 319.02 | 313.80 | 314.33 | 179,917 | -1.08(-0.34%) |
Oct 08, 2020 | 313.68 | 317.59 | 311.69 | 315.42 | 252,550 | +3.09(+0.99%) |
Oct 07, 2020 | 311.18 | 313.52 | 310.33 | 312.33 | 299,107 | +3.46(+1.12%) |
Oct 06, 2020 | 311.37 | 314.58 | 308.27 | 308.86 | 285,570 | -1.32(-0.43%) |
Oct 05, 2020 | 312.86 | 315.75 | 307.71 | 310.19 | 303,613 | -0.55(-0.18%) |
Oct 02, 2020 | 310.87 | 314.81 | 309.57 | 310.73 | 372,545 | -4.11(-1.31%) |
Oct 01, 2020 | 321.73 | 325.57 | 313.84 | 314.84 | 356,826 | -6.60(-2.05%) |
Sep 30, 2020 | 320.56 | 325.11 | 318.65 | 321.45 | 272,857 | +0.88(+0.28%) |
Sep 29, 2020 | 318.92 | 323.96 | 318.92 | 320.56 | 229,440 | +0.64(+0.20%) |
Sep 28, 2020 | 318.20 | 323.21 | 318.20 | 319.92 | 265,463 | +4.69(+1.49%) |
Sep 25, 2020 | 319.31 | 319.31 | 309.83 | 315.23 | 340,562 | -5.72(-1.78%) |
Sep 24, 2020 | 331.16 | 343.56 | 317.95 | 320.95 | 426,072 | +3.49(+1.10%) |
Sep 23, 2020 | 324.52 | 326.95 | 314.88 | 317.45 | 237,408 | -7.76(-2.38%) |
Sep 22, 2020 | 323.90 | 328.14 | 317.57 | 325.21 | 228,198 | +1.88(+0.58%) |
Sep 21, 2020 | 317.08 | 324.61 | 314.51 | 323.33 | 289,820 | +0.42(+0.13%) |
Sep 18, 2020 | 322.23 | 326.03 | 319.77 | 322.90 | 712,586 | +3.23(+1.01%) |
Sep 17, 2020 | 316.16 | 322.54 | 315.67 | 319.68 | 191,575 | -1.04(-0.32%) |
Sep 16, 2020 | 323.63 | 328.56 | 320.10 | 320.72 | 183,498 | -2.12(-0.66%) |
Sep 15, 2020 | 323.21 | 324.74 | 320.92 | 322.84 | 108,910 | +2.79(+0.87%) |
Sep 14, 2020 | 318.16 | 322.22 | 316.50 | 320.04 | 229,322 | +6.12(+1.95%) |
Sep 11, 2020 | 313.78 | 316.65 | 311.93 | 313.92 | 152,414 | +1.91(+0.61%) |
Sep 10, 2020 | 319.82 | 320.71 | 310.27 | 312.01 | 180,349 | -7.31(-2.29%) |
Sep 09, 2020 | 314.25 | 322.84 | 313.04 | 319.32 | 216,623 | +9.67(+3.12%) |
Sep 08, 2020 | 314.83 | 315.49 | 307.29 | 309.66 | 368,868 | -9.47(-2.97%) |
Sep 04, 2020 | 327.34 | 327.61 | 313.88 | 319.13 | 276,492 | -6.44(-1.98%) |
Sep 03, 2020 | 339.36 | 339.54 | 323.93 | 325.57 | 240,427 | -14.27(-4.20%) |
Sep 02, 2020 | 338.50 | 342.04 | 337.04 | 339.85 | 217,730 | +2.85(+0.85%) |