Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 210.88 | 212.38 | 208.44 | 208.69 | 4,053,113 | -1.71(-0.81%) |
Sep 29, 2021 | 212.22 | 213.26 | 210.12 | 210.40 | 3,923,484 | -1.25(-0.59%) |
Sep 28, 2021 | 214.90 | 217.02 | 211.04 | 211.65 | 4,954,958 | -3.91(-1.81%) |
Sep 27, 2021 | 215.07 | 218.17 | 214.98 | 215.56 | 4,553,232 | -0.12(-0.06%) |
Sep 24, 2021 | 216.98 | 217.93 | 215.64 | 215.68 | 5,226,662 | -2.17(-1.00%) |
Sep 23, 2021 | 218.00 | 220.11 | 217.05 | 217.85 | 7,451,346 | -0.15(-0.07%) |
Sep 22, 2021 | 222.86 | 223.62 | 217.91 | 218.00 | 18,679,074 | -21.88(-9.12%) |
Sep 21, 2021 | 240.77 | 241.60 | 236.75 | 239.88 | 4,683,961 | +1.21(+0.51%) |
Sep 20, 2021 | 239.92 | 241.70 | 236.16 | 238.67 | 3,645,760 | -4.21(-1.73%) |
Sep 17, 2021 | 243.05 | 245.25 | 241.81 | 242.88 | 3,243,913 | -3.01(-1.22%) |
Sep 16, 2021 | 245.50 | 246.85 | 243.66 | 245.89 | 1,798,139 | +1.70(+0.70%) |
Sep 15, 2021 | 243.92 | 247.09 | 242.56 | 244.18 | 2,401,787 | +1.32(+0.54%) |
Sep 14, 2021 | 249.53 | 250.25 | 242.40 | 242.86 | 2,712,628 | -6.34(-2.54%) |
Sep 13, 2021 | 246.92 | 249.23 | 245.29 | 249.20 | 1,941,243 | +4.10(+1.67%) |
Sep 10, 2021 | 248.90 | 249.54 | 244.81 | 245.10 | 1,806,534 | -1.59(-0.64%) |
Sep 09, 2021 | 246.60 | 250.02 | 244.85 | 246.69 | 2,240,454 | -1.71(-0.69%) |
Sep 08, 2021 | 250.52 | 250.56 | 246.33 | 248.40 | 2,062,784 | -2.49(-0.99%) |
Sep 07, 2021 | 253.44 | 254.44 | 250.25 | 250.89 | 1,717,747 | -2.28(-0.90%) |
Sep 03, 2021 | 253.66 | 255.59 | 252.08 | 253.18 | 1,602,986 | -1.00(-0.39%) |
Sep 02, 2021 | 253.44 | 255.97 | 253.37 | 254.18 | 1,378,067 | +1.82(+0.72%) |
Sep 01, 2021 | 252.51 | 253.79 | 250.09 | 252.36 | 1,855,585 | +0.23(+0.09%) |
Aug 31, 2021 | 252.48 | 253.31 | 251.17 | 252.13 | 1,725,465 | +0.14(+0.06%) |
Aug 30, 2021 | 255.03 | 255.13 | 251.89 | 251.99 | 1,855,490 | -2.24(-0.88%) |
Aug 27, 2021 | 253.80 | 255.51 | 253.29 | 254.23 | 1,635,481 | +0.42(+0.16%) |
Aug 26, 2021 | 256.17 | 256.17 | 253.18 | 253.81 | 1,382,387 | -2.76(-1.08%) |
Aug 25, 2021 | 254.32 | 257.98 | 253.67 | 256.57 | 2,229,848 | +2.43(+0.96%) |
Aug 24, 2021 | 253.17 | 255.35 | 252.71 | 254.14 | 2,224,987 | +0.86(+0.34%) |
Aug 23, 2021 | 254.32 | 255.41 | 253.06 | 253.28 | 2,150,282 | +0.33(+0.13%) |
Aug 20, 2021 | 252.81 | 254.80 | 250.59 | 252.95 | 2,533,860 | -0.96(-0.38%) |
Aug 19, 2021 | 256.22 | 256.91 | 251.51 | 253.91 | 3,266,515 | -4.94(-1.91%) |
Aug 18, 2021 | 261.97 | 263.46 | 258.52 | 258.84 | 2,250,464 | -4.84(-1.84%) |
Aug 17, 2021 | 264.96 | 266.19 | 260.77 | 263.68 | 3,097,996 | -3.61(-1.35%) |
Aug 16, 2021 | 262.67 | 268.44 | 261.12 | 267.29 | 2,907,637 | +4.25(+1.62%) |
Aug 13, 2021 | 261.19 | 264.52 | 260.74 | 263.04 | 2,050,860 | +1.03(+0.39%) |
Aug 12, 2021 | 262.39 | 264.39 | 259.72 | 262.01 | 1,276,610 | -0.16(-0.06%) |
Aug 11, 2021 | 258.52 | 263.02 | 257.42 | 262.17 | 2,125,516 | +4.75(+1.85%) |
Aug 10, 2021 | 258.59 | 260.37 | 257.13 | 257.42 | 2,259,671 | -1.34(-0.52%) |
Aug 09, 2021 | 261.01 | 261.90 | 258.65 | 258.75 | 1,945,662 | -3.42(-1.30%) |
Aug 06, 2021 | 262.55 | 264.24 | 260.99 | 262.17 | 1,793,312 | +0.45(+0.17%) |
Aug 05, 2021 | 261.82 | 263.60 | 260.65 | 261.73 | 2,202,086 | +0.65(+0.25%) |
Aug 04, 2021 | 265.07 | 265.99 | 261.04 | 261.08 | 2,083,859 | -5.40(-2.03%) |
Aug 03, 2021 | 262.18 | 267.34 | 260.25 | 266.48 | 2,265,991 | +4.41(+1.68%) |
Aug 02, 2021 | 266.46 | 268.18 | 261.34 | 262.07 | 2,622,604 | -3.60(-1.35%) |
Jul 30, 2021 | 265.71 | 267.61 | 263.61 | 265.66 | 2,462,874 | -1.87(-0.70%) |
Jul 29, 2021 | 267.45 | 270.12 | 266.84 | 267.53 | 1,915,156 | +0.09(+0.03%) |
Jul 28, 2021 | 269.71 | 269.79 | 265.98 | 267.45 | 2,879,823 | -0.76(-0.28%) |
Jul 27, 2021 | 272.83 | 273.66 | 264.88 | 268.21 | 5,092,818 | -14.11(-5.00%) |
Jul 26, 2021 | 280.98 | 283.27 | 280.56 | 282.32 | 1,269,561 | +0.41(+0.14%) |
Jul 23, 2021 | 282.60 | 283.42 | 280.98 | 281.91 | 1,054,516 | +0.43(+0.15%) |
Jul 22, 2021 | 282.37 | 283.60 | 280.95 | 281.48 | 1,034,700 | -1.64(-0.58%) |
Jul 21, 2021 | 282.33 | 286.54 | 282.16 | 283.12 | 1,411,114 | +0.31(+0.11%) |
Jul 20, 2021 | 280.33 | 283.78 | 279.42 | 282.81 | 1,745,260 | +3.04(+1.09%) |
Jul 19, 2021 | 272.51 | 280.27 | 271.71 | 279.77 | 3,006,265 | +2.21(+0.80%) |
Jul 16, 2021 | 281.56 | 281.84 | 277.18 | 277.56 | 2,082,014 | -3.41(-1.21%) |
Jul 15, 2021 | 279.00 | 283.50 | 278.68 | 280.97 | 1,229,001 | +0.21(+0.07%) |
Jul 14, 2021 | 283.41 | 285.51 | 279.57 | 280.76 | 1,508,489 | -3.06(-1.08%) |
Jul 13, 2021 | 283.73 | 287.21 | 283.45 | 283.82 | 1,841,367 | -0.56(-0.20%) |
Jul 12, 2021 | 282.11 | 286.82 | 279.57 | 284.38 | 2,007,115 | +3.10(+1.10%) |
Jul 09, 2021 | 280.71 | 282.98 | 278.22 | 281.27 | 2,442,289 | +3.00(+1.08%) |
Jul 08, 2021 | 272.51 | 279.58 | 271.26 | 278.27 | 2,077,150 | -0.30(-0.11%) |
Jul 07, 2021 | 279.00 | 280.09 | 276.38 | 278.57 | 2,416,663 | -1.01(-0.36%) |
Jul 06, 2021 | 284.10 | 284.34 | 277.67 | 279.58 | 2,404,700 | -4.53(-1.59%) |
Jul 02, 2021 | 284.60 | 284.60 | 282.19 | 284.10 | 1,408,668 | +0.25(+0.09%) |
Jul 01, 2021 | 284.64 | 284.79 | 281.67 | 283.86 | 1,843,076 | +0.75(+0.26%) |
Jun 30, 2021 | 280.92 | 283.38 | 279.95 | 283.11 | 1,906,794 | +0.42(+0.15%) |
Jun 29, 2021 | 280.89 | 284.22 | 279.80 | 282.69 | 3,786,324 | +3.70(+1.33%) |
Jun 28, 2021 | 278.05 | 279.61 | 274.67 | 278.99 | 3,724,296 | +1.94(+0.70%) |
Jun 25, 2021 | 277.80 | 279.71 | 271.90 | 277.05 | 12,247,047 | -10.43(-3.63%) |
Jun 24, 2021 | 285.60 | 288.33 | 283.02 | 287.48 | 5,273,909 | +5.98(+2.13%) |
Jun 23, 2021 | 283.99 | 284.60 | 280.36 | 281.50 | 2,276,333 | -0.30(-0.11%) |
Jun 22, 2021 | 279.18 | 283.15 | 278.17 | 281.80 | 2,375,522 | +4.29(+1.55%) |
Jun 21, 2021 | 272.59 | 279.28 | 272.43 | 277.51 | 2,028,842 | +7.42(+2.75%) |
Jun 18, 2021 | 268.47 | 274.08 | 266.96 | 270.09 | 2,715,170 | -2.13(-0.78%) |
Jun 17, 2021 | 278.77 | 279.01 | 270.35 | 272.22 | 2,500,809 | -6.73(-2.41%) |
Jun 16, 2021 | 282.54 | 283.41 | 276.86 | 278.95 | 1,779,274 | -4.37(-1.54%) |
Jun 15, 2021 | 279.25 | 283.87 | 278.21 | 283.32 | 1,937,171 | +5.97(+2.15%) |
Jun 14, 2021 | 280.88 | 281.31 | 276.45 | 277.35 | 1,347,237 | -2.93(-1.05%) |
Jun 11, 2021 | 277.61 | 280.36 | 277.61 | 280.29 | 1,720,719 | +3.08(+1.11%) |
Jun 10, 2021 | 277.92 | 279.81 | 275.67 | 277.21 | 1,913,825 | -0.25(-0.09%) |
Jun 09, 2021 | 286.43 | 286.47 | 274.96 | 277.46 | 4,601,715 | -8.97(-3.13%) |
Jun 08, 2021 | 286.64 | 287.28 | 282.68 | 286.43 | 1,582,554 | -0.72(-0.25%) |
Jun 07, 2021 | 286.83 | 287.97 | 283.24 | 287.15 | 2,070,652 | +1.15(+0.40%) |
Jun 04, 2021 | 290.41 | 291.56 | 283.67 | 285.99 | 2,230,205 | -3.97(-1.37%) |
Jun 03, 2021 | 289.09 | 291.35 | 286.05 | 289.96 | 1,390,677 | -0.25(-0.08%) |
Jun 02, 2021 | 296.29 | 296.29 | 287.61 | 290.21 | 2,205,398 | -4.05(-1.38%) |
Jun 01, 2021 | 301.28 | 301.54 | 293.53 | 294.26 | 1,354,032 | -3.75(-1.26%) |
May 28, 2021 | 299.13 | 299.84 | 296.30 | 298.01 | 1,080,604 | -0.74(-0.25%) |
May 27, 2021 | 295.83 | 302.82 | 295.21 | 298.75 | 2,806,789 | +4.58(+1.56%) |
May 26, 2021 | 294.13 | 296.13 | 291.58 | 294.16 | 1,790,363 | +2.04(+0.70%) |
May 25, 2021 | 296.29 | 296.65 | 291.29 | 292.12 | 1,723,596 | -3.08(-1.04%) |
May 24, 2021 | 296.79 | 296.79 | 292.74 | 295.19 | 1,909,912 | +2.12(+0.72%) |
May 21, 2021 | 293.86 | 298.46 | 292.88 | 293.07 | 1,852,446 | +0.52(+0.18%) |
May 20, 2021 | 292.64 | 295.30 | 290.39 | 292.55 | 1,348,882 | +1.06(+0.36%) |
May 19, 2021 | 287.77 | 291.97 | 283.90 | 291.49 | 1,833,397 | +1.78(+0.61%) |
May 18, 2021 | 293.16 | 293.72 | 289.71 | 289.71 | 1,105,163 | -3.04(-1.04%) |
May 17, 2021 | 293.45 | 294.93 | 290.31 | 292.75 | 993,297 | -0.16(-0.05%) |
May 14, 2021 | 288.94 | 293.93 | 288.94 | 292.91 | 1,537,282 | +5.71(+1.99%) |
May 13, 2021 | 281.20 | 289.03 | 280.66 | 287.21 | 1,526,210 | +7.00(+2.50%) |
May 12, 2021 | 286.05 | 288.49 | 279.06 | 280.21 | 2,058,056 | -9.12(-3.15%) |
May 11, 2021 | 287.56 | 291.45 | 284.53 | 289.33 | 2,293,148 | -3.44(-1.17%) |
May 10, 2021 | 297.88 | 300.08 | 292.76 | 292.76 | 1,831,294 | -5.13(-1.72%) |
May 07, 2021 | 291.56 | 298.28 | 291.56 | 297.89 | 1,929,067 | +3.53(+1.20%) |
May 06, 2021 | 289.00 | 295.31 | 287.28 | 294.36 | 2,705,841 | +4.19(+1.45%) |
May 05, 2021 | 289.99 | 293.44 | 286.12 | 290.17 | 2,673,038 | +2.13(+0.74%) |
May 04, 2021 | 286.54 | 288.91 | 283.34 | 288.04 | 2,607,662 | -0.26(-0.09%) |
May 03, 2021 | 279.15 | 289.10 | 278.50 | 288.30 | 4,836,706 | +13.48(+4.91%) |
Apr 30, 2021 | 277.85 | 279.82 | 273.57 | 274.81 | 1,924,627 | -5.44(-1.94%) |
Apr 29, 2021 | 274.52 | 280.49 | 273.79 | 280.26 | 2,610,799 | +8.21(+3.02%) |
Apr 28, 2021 | 271.35 | 273.72 | 270.19 | 272.05 | 1,883,658 | -0.11(-0.04%) |
Apr 27, 2021 | 271.26 | 276.60 | 269.15 | 272.16 | 5,241,127 | +11.12(+4.26%) |
Apr 26, 2021 | 264.40 | 264.93 | 259.56 | 261.04 | 1,844,908 | -1.88(-0.71%) |
Apr 23, 2021 | 263.65 | 264.29 | 262.19 | 262.92 | 1,387,772 | +1.14(+0.43%) |
Apr 22, 2021 | 262.53 | 266.07 | 261.63 | 261.78 | 1,525,619 | -1.63(-0.62%) |
Apr 21, 2021 | 264.16 | 266.07 | 262.30 | 263.41 | 1,965,128 | -1.97(-0.74%) |
Apr 20, 2021 | 267.35 | 268.65 | 262.54 | 265.38 | 1,505,819 | -2.75(-1.03%) |
Apr 19, 2021 | 270.79 | 271.37 | 267.03 | 268.13 | 1,770,380 | -4.11(-1.51%) |
Apr 16, 2021 | 277.27 | 277.36 | 271.80 | 272.24 | 1,492,882 | -3.42(-1.24%) |
Apr 15, 2021 | 273.41 | 276.79 | 271.37 | 275.66 | 1,467,066 | +3.21(+1.18%) |
Apr 14, 2021 | 274.06 | 275.61 | 272.22 | 272.45 | 1,161,499 | -2.92(-1.06%) |
Apr 13, 2021 | 279.00 | 279.03 | 273.68 | 275.36 | 1,809,805 | +0.09(+0.03%) |
Apr 12, 2021 | 270.38 | 277.45 | 269.92 | 275.27 | 1,862,378 | +3.99(+1.47%) |
Apr 09, 2021 | 267.80 | 271.68 | 266.74 | 271.28 | 2,154,285 | +2.03(+0.75%) |
Apr 08, 2021 | 267.80 | 269.26 | 264.82 | 269.26 | 2,403,816 | +5.05(+1.91%) |
Apr 07, 2021 | 266.46 | 267.37 | 261.92 | 264.21 | 1,551,750 | -2.90(-1.08%) |
Apr 06, 2021 | 266.63 | 269.26 | 265.72 | 267.11 | 1,486,433 | +0.57(+0.21%) |
Apr 05, 2021 | 270.74 | 271.31 | 265.60 | 266.54 | 1,824,257 | -1.87(-0.69%) |
Apr 01, 2021 | 268.41 | 269.79 | 266.75 | 268.41 | 1,524,785 | -0.47(-0.18%) |
Mar 31, 2021 | 270.74 | 272.51 | 267.73 | 268.88 | 2,139,888 | -1.78(-0.66%) |
Mar 30, 2021 | 264.46 | 272.77 | 263.45 | 270.66 | 2,877,234 | +6.34(+2.40%) |
Mar 29, 2021 | 263.16 | 266.90 | 261.87 | 264.32 | 1,602,142 | -2.01(-0.75%) |
Mar 26, 2021 | 262.88 | 266.46 | 259.94 | 266.32 | 2,183,124 | +6.78(+2.61%) |
Mar 25, 2021 | 251.99 | 260.34 | 249.85 | 259.55 | 2,414,184 | +5.58(+2.20%) |
Mar 24, 2021 | 254.64 | 259.63 | 253.13 | 253.97 | 2,241,777 | +1.40(+0.55%) |
Mar 23, 2021 | 256.92 | 262.17 | 251.38 | 252.57 | 2,404,907 | -6.83(-2.63%) |
Mar 22, 2021 | 264.66 | 264.87 | 257.18 | 259.39 | 3,460,443 | -5.26(-1.99%) |
Mar 19, 2021 | 264.16 | 267.83 | 260.60 | 264.66 | 13,668,244 | +15.21(+6.10%) |
Mar 18, 2021 | 253.53 | 254.90 | 248.86 | 249.44 | 4,755,633 | -2.21(-0.88%) |
Mar 17, 2021 | 245.18 | 251.97 | 243.37 | 251.65 | 1,960,764 | +4.77(+1.93%) |
Mar 16, 2021 | 252.75 | 252.78 | 246.41 | 246.88 | 2,248,211 | -5.75(-2.28%) |
Mar 15, 2021 | 256.54 | 258.29 | 249.71 | 252.63 | 3,397,096 | -3.14(-1.23%) |
Mar 12, 2021 | 253.00 | 256.71 | 251.10 | 255.78 | 2,257,705 | +1.62(+0.64%) |
Mar 11, 2021 | 249.47 | 255.74 | 248.31 | 254.16 | 4,000,061 | +7.64(+3.10%) |
Mar 10, 2021 | 244.87 | 247.84 | 244.29 | 246.52 | 1,689,926 | +2.37(+0.97%) |
Mar 09, 2021 | 239.68 | 248.12 | 238.79 | 244.15 | 2,483,450 | +6.23(+2.62%) |
Mar 08, 2021 | 246.12 | 247.39 | 237.61 | 237.93 | 2,368,144 | -5.63(-2.31%) |
Mar 05, 2021 | 238.73 | 244.43 | 232.44 | 243.56 | 2,041,780 | +7.23(+3.06%) |
Mar 04, 2021 | 242.24 | 244.00 | 233.29 | 236.32 | 2,508,271 | -8.00(-3.27%) |
Mar 03, 2021 | 244.52 | 248.03 | 241.20 | 244.32 | 1,654,997 | -0.78(-0.32%) |
Mar 02, 2021 | 248.06 | 248.93 | 244.99 | 245.11 | 1,482,463 | -2.35(-0.95%) |
Mar 01, 2021 | 244.26 | 250.49 | 243.88 | 247.46 | 2,130,946 | +7.17(+2.98%) |
Feb 26, 2021 | 240.70 | 243.09 | 236.51 | 240.29 | 1,841,624 | +0.26(+0.11%) |
Feb 25, 2021 | 245.55 | 248.29 | 239.14 | 240.03 | 1,723,556 | -5.51(-2.25%) |
Feb 24, 2021 | 240.16 | 246.70 | 239.83 | 245.54 | 1,789,099 | +5.13(+2.13%) |
Feb 23, 2021 | 238.99 | 240.98 | 231.68 | 240.41 | 1,856,568 | -0.04(-0.02%) |
Feb 22, 2021 | 239.10 | 243.03 | 238.97 | 240.45 | 1,924,553 | +0.03(+0.01%) |
Feb 19, 2021 | 243.62 | 244.90 | 239.61 | 240.42 | 1,689,108 | -0.93(-0.39%) |
Feb 18, 2021 | 241.24 | 244.06 | 238.87 | 241.36 | 1,780,658 | -3.27(-1.34%) |
Feb 17, 2021 | 245.36 | 245.94 | 241.15 | 244.62 | 1,541,130 | -2.59(-1.05%) |
Feb 16, 2021 | 249.26 | 250.64 | 246.53 | 247.21 | 1,848,860 | -1.10(-0.44%) |
Feb 12, 2021 | 240.85 | 248.44 | 239.83 | 248.32 | 2,832,021 | +8.16(+3.40%) |
Feb 11, 2021 | 243.59 | 243.67 | 237.51 | 240.16 | 1,843,481 | -2.93(-1.20%) |
Feb 10, 2021 | 247.11 | 247.22 | 241.94 | 243.09 | 2,084,798 | -1.58(-0.64%) |
Feb 09, 2021 | 242.91 | 245.96 | 239.82 | 244.66 | 1,860,185 | +1.59(+0.65%) |
Feb 08, 2021 | 242.42 | 244.90 | 241.30 | 243.08 | 2,261,001 | +2.30(+0.96%) |
Feb 05, 2021 | 236.99 | 241.14 | 235.10 | 240.77 | 2,983,054 | +6.50(+2.78%) |
Feb 04, 2021 | 227.90 | 234.32 | 227.42 | 234.27 | 3,066,540 | +6.45(+2.83%) |
Feb 03, 2021 | 229.06 | 230.00 | 225.99 | 227.82 | 2,285,259 | -1.14(-0.50%) |
Feb 02, 2021 | 232.63 | 232.82 | 227.38 | 228.96 | 3,024,645 | +3.08(+1.36%) |
Feb 01, 2021 | 224.13 | 226.36 | 222.18 | 225.88 | 2,884,377 | +3.68(+1.66%) |
Jan 29, 2021 | 229.38 | 229.79 | 221.68 | 222.20 | 3,432,974 | -7.03(-3.07%) |
Jan 28, 2021 | 232.27 | 232.54 | 229.07 | 229.23 | 2,304,648 | -0.04(-0.02%) |
Jan 27, 2021 | 231.90 | 232.64 | 227.18 | 229.27 | 2,854,171 | -6.46(-2.74%) |
Jan 26, 2021 | 240.01 | 240.61 | 235.42 | 235.73 | 1,941,419 | -3.60(-1.50%) |
Jan 25, 2021 | 238.35 | 240.56 | 234.43 | 239.33 | 2,127,325 | -0.57(-0.24%) |
Jan 22, 2021 | 237.93 | 241.18 | 236.05 | 239.89 | 1,790,679 | +0.13(+0.06%) |
Jan 21, 2021 | 239.60 | 242.91 | 238.28 | 239.76 | 2,063,646 | +1.87(+0.79%) |
Jan 20, 2021 | 237.16 | 238.26 | 233.79 | 237.89 | 2,283,298 | +2.30(+0.98%) |
Jan 19, 2021 | 239.75 | 242.07 | 235.00 | 235.59 | 2,494,623 | -2.87(-1.20%) |
Jan 15, 2021 | 241.48 | 241.48 | 236.97 | 238.46 | 2,970,980 | -3.50(-1.45%) |
Jan 14, 2021 | 240.06 | 243.92 | 239.25 | 241.96 | 3,034,226 | +3.82(+1.61%) |
Jan 13, 2021 | 236.51 | 239.70 | 234.34 | 238.14 | 3,187,259 | +3.00(+1.28%) |
Jan 12, 2021 | 232.34 | 235.68 | 229.43 | 235.13 | 4,631,862 | +3.52(+1.52%) |
Jan 11, 2021 | 229.43 | 232.70 | 229.17 | 231.61 | 3,615,067 | +0.33(+0.14%) |
Jan 08, 2021 | 232.76 | 233.55 | 228.88 | 231.28 | 4,854,863 | -1.01(-0.43%) |
Jan 07, 2021 | 239.90 | 241.91 | 231.75 | 232.29 | 5,979,153 | -7.11(-2.97%) |
Jan 06, 2021 | 236.48 | 244.52 | 236.40 | 239.40 | 3,812,419 | +0.36(+0.15%) |
Jan 05, 2021 | 237.46 | 240.54 | 236.09 | 239.04 | 3,459,670 | -0.01(-0.00%) |
Jan 04, 2021 | 245.86 | 245.96 | 236.89 | 239.05 | 4,017,877 | -6.07(-2.48%) |
Dec 31, 2020 | 245.12 | 245.12 | 245.12 | 2,849,917 | -0.34(-0.14%) | |
Dec 30, 2020 | 247.56 | 248.01 | 243.94 | 245.46 | 2,849,917 | -1.49(-0.60%) |
Dec 29, 2020 | 249.21 | 250.63 | 245.17 | 246.96 | 2,831,178 | -1.30(-0.52%) |
Dec 28, 2020 | 254.77 | 255.02 | 247.19 | 248.26 | 3,830,144 | -5.55(-2.19%) |
Dec 24, 2020 | 256.21 | 256.84 | 252.27 | 253.81 | 1,746,831 | -1.78(-0.70%) |
Dec 23, 2020 | 258.36 | 261.19 | 255.51 | 255.59 | 2,478,185 | -2.43(-0.94%) |
Dec 22, 2020 | 257.29 | 258.08 | 253.30 | 258.02 | 3,763,810 | +1.26(+0.49%) |
Dec 21, 2020 | 256.49 | 258.23 | 253.52 | 256.76 | 5,274,290 | -3.43(-1.32%) |
Dec 18, 2020 | 267.67 | 268.63 | 259.61 | 260.18 | 16,371,157 | -15.76(-5.71%) |
Dec 17, 2020 | 273.25 | 277.49 | 270.24 | 275.94 | 6,241,245 | +3.26(+1.19%) |
Dec 16, 2020 | 271.33 | 274.61 | 270.61 | 272.69 | 2,754,760 | +2.90(+1.07%) |
Dec 15, 2020 | 270.04 | 273.30 | 267.30 | 269.79 | 3,196,554 | +0.19(+0.07%) |
Dec 14, 2020 | 279.47 | 279.80 | 269.48 | 269.60 | 3,096,860 | -3.71(-1.36%) |
Dec 11, 2020 | 273.60 | 275.58 | 270.21 | 273.31 | 2,493,733 | -0.74(-0.27%) |
Dec 10, 2020 | 274.38 | 277.32 | 271.89 | 274.04 | 3,134,299 | -4.16(-1.50%) |
Dec 09, 2020 | 285.91 | 287.95 | 276.46 | 278.21 | 2,800,282 | -5.77(-2.03%) |
Dec 08, 2020 | 280.73 | 286.06 | 280.47 | 283.98 | 3,065,035 | +4.15(+1.48%) |
Dec 07, 2020 | 279.70 | 279.83 | 276.21 | 279.83 | 1,573,499 | +2.04(+0.73%) |
Dec 04, 2020 | 277.30 | 281.66 | 276.13 | 277.79 | 1,961,240 | +2.05(+0.74%) |
Dec 03, 2020 | 274.82 | 279.17 | 272.99 | 275.74 | 2,074,958 | +0.92(+0.34%) |
Dec 02, 2020 | 270.58 | 276.81 | 268.51 | 274.82 | 2,671,541 | +3.73(+1.38%) |
Dec 01, 2020 | 276.55 | 280.41 | 270.94 | 271.09 | 3,238,645 | +1.11(+0.41%) |
Nov 30, 2020 | 271.30 | 274.04 | 264.29 | 269.98 | 3,383,102 | -0.78(-0.29%) |
Nov 27, 2020 | 273.95 | 274.33 | 268.82 | 270.76 | 1,324,760 | -0.84(-0.31%) |
Nov 25, 2020 | 274.90 | 275.81 | 269.96 | 271.60 | 2,440,935 | -3.18(-1.16%) |
Nov 24, 2020 | 272.81 | 278.92 | 268.77 | 274.78 | 3,940,002 | +5.02(+1.86%) |
Nov 23, 2020 | 263.97 | 269.81 | 263.96 | 269.76 | 2,582,217 | +9.10(+3.49%) |
Nov 20, 2020 | 264.69 | 265.34 | 260.66 | 260.66 | 2,003,700 | -2.98(-1.13%) |
Nov 19, 2020 | 267.33 | 268.49 | 260.84 | 263.63 | 2,518,714 | -2.50(-0.94%) |
Nov 18, 2020 | 269.15 | 272.97 | 266.12 | 266.13 | 3,048,414 | -2.40(-0.89%) |
Nov 17, 2020 | 265.54 | 269.62 | 260.86 | 268.53 | 2,977,251 | +4.92(+1.87%) |
Nov 16, 2020 | 257.05 | 264.61 | 254.75 | 263.62 | 2,617,379 | +7.46(+2.91%) |
Nov 13, 2020 | 252.46 | 257.86 | 252.46 | 256.15 | 1,693,103 | +4.47(+1.78%) |
Nov 12, 2020 | 253.63 | 255.19 | 248.69 | 251.68 | 2,042,383 | -0.61(-0.24%) |
Nov 11, 2020 | 255.46 | 255.59 | 250.59 | 252.29 | 2,051,127 | +0.51(+0.20%) |
Nov 10, 2020 | 249.06 | 253.20 | 243.05 | 251.78 | 3,048,192 | +3.19(+1.28%) |
Nov 09, 2020 | 258.33 | 258.60 | 241.50 | 248.59 | 6,264,287 | -14.97(-5.68%) |
Nov 06, 2020 | 262.38 | 267.83 | 261.07 | 263.56 | 2,011,237 | +0.66(+0.25%) |
Nov 05, 2020 | 257.18 | 265.91 | 257.18 | 262.90 | 2,365,194 | +9.39(+3.70%) |
Nov 04, 2020 | 260.68 | 262.64 | 252.97 | 253.51 | 2,979,686 | -5.07(-1.96%) |
Nov 03, 2020 | 256.19 | 260.87 | 252.58 | 258.58 | 2,788,760 | +7.07(+2.81%) |
Nov 02, 2020 | 247.48 | 251.99 | 244.00 | 251.51 | 2,159,722 | +7.07(+2.89%) |
Oct 30, 2020 | 249.27 | 250.58 | 240.75 | 244.44 | 2,876,153 | -7.11(-2.83%) |
Oct 29, 2020 | 245.13 | 254.11 | 244.99 | 251.55 | 2,843,225 | +3.09(+1.24%) |
Oct 28, 2020 | 247.51 | 251.45 | 243.05 | 248.46 | 4,281,183 | -10.05(-3.89%) |
Oct 27, 2020 | 263.72 | 264.11 | 258.49 | 258.51 | 2,027,226 | -3.02(-1.16%) |
Oct 26, 2020 | 263.77 | 264.25 | 257.56 | 261.53 | 2,462,289 | -5.60(-2.09%) |
Oct 23, 2020 | 262.17 | 267.42 | 260.82 | 267.13 | 2,651,963 | +7.17(+2.76%) |
Oct 22, 2020 | 267.15 | 269.09 | 258.14 | 259.96 | 3,146,165 | -5.96(-2.24%) |
Oct 21, 2020 | 272.40 | 276.31 | 265.90 | 265.92 | 3,408,356 | -4.82(-1.78%) |
Oct 20, 2020 | 267.54 | 275.73 | 266.71 | 270.75 | 4,168,769 | +5.12(+1.93%) |
Oct 19, 2020 | 268.31 | 274.35 | 263.36 | 265.63 | 3,664,342 | -1.79(-0.67%) |
Oct 16, 2020 | 267.54 | 270.52 | 265.66 | 267.42 | 3,176,559 | +1.66(+0.62%) |
Oct 15, 2020 | 257.27 | 265.79 | 256.00 | 265.76 | 2,396,261 | +5.53(+2.13%) |
Oct 14, 2020 | 258.83 | 262.80 | 257.91 | 260.23 | 2,207,881 | +3.30(+1.28%) |
Oct 13, 2020 | 256.54 | 259.29 | 256.10 | 256.94 | 1,756,453 | -0.72(-0.28%) |
Oct 12, 2020 | 256.48 | 258.32 | 255.60 | 257.65 | 2,189,890 | +1.84(+0.72%) |
Oct 09, 2020 | 258.50 | 259.07 | 253.92 | 255.82 | 2,305,593 | +0.46(+0.18%) |
Oct 08, 2020 | 254.10 | 256.73 | 250.92 | 255.35 | 2,113,757 | +2.64(+1.04%) |
Oct 07, 2020 | 248.56 | 254.98 | 248.23 | 252.72 | 3,169,473 | +8.47(+3.47%) |
Oct 06, 2020 | 245.05 | 249.63 | 243.22 | 244.25 | 3,343,416 | +0.06(+0.02%) |
Oct 05, 2020 | 243.80 | 245.84 | 242.80 | 244.19 | 2,576,522 | +3.78(+1.57%) |
Oct 02, 2020 | 236.03 | 243.57 | 235.51 | 240.41 | 3,200,762 | +1.06(+0.44%) |