Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 355.38 | 356.50 | 344.29 | 344.36 | 823,770 | -10.95(-3.08%) |
Sep 29, 2021 | 360.04 | 360.04 | 353.07 | 355.31 | 478,655 | -0.73(-0.20%) |
Sep 28, 2021 | 359.69 | 362.31 | 351.55 | 356.04 | 672,146 | -2.95(-0.82%) |
Sep 27, 2021 | 350.00 | 362.26 | 350.00 | 358.99 | 553,838 | +9.16(+2.62%) |
Sep 24, 2021 | 347.50 | 354.24 | 347.05 | 349.84 | 449,326 | +1.22(+0.35%) |
Sep 23, 2021 | 341.65 | 354.77 | 339.56 | 348.62 | 901,490 | +9.19(+2.71%) |
Sep 22, 2021 | 330.69 | 342.82 | 328.69 | 339.43 | 1,100,909 | +15.35(+4.74%) |
Sep 21, 2021 | 328.54 | 328.72 | 319.32 | 324.08 | 577,238 | +0.63(+0.19%) |
Sep 20, 2021 | 323.20 | 327.46 | 317.86 | 323.45 | 688,108 | -11.62(-3.47%) |
Sep 17, 2021 | 337.07 | 342.60 | 331.65 | 335.07 | 937,576 | -4.65(-1.37%) |
Sep 16, 2021 | 337.38 | 347.76 | 336.46 | 339.72 | 717,015 | +4.51(+1.35%) |
Sep 15, 2021 | 324.81 | 336.06 | 323.97 | 335.21 | 488,448 | +10.11(+3.11%) |
Sep 14, 2021 | 339.55 | 339.55 | 321.86 | 325.10 | 528,579 | -11.94(-3.54%) |
Sep 13, 2021 | 337.56 | 340.38 | 333.99 | 337.04 | 551,683 | +2.14(+0.64%) |
Sep 10, 2021 | 339.90 | 341.10 | 334.16 | 334.90 | 417,796 | -0.77(-0.23%) |
Sep 09, 2021 | 332.36 | 339.94 | 331.89 | 335.68 | 533,566 | +2.32(+0.70%) |
Sep 08, 2021 | 337.24 | 338.87 | 329.87 | 333.35 | 585,304 | -5.93(-1.75%) |
Sep 07, 2021 | 342.38 | 344.23 | 339.05 | 339.28 | 387,586 | -5.51(-1.60%) |
Sep 03, 2021 | 345.51 | 346.51 | 340.19 | 344.79 | 373,771 | -2.34(-0.67%) |
Sep 02, 2021 | 344.18 | 349.93 | 341.98 | 347.13 | 369,881 | +6.30(+1.85%) |
Sep 01, 2021 | 345.79 | 347.12 | 337.28 | 340.83 | 503,223 | -5.22(-1.51%) |
Aug 31, 2021 | 348.43 | 349.87 | 345.18 | 346.05 | 529,183 | -1.67(-0.48%) |
Aug 30, 2021 | 350.70 | 350.76 | 345.37 | 347.72 | 317,255 | -0.85(-0.24%) |
Aug 27, 2021 | 343.08 | 350.10 | 342.29 | 348.57 | 485,193 | +7.44(+2.18%) |
Aug 26, 2021 | 344.68 | 345.95 | 339.75 | 341.13 | 356,213 | -2.68(-0.78%) |
Aug 25, 2021 | 339.01 | 347.40 | 338.03 | 343.81 | 419,220 | +6.34(+1.88%) |
Aug 24, 2021 | 332.89 | 339.73 | 332.65 | 337.47 | 341,434 | +5.80(+1.75%) |
Aug 23, 2021 | 327.23 | 333.06 | 325.50 | 331.68 | 507,914 | +7.72(+2.38%) |
Aug 20, 2021 | 323.61 | 326.39 | 318.72 | 323.95 | 496,074 | -1.29(-0.40%) |
Aug 19, 2021 | 326.08 | 330.06 | 322.90 | 325.24 | 507,791 | -8.56(-2.56%) |
Aug 18, 2021 | 335.88 | 343.35 | 333.27 | 333.79 | 415,291 | -4.85(-1.43%) |
Aug 17, 2021 | 341.83 | 342.19 | 333.68 | 338.64 | 584,924 | -6.00(-1.74%) |
Aug 16, 2021 | 343.25 | 346.26 | 339.20 | 344.64 | 421,182 | -1.87(-0.54%) |
Aug 13, 2021 | 353.69 | 354.57 | 344.40 | 346.50 | 591,415 | -8.08(-2.28%) |
Aug 12, 2021 | 352.58 | 357.48 | 349.97 | 354.58 | 1,011,105 | +3.77(+1.07%) |
Aug 11, 2021 | 337.56 | 351.15 | 334.77 | 350.81 | 1,072,405 | +16.64(+4.98%) |
Aug 10, 2021 | 326.31 | 336.23 | 323.97 | 334.17 | 519,832 | +7.56(+2.31%) |
Aug 09, 2021 | 325.14 | 330.02 | 320.13 | 326.61 | 374,881 | +1.36(+0.42%) |
Aug 06, 2021 | 323.82 | 325.97 | 320.13 | 325.25 | 378,171 | +5.95(+1.86%) |
Aug 05, 2021 | 320.03 | 324.81 | 318.37 | 319.30 | 348,271 | +1.69(+0.53%) |
Aug 04, 2021 | 328.87 | 328.91 | 317.39 | 317.61 | 642,292 | -14.29(-4.30%) |
Aug 03, 2021 | 321.56 | 332.35 | 316.99 | 331.90 | 791,917 | +11.74(+3.67%) |
Aug 02, 2021 | 326.43 | 330.04 | 319.40 | 320.16 | 1,033,511 | -3.22(-1.00%) |
Jul 30, 2021 | 313.66 | 325.93 | 313.26 | 323.38 | 717,670 | +6.96(+2.20%) |
Jul 29, 2021 | 311.58 | 319.61 | 302.70 | 316.43 | 1,785,933 | -3.37(-1.05%) |
Jul 28, 2021 | 321.86 | 325.31 | 314.85 | 319.79 | 991,063 | -0.84(-0.26%) |
Jul 27, 2021 | 320.10 | 326.01 | 317.22 | 320.63 | 618,645 | -1.14(-0.35%) |
Jul 26, 2021 | 318.56 | 323.33 | 317.99 | 321.77 | 690,456 | +3.78(+1.19%) |
Jul 23, 2021 | 316.08 | 319.02 | 312.30 | 318.00 | 553,603 | +4.01(+1.28%) |
Jul 22, 2021 | 316.39 | 317.59 | 310.85 | 313.98 | 594,189 | -3.16(-1.00%) |
Jul 21, 2021 | 309.50 | 317.82 | 308.85 | 317.14 | 1,000,955 | +11.37(+3.72%) |
Jul 20, 2021 | 292.33 | 307.17 | 290.95 | 305.77 | 724,996 | +12.51(+4.27%) |
Jul 19, 2021 | 290.66 | 293.96 | 285.94 | 293.26 | 997,021 | -7.09(-2.36%) |
Jul 16, 2021 | 311.71 | 312.01 | 298.47 | 300.35 | 884,953 | -8.47(-2.74%) |
Jul 15, 2021 | 304.30 | 312.53 | 303.94 | 308.82 | 697,043 | +2.08(+0.68%) |
Jul 14, 2021 | 310.37 | 312.82 | 304.42 | 306.74 | 472,647 | -1.82(-0.59%) |
Jul 13, 2021 | 313.76 | 314.63 | 308.43 | 308.56 | 609,872 | -7.01(-2.22%) |
Jul 12, 2021 | 309.30 | 316.95 | 308.02 | 315.57 | 886,667 | +4.03(+1.29%) |
Jul 09, 2021 | 306.65 | 311.92 | 305.83 | 311.54 | 877,480 | +11.05(+3.68%) |
Jul 08, 2021 | 298.95 | 305.98 | 294.45 | 300.49 | 944,758 | -6.45(-2.10%) |
Jul 07, 2021 | 304.20 | 309.40 | 301.32 | 306.94 | 603,951 | +1.33(+0.44%) |
Jul 06, 2021 | 313.81 | 314.01 | 301.99 | 305.60 | 905,665 | -7.99(-2.55%) |
Jul 02, 2021 | 313.79 | 316.38 | 312.71 | 313.59 | 468,499 | -1.75(-0.55%) |
Jul 01, 2021 | 317.15 | 318.36 | 313.47 | 315.34 | 604,662 | +2.30(+0.73%) |
Jun 30, 2021 | 307.29 | 314.01 | 306.67 | 313.04 | 721,556 | +3.92(+1.27%) |
Jun 29, 2021 | 313.72 | 317.49 | 308.70 | 309.12 | 637,103 | -2.97(-0.95%) |
Jun 28, 2021 | 307.32 | 313.03 | 301.89 | 312.10 | 944,142 | +4.99(+1.62%) |
Jun 25, 2021 | 319.73 | 319.73 | 306.52 | 307.11 | 1,541,247 | -3.76(-1.21%) |
Jun 24, 2021 | 304.71 | 314.65 | 303.72 | 310.87 | 1,172,783 | +8.52(+2.82%) |
Jun 23, 2021 | 304.20 | 308.09 | 301.61 | 302.35 | 851,903 | +4.29(+1.44%) |
Jun 22, 2021 | 295.14 | 298.99 | 289.27 | 298.07 | 724,965 | +4.45(+1.52%) |
Jun 21, 2021 | 287.86 | 296.24 | 286.98 | 293.61 | 689,298 | +10.07(+3.55%) |
Jun 18, 2021 | 281.68 | 285.87 | 280.25 | 283.54 | 1,491,909 | -5.13(-1.78%) |
Jun 17, 2021 | 302.24 | 304.08 | 284.48 | 288.68 | 1,065,294 | -12.60(-4.18%) |
Jun 16, 2021 | 301.83 | 304.21 | 297.11 | 301.27 | 761,894 | -2.76(-0.91%) |
Jun 15, 2021 | 298.79 | 304.86 | 297.73 | 304.03 | 753,671 | +6.72(+2.26%) |
Jun 14, 2021 | 298.48 | 300.91 | 292.97 | 297.31 | 930,806 | -2.32(-0.77%) |
Jun 11, 2021 | 298.62 | 302.70 | 296.38 | 299.63 | 981,676 | +1.98(+0.67%) |
Jun 10, 2021 | 312.81 | 314.60 | 297.07 | 297.64 | 1,364,883 | -11.18(-3.62%) |
Jun 09, 2021 | 315.82 | 317.88 | 307.16 | 308.82 | 722,897 | -9.35(-2.94%) |
Jun 08, 2021 | 310.19 | 320.00 | 307.51 | 318.17 | 748,253 | +8.07(+2.60%) |
Jun 07, 2021 | 327.44 | 327.93 | 309.11 | 310.11 | 1,215,878 | -15.75(-4.83%) |
Jun 04, 2021 | 330.05 | 331.42 | 321.96 | 325.86 | 483,868 | -3.97(-1.20%) |
Jun 03, 2021 | 331.29 | 334.47 | 326.52 | 329.83 | 608,017 | -2.31(-0.69%) |
Jun 02, 2021 | 333.09 | 333.09 | 328.71 | 332.14 | 788,743 | -0.96(-0.29%) |
Jun 01, 2021 | 332.27 | 334.86 | 331.34 | 333.10 | 554,462 | +5.39(+1.64%) |
May 28, 2021 | 327.35 | 328.52 | 321.98 | 327.71 | 557,907 | +0.32(+0.10%) |
May 27, 2021 | 326.67 | 328.98 | 323.79 | 327.39 | 971,565 | +6.68(+2.08%) |
May 26, 2021 | 316.60 | 321.47 | 316.33 | 320.70 | 548,148 | +2.39(+0.75%) |
May 25, 2021 | 322.48 | 326.43 | 317.63 | 318.31 | 580,578 | -1.51(-0.47%) |
May 24, 2021 | 317.18 | 321.71 | 312.97 | 319.82 | 425,346 | +4.39(+1.39%) |
May 21, 2021 | 316.74 | 320.88 | 312.74 | 315.43 | 544,529 | +2.10(+0.67%) |
May 20, 2021 | 315.61 | 316.89 | 308.43 | 313.33 | 725,186 | -1.99(-0.63%) |
May 19, 2021 | 317.85 | 319.55 | 309.38 | 315.33 | 1,000,150 | -9.80(-3.02%) |
May 18, 2021 | 333.98 | 335.23 | 325.07 | 325.13 | 446,316 | -9.53(-2.85%) |
May 17, 2021 | 333.47 | 335.44 | 327.24 | 334.66 | 363,005 | -0.74(-0.22%) |
May 14, 2021 | 330.85 | 336.86 | 328.41 | 335.39 | 486,996 | +8.57(+2.62%) |
May 13, 2021 | 324.40 | 332.90 | 322.03 | 326.83 | 584,425 | +3.70(+1.14%) |
May 12, 2021 | 333.97 | 336.87 | 321.88 | 323.13 | 595,860 | -10.83(-3.24%) |
May 11, 2021 | 334.71 | 338.87 | 329.70 | 333.96 | 710,652 | -7.66(-2.24%) |
May 10, 2021 | 341.98 | 347.96 | 340.40 | 341.62 | 811,210 | +0.80(+0.23%) |
May 07, 2021 | 335.48 | 341.89 | 330.47 | 340.83 | 542,050 | +4.66(+1.39%) |
May 06, 2021 | 326.48 | 336.54 | 325.55 | 336.17 | 712,941 | +9.69(+2.97%) |
May 05, 2021 | 325.98 | 330.46 | 318.04 | 326.48 | 720,249 | +2.71(+0.84%) |
May 04, 2021 | 315.02 | 324.46 | 311.49 | 323.77 | 865,572 | +8.00(+2.53%) |
May 03, 2021 | 318.51 | 322.36 | 313.53 | 315.78 | 466,196 | +1.82(+0.58%) |
Apr 30, 2021 | 317.19 | 320.31 | 313.51 | 313.96 | 570,373 | -7.24(-2.25%) |
Apr 29, 2021 | 325.11 | 325.11 | 310.02 | 321.20 | 838,746 | +2.43(+0.76%) |
Apr 28, 2021 | 317.50 | 321.75 | 316.44 | 318.77 | 555,806 | +0.03(+0.01%) |
Apr 27, 2021 | 316.68 | 319.01 | 312.06 | 318.74 | 618,127 | -0.15(-0.05%) |
Apr 26, 2021 | 314.43 | 320.40 | 314.40 | 318.89 | 558,342 | +5.92(+1.89%) |
Apr 23, 2021 | 307.90 | 314.55 | 305.62 | 312.97 | 730,164 | +8.78(+2.89%) |
Apr 22, 2021 | 312.83 | 314.01 | 303.93 | 304.19 | 867,870 | -6.63(-2.13%) |
Apr 21, 2021 | 302.38 | 311.04 | 298.96 | 310.82 | 744,743 | +5.90(+1.93%) |
Apr 20, 2021 | 316.27 | 316.27 | 298.61 | 304.93 | 926,204 | -13.59(-4.27%) |
Apr 19, 2021 | 319.30 | 320.36 | 312.86 | 318.52 | 794,289 | -3.48(-1.08%) |
Apr 16, 2021 | 323.46 | 326.19 | 319.23 | 322.00 | 780,098 | +2.70(+0.84%) |
Apr 15, 2021 | 322.08 | 322.08 | 313.58 | 319.30 | 603,893 | +0.32(+0.10%) |
Apr 14, 2021 | 319.19 | 325.42 | 318.08 | 318.98 | 729,675 | -0.50(-0.16%) |
Apr 13, 2021 | 318.14 | 320.47 | 310.74 | 319.48 | 486,652 | -2.26(-0.70%) |
Apr 12, 2021 | 320.50 | 322.80 | 317.27 | 321.73 | 515,406 | +3.10(+0.97%) |
Apr 09, 2021 | 314.99 | 319.04 | 311.52 | 318.63 | 586,882 | +3.39(+1.08%) |
Apr 08, 2021 | 314.95 | 318.17 | 307.65 | 315.24 | 631,838 | -0.74(-0.23%) |
Apr 07, 2021 | 319.90 | 320.39 | 313.15 | 315.97 | 744,155 | -3.37(-1.05%) |
Apr 06, 2021 | 324.81 | 334.62 | 317.71 | 319.34 | 851,547 | -5.99(-1.84%) |
Apr 05, 2021 | 330.69 | 332.16 | 324.75 | 325.33 | 602,162 | -0.18(-0.05%) |
Apr 01, 2021 | 325.31 | 328.03 | 318.20 | 325.50 | 786,416 | +2.36(+0.73%) |
Mar 31, 2021 | 327.75 | 333.36 | 319.71 | 323.15 | 1,424,812 | -3.83(-1.17%) |
Mar 30, 2021 | 318.64 | 330.03 | 318.64 | 326.97 | 1,204,141 | +8.58(+2.69%) |
Mar 29, 2021 | 323.33 | 329.31 | 316.68 | 318.40 | 920,258 | -5.29(-1.63%) |
Mar 26, 2021 | 312.31 | 323.99 | 309.60 | 323.69 | 856,019 | +15.33(+4.97%) |
Mar 25, 2021 | 298.45 | 309.74 | 294.21 | 308.36 | 668,337 | +8.66(+2.89%) |
Mar 24, 2021 | 303.21 | 307.24 | 299.18 | 299.69 | 618,742 | +5.38(+1.83%) |
Mar 23, 2021 | 302.34 | 304.50 | 291.93 | 294.32 | 789,598 | -11.33(-3.71%) |
Mar 22, 2021 | 309.11 | 310.79 | 302.76 | 305.65 | 613,806 | -4.44(-1.43%) |
Mar 19, 2021 | 310.51 | 313.97 | 299.84 | 310.09 | 988,498 | -2.08(-0.67%) |
Mar 18, 2021 | 315.88 | 324.60 | 311.39 | 312.17 | 619,672 | -3.71(-1.17%) |
Mar 17, 2021 | 311.70 | 318.15 | 305.18 | 315.88 | 536,719 | +6.91(+2.24%) |
Mar 16, 2021 | 316.09 | 316.09 | 305.92 | 308.97 | 817,364 | -8.46(-2.66%) |
Mar 15, 2021 | 313.11 | 317.77 | 305.78 | 317.43 | 563,894 | +5.51(+1.77%) |
Mar 12, 2021 | 304.95 | 313.14 | 303.28 | 311.91 | 591,366 | +6.95(+2.28%) |
Mar 11, 2021 | 299.88 | 308.22 | 298.40 | 304.96 | 511,649 | +7.57(+2.55%) |
Mar 10, 2021 | 291.48 | 298.89 | 290.54 | 297.39 | 497,743 | +7.66(+2.65%) |
Mar 09, 2021 | 296.80 | 298.52 | 288.06 | 289.73 | 734,179 | -7.21(-2.43%) |
Mar 08, 2021 | 298.22 | 302.37 | 294.86 | 296.94 | 879,292 | +1.61(+0.54%) |
Mar 05, 2021 | 287.63 | 296.44 | 276.92 | 295.33 | 747,284 | +12.13(+4.28%) |
Mar 04, 2021 | 289.04 | 297.43 | 277.41 | 283.20 | 1,202,369 | -6.21(-2.15%) |
Mar 03, 2021 | 289.11 | 297.04 | 287.60 | 289.41 | 656,794 | +1.48(+0.51%) |
Mar 02, 2021 | 298.36 | 298.36 | 286.95 | 287.93 | 708,062 | -8.90(-3.00%) |
Mar 01, 2021 | 298.42 | 300.26 | 293.49 | 296.83 | 709,285 | +5.01(+1.72%) |
Feb 26, 2021 | 292.95 | 295.91 | 279.67 | 291.81 | 1,027,121 | +2.23(+0.77%) |
Feb 25, 2021 | 305.90 | 306.37 | 286.54 | 289.59 | 1,322,949 | -17.09(-5.57%) |
Feb 24, 2021 | 304.20 | 315.92 | 302.02 | 306.67 | 1,277,729 | +6.05(+2.01%) |
Feb 23, 2021 | 288.95 | 303.08 | 281.06 | 300.63 | 1,317,552 | +7.72(+2.64%) |
Feb 22, 2021 | 282.61 | 297.04 | 281.93 | 292.90 | 984,115 | +8.32(+2.92%) |
Feb 19, 2021 | 272.88 | 285.88 | 272.87 | 284.58 | 705,095 | +14.94(+5.54%) |
Feb 18, 2021 | 268.61 | 270.44 | 262.42 | 269.65 | 773,417 | -2.96(-1.09%) |
Feb 17, 2021 | 280.66 | 281.94 | 269.15 | 272.61 | 756,458 | -10.08(-3.57%) |
Feb 16, 2021 | 285.55 | 287.98 | 282.69 | 282.69 | 1,126,822 | +1.83(+0.65%) |
Feb 12, 2021 | 274.56 | 281.86 | 273.90 | 280.86 | 504,032 | +6.28(+2.29%) |
Feb 11, 2021 | 272.65 | 277.67 | 269.44 | 274.58 | 657,363 | +2.93(+1.08%) |
Feb 10, 2021 | 274.49 | 279.70 | 270.37 | 271.65 | 858,877 | -0.44(-0.16%) |
Feb 09, 2021 | 264.99 | 273.64 | 262.27 | 272.09 | 724,600 | +4.95(+1.85%) |
Feb 08, 2021 | 262.46 | 268.99 | 261.74 | 267.14 | 755,646 | +6.38(+2.45%) |
Feb 05, 2021 | 256.12 | 261.68 | 256.12 | 260.76 | 629,072 | +5.79(+2.27%) |
Feb 04, 2021 | 248.06 | 255.58 | 246.55 | 254.97 | 725,658 | +8.86(+3.60%) |
Feb 03, 2021 | 247.62 | 250.61 | 243.43 | 246.11 | 524,304 | +0.13(+0.05%) |
Feb 02, 2021 | 252.90 | 257.04 | 245.08 | 245.98 | 764,234 | -2.56(-1.03%) |
Feb 01, 2021 | 243.28 | 249.45 | 240.41 | 248.54 | 723,909 | +10.08(+4.23%) |
Jan 29, 2021 | 246.41 | 247.17 | 234.09 | 238.46 | 1,138,302 | -10.35(-4.16%) |
Jan 28, 2021 | 239.22 | 252.75 | 238.45 | 248.81 | 1,194,975 | +16.97(+7.32%) |
Jan 27, 2021 | 231.33 | 237.29 | 223.95 | 231.85 | 1,288,540 | -11.72(-4.81%) |
Jan 26, 2021 | 252.57 | 252.77 | 242.78 | 243.56 | 504,212 | -5.21(-2.09%) |
Jan 25, 2021 | 251.71 | 257.09 | 247.22 | 248.78 | 683,260 | -4.97(-1.96%) |
Jan 22, 2021 | 250.59 | 254.89 | 249.74 | 253.75 | 490,988 | -0.62(-0.24%) |
Jan 21, 2021 | 255.14 | 256.89 | 253.17 | 254.37 | 434,549 | -0.96(-0.38%) |
Jan 20, 2021 | 258.86 | 259.26 | 253.77 | 255.33 | 504,398 | -0.62(-0.24%) |
Jan 19, 2021 | 255.13 | 261.60 | 254.71 | 255.95 | 777,740 | +5.58(+2.23%) |
Jan 15, 2021 | 251.96 | 253.58 | 245.92 | 250.37 | 670,752 | -5.13(-2.01%) |
Jan 14, 2021 | 253.93 | 259.45 | 250.25 | 255.50 | 673,398 | +5.81(+2.33%) |
Jan 13, 2021 | 255.92 | 256.56 | 248.89 | 249.69 | 691,754 | -7.55(-2.93%) |
Jan 12, 2021 | 254.33 | 259.15 | 252.99 | 257.23 | 726,856 | +4.60(+1.82%) |
Jan 11, 2021 | 250.38 | 256.56 | 250.23 | 252.63 | 453,615 | -2.65(-1.04%) |
Jan 08, 2021 | 259.55 | 261.56 | 248.73 | 255.28 | 721,604 | -4.44(-1.71%) |
Jan 07, 2021 | 256.44 | 262.58 | 254.20 | 259.73 | 1,050,778 | +7.98(+3.17%) |
Jan 06, 2021 | 243.51 | 257.14 | 243.51 | 251.75 | 2,019,629 | +20.59(+8.91%) |
Jan 05, 2021 | 224.91 | 234.95 | 224.33 | 231.16 | 788,920 | +5.81(+2.58%) |
Jan 04, 2021 | 229.62 | 231.88 | 220.32 | 225.35 | 985,749 | -2.22(-0.97%) |
Dec 31, 2020 | 227.57 | 227.57 | 227.57 | 334,163 | +1.81(+0.80%) | |
Dec 30, 2020 | 223.60 | 226.85 | 223.24 | 225.75 | 334,163 | +3.56(+1.60%) |
Dec 29, 2020 | 223.33 | 225.08 | 219.53 | 222.19 | 495,050 | -0.55(-0.25%) |
Dec 28, 2020 | 229.04 | 230.12 | 222.33 | 222.74 | 455,755 | -5.53(-2.42%) |
Dec 24, 2020 | 226.35 | 228.79 | 224.66 | 228.27 | 217,265 | +1.66(+0.73%) |
Dec 23, 2020 | 225.56 | 227.65 | 223.46 | 226.61 | 592,231 | +3.47(+1.56%) |
Dec 22, 2020 | 226.73 | 226.95 | 219.55 | 223.13 | 525,631 | -2.12(-0.94%) |
Dec 21, 2020 | 217.08 | 226.92 | 213.32 | 225.25 | 766,517 | +1.97(+0.88%) |
Dec 18, 2020 | 224.40 | 225.65 | 220.49 | 223.28 | 1,255,291 | -1.59(-0.71%) |
Dec 17, 2020 | 225.38 | 228.17 | 222.36 | 224.87 | 1,111,562 | -3.27(-1.43%) |
Dec 16, 2020 | 235.92 | 235.92 | 225.96 | 228.14 | 902,962 | -6.37(-2.72%) |
Dec 15, 2020 | 227.39 | 235.19 | 226.69 | 234.51 | 784,833 | +0.09(+0.04%) |
Dec 14, 2020 | 240.50 | 240.50 | 234.06 | 234.42 | 662,515 | -1.83(-0.78%) |
Dec 11, 2020 | 235.69 | 239.02 | 234.68 | 236.25 | 742,291 | -1.20(-0.50%) |
Dec 10, 2020 | 239.20 | 240.36 | 234.88 | 237.45 | 769,149 | -4.68(-1.93%) |
Dec 09, 2020 | 244.93 | 244.93 | 239.41 | 242.13 | 891,140 | +3.68(+1.54%) |
Dec 08, 2020 | 240.06 | 244.92 | 236.76 | 238.45 | 732,525 | -3.41(-1.41%) |
Dec 07, 2020 | 238.89 | 241.97 | 236.53 | 241.87 | 664,608 | +0.84(+0.35%) |
Dec 04, 2020 | 234.82 | 241.21 | 234.14 | 241.02 | 798,441 | +8.51(+3.66%) |
Dec 03, 2020 | 227.28 | 234.05 | 226.60 | 232.52 | 874,450 | +5.45(+2.40%) |
Dec 02, 2020 | 228.25 | 229.43 | 224.69 | 227.07 | 663,950 | -2.20(-0.96%) |
Dec 01, 2020 | 228.62 | 231.70 | 226.36 | 229.27 | 812,141 | +6.54(+2.93%) |
Nov 30, 2020 | 227.38 | 227.66 | 221.83 | 222.73 | 1,297,930 | -5.82(-2.55%) |
Nov 27, 2020 | 225.88 | 230.16 | 225.88 | 228.55 | 343,121 | +2.40(+1.06%) |
Nov 25, 2020 | 230.71 | 231.49 | 224.09 | 226.15 | 774,595 | -7.31(-3.13%) |
Nov 24, 2020 | 226.15 | 235.76 | 224.72 | 233.46 | 1,207,585 | +11.38(+5.13%) |
Nov 23, 2020 | 219.38 | 223.55 | 217.78 | 222.07 | 846,159 | +6.39(+2.96%) |
Nov 20, 2020 | 218.67 | 219.70 | 214.50 | 215.69 | 1,042,713 | +2.75(+1.29%) |
Nov 19, 2020 | 210.46 | 213.04 | 205.25 | 212.94 | 794,143 | +0.74(+0.35%) |
Nov 18, 2020 | 211.96 | 216.68 | 210.08 | 212.20 | 1,124,539 | +1.60(+0.76%) |
Nov 17, 2020 | 210.00 | 212.40 | 207.33 | 210.60 | 654,034 | -3.15(-1.47%) |
Nov 16, 2020 | 207.32 | 213.80 | 203.95 | 213.75 | 1,340,870 | +10.36(+5.10%) |
Nov 13, 2020 | 201.46 | 205.56 | 200.33 | 203.39 | 646,702 | +5.25(+2.65%) |
Nov 12, 2020 | 200.73 | 201.43 | 195.02 | 198.14 | 578,769 | -5.23(-2.57%) |
Nov 11, 2020 | 206.04 | 206.30 | 199.66 | 203.37 | 486,143 | -1.98(-0.97%) |
Nov 10, 2020 | 201.24 | 208.82 | 201.24 | 205.35 | 817,230 | +3.39(+1.68%) |
Nov 09, 2020 | 201.18 | 209.01 | 198.56 | 201.97 | 1,355,854 | +14.09(+7.50%) |
Nov 06, 2020 | 184.94 | 191.20 | 184.46 | 187.88 | 816,581 | +2.93(+1.59%) |
Nov 05, 2020 | 181.54 | 188.40 | 179.59 | 184.94 | 1,431,086 | +9.11(+5.18%) |
Nov 04, 2020 | 184.53 | 186.44 | 175.50 | 175.84 | 2,812,123 | -21.84(-11.05%) |
Nov 03, 2020 | 193.31 | 199.14 | 191.54 | 197.68 | 1,451,346 | +8.62(+4.56%) |
Nov 02, 2020 | 177.61 | 189.35 | 177.19 | 189.06 | 1,352,476 | +14.11(+8.07%) |
Oct 30, 2020 | 168.69 | 176.02 | 166.96 | 174.95 | 1,257,941 | +4.97(+2.93%) |
Oct 29, 2020 | 172.21 | 173.67 | 166.10 | 169.98 | 1,173,497 | +2.44(+1.46%) |
Oct 28, 2020 | 165.84 | 169.60 | 164.12 | 167.53 | 1,175,828 | -4.00(-2.33%) |
Oct 27, 2020 | 179.04 | 179.04 | 171.48 | 171.54 | 1,034,121 | -7.17(-4.01%) |
Oct 26, 2020 | 181.18 | 181.82 | 176.05 | 178.71 | 561,832 | -6.01(-3.25%) |
Oct 23, 2020 | 184.40 | 185.55 | 180.65 | 184.72 | 528,999 | +2.79(+1.53%) |
Oct 22, 2020 | 183.05 | 185.74 | 180.58 | 181.93 | 699,572 | -1.44(-0.79%) |
Oct 21, 2020 | 184.91 | 187.38 | 182.10 | 183.37 | 562,497 | -2.40(-1.29%) |
Oct 20, 2020 | 186.05 | 188.89 | 185.24 | 185.78 | 587,632 | +1.84(+1.00%) |
Oct 19, 2020 | 187.44 | 191.16 | 183.17 | 183.93 | 681,215 | -5.40(-2.85%) |
Oct 16, 2020 | 186.16 | 192.38 | 185.04 | 189.33 | 821,778 | +4.43(+2.39%) |
Oct 15, 2020 | 183.10 | 185.95 | 181.96 | 184.90 | 798,792 | +0.29(+0.16%) |
Oct 14, 2020 | 192.49 | 193.31 | 184.28 | 184.61 | 1,065,116 | -6.02(-3.16%) |
Oct 13, 2020 | 192.97 | 193.57 | 188.53 | 190.63 | 795,308 | -4.74(-2.43%) |
Oct 12, 2020 | 193.84 | 196.61 | 190.55 | 195.37 | 678,091 | +2.12(+1.10%) |
Oct 09, 2020 | 197.39 | 199.76 | 192.26 | 193.25 | 834,822 | -2.50(-1.28%) |
Oct 08, 2020 | 197.24 | 198.22 | 193.35 | 195.76 | 620,652 | +0.52(+0.27%) |
Oct 07, 2020 | 194.12 | 197.74 | 192.41 | 195.24 | 785,181 | +5.00(+2.63%) |
Oct 06, 2020 | 194.26 | 196.90 | 189.85 | 190.24 | 1,192,824 | -3.76(-1.94%) |
Oct 05, 2020 | 183.70 | 194.90 | 183.11 | 194.00 | 1,569,418 | +12.44(+6.85%) |
Oct 02, 2020 | 168.54 | 182.75 | 168.54 | 181.56 | 1,181,205 | +9.49(+5.51%) |