Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 418.94 | 422.33 | 414.57 | 414.60 | 1,283,669 | -1.69(-0.41%) |
Sep 29, 2021 | 418.61 | 420.61 | 414.05 | 416.29 | 1,173,787 | +0.50(+0.12%) |
Sep 28, 2021 | 428.03 | 431.30 | 409.86 | 415.79 | 1,988,406 | -18.75(-4.32%) |
Sep 27, 2021 | 440.48 | 440.65 | 430.83 | 434.54 | 800,323 | -7.56(-1.71%) |
Sep 24, 2021 | 439.00 | 442.16 | 438.26 | 442.11 | 566,452 | +1.38(+0.31%) |
Sep 23, 2021 | 437.46 | 444.37 | 437.22 | 440.73 | 1,119,467 | +5.88(+1.35%) |
Sep 22, 2021 | 438.10 | 438.10 | 430.76 | 434.85 | 1,131,165 | +0.43(+0.10%) |
Sep 21, 2021 | 436.31 | 437.15 | 432.91 | 434.42 | 762,387 | +0.32(+0.07%) |
Sep 20, 2021 | 429.94 | 434.77 | 428.66 | 434.09 | 1,115,221 | -1.51(-0.35%) |
Sep 17, 2021 | 441.20 | 442.82 | 434.26 | 435.61 | 1,519,531 | -7.45(-1.68%) |
Sep 16, 2021 | 440.89 | 444.03 | 440.41 | 443.05 | 1,147,857 | +1.85(+0.42%) |
Sep 15, 2021 | 442.99 | 442.99 | 437.69 | 441.20 | 914,090 | +0.55(+0.12%) |
Sep 14, 2021 | 438.79 | 444.12 | 438.42 | 440.65 | 821,598 | +2.12(+0.48%) |
Sep 13, 2021 | 442.84 | 445.53 | 433.08 | 438.53 | 1,399,529 | -0.80(-0.18%) |
Sep 10, 2021 | 441.26 | 444.01 | 438.42 | 439.33 | 997,748 | -1.12(-0.25%) |
Sep 09, 2021 | 443.02 | 445.57 | 439.19 | 440.46 | 1,105,742 | +0.76(+0.17%) |
Sep 08, 2021 | 436.68 | 440.95 | 434.79 | 439.69 | 1,035,885 | +3.80(+0.87%) |
Sep 07, 2021 | 440.83 | 441.34 | 432.31 | 435.90 | 988,118 | -5.23(-1.19%) |
Sep 03, 2021 | 438.59 | 443.16 | 436.83 | 441.13 | 1,022,114 | +2.62(+0.60%) |
Sep 02, 2021 | 440.60 | 442.61 | 435.28 | 438.51 | 899,517 | +0.76(+0.17%) |
Sep 01, 2021 | 434.56 | 439.56 | 431.34 | 437.75 | 985,213 | +4.68(+1.08%) |
Aug 31, 2021 | 433.67 | 435.81 | 432.15 | 433.07 | 1,019,051 | -0.24(-0.06%) |
Aug 30, 2021 | 429.76 | 435.45 | 427.39 | 433.31 | 931,354 | +5.63(+1.32%) |
Aug 27, 2021 | 428.40 | 430.14 | 425.51 | 427.68 | 859,230 | +1.11(+0.26%) |
Aug 26, 2021 | 428.45 | 428.45 | 423.26 | 426.57 | 557,044 | -0.67(-0.16%) |
Aug 25, 2021 | 426.54 | 427.64 | 422.86 | 427.24 | 587,014 | +1.00(+0.23%) |
Aug 24, 2021 | 429.21 | 430.04 | 425.66 | 426.25 | 877,021 | -1.38(-0.32%) |
Aug 23, 2021 | 428.55 | 430.91 | 425.54 | 427.63 | 897,250 | +1.46(+0.34%) |
Aug 20, 2021 | 422.42 | 427.85 | 420.65 | 426.17 | 1,891,004 | +3.49(+0.82%) |
Aug 19, 2021 | 413.89 | 423.89 | 411.82 | 422.68 | 1,627,199 | +3.84(+0.92%) |
Aug 18, 2021 | 433.46 | 433.46 | 418.60 | 418.85 | 1,739,852 | -13.81(-3.19%) |
Aug 17, 2021 | 432.77 | 433.69 | 429.92 | 432.66 | 975,323 | -1.88(-0.43%) |
Aug 16, 2021 | 429.39 | 434.71 | 427.08 | 434.54 | 1,115,808 | +4.26(+0.99%) |
Aug 13, 2021 | 426.64 | 430.59 | 425.14 | 430.28 | 1,049,368 | +4.86(+1.14%) |
Aug 12, 2021 | 424.57 | 425.69 | 421.22 | 425.42 | 947,674 | +3.07(+0.73%) |
Aug 11, 2021 | 424.25 | 425.85 | 419.92 | 422.35 | 1,063,286 | -0.87(-0.20%) |
Aug 10, 2021 | 427.39 | 427.39 | 422.06 | 423.22 | 903,037 | -1.58(-0.37%) |
Aug 09, 2021 | 429.53 | 430.54 | 423.21 | 424.80 | 1,271,520 | -5.33(-1.24%) |
Aug 06, 2021 | 429.58 | 430.91 | 425.98 | 430.12 | 1,170,514 | -0.14(-0.03%) |
Aug 05, 2021 | 429.68 | 432.32 | 425.49 | 430.26 | 1,428,101 | +2.16(+0.51%) |
Aug 04, 2021 | 424.74 | 433.11 | 423.07 | 428.10 | 2,341,430 | +3.36(+0.79%) |
Aug 03, 2021 | 422.89 | 424.77 | 417.38 | 424.74 | 1,689,115 | +1.75(+0.41%) |
Aug 02, 2021 | 419.43 | 424.85 | 417.43 | 422.99 | 2,021,285 | +5.39(+1.29%) |
Jul 30, 2021 | 413.05 | 418.78 | 411.56 | 417.60 | 1,613,826 | +5.02(+1.22%) |
Jul 29, 2021 | 408.91 | 416.83 | 405.21 | 412.58 | 1,882,087 | +11.67(+2.91%) |
Jul 28, 2021 | 404.43 | 405.64 | 398.67 | 400.91 | 1,513,520 | -1.17(-0.29%) |
Jul 27, 2021 | 401.70 | 404.65 | 397.34 | 402.08 | 1,877,365 | -0.59(-0.15%) |
Jul 26, 2021 | 405.83 | 408.01 | 397.91 | 402.68 | 1,198,050 | -4.97(-1.22%) |
Jul 23, 2021 | 409.79 | 411.74 | 406.94 | 407.64 | 1,021,289 | -0.10(-0.02%) |
Jul 22, 2021 | 408.02 | 408.60 | 405.19 | 407.74 | 843,921 | +1.50(+0.37%) |
Jul 21, 2021 | 407.30 | 409.71 | 405.85 | 406.24 | 1,011,729 | +0.66(+0.16%) |
Jul 20, 2021 | 399.85 | 408.50 | 398.16 | 405.58 | 947,270 | +7.04(+1.77%) |
Jul 19, 2021 | 400.56 | 404.20 | 395.57 | 398.54 | 1,259,265 | -5.13(-1.27%) |
Jul 16, 2021 | 402.39 | 404.49 | 400.95 | 403.67 | 929,874 | +2.82(+0.70%) |
Jul 15, 2021 | 398.51 | 402.29 | 398.51 | 400.85 | 880,365 | +0.92(+0.23%) |
Jul 14, 2021 | 398.39 | 400.14 | 396.99 | 399.93 | 832,513 | +1.59(+0.40%) |
Jul 13, 2021 | 400.13 | 402.14 | 397.45 | 398.34 | 1,173,570 | -2.73(-0.68%) |
Jul 12, 2021 | 405.60 | 406.89 | 398.36 | 401.07 | 1,623,848 | -2.85(-0.71%) |
Jul 09, 2021 | 406.52 | 408.60 | 400.12 | 403.92 | 1,575,750 | -2.32(-0.57%) |
Jul 08, 2021 | 404.10 | 406.96 | 403.98 | 406.24 | 1,455,873 | -2.05(-0.50%) |
Jul 07, 2021 | 406.10 | 409.07 | 403.59 | 408.29 | 733,117 | +3.40(+0.84%) |
Jul 06, 2021 | 404.24 | 405.84 | 399.53 | 404.89 | 1,197,652 | +1.01(+0.25%) |
Jul 02, 2021 | 402.43 | 404.44 | 401.06 | 403.88 | 897,481 | +2.37(+0.59%) |
Jul 01, 2021 | 401.25 | 403.27 | 399.88 | 401.51 | 963,648 | +1.70(+0.43%) |
Jun 30, 2021 | 399.24 | 400.87 | 397.61 | 399.80 | 1,508,793 | -0.13(-0.03%) |
Jun 29, 2021 | 395.23 | 401.18 | 392.16 | 399.93 | 1,754,978 | -0.21(-0.05%) |
Jun 28, 2021 | 401.31 | 404.01 | 399.78 | 400.14 | 1,086,505 | -1.52(-0.38%) |
Jun 25, 2021 | 400.18 | 402.22 | 397.01 | 401.66 | 2,033,012 | +1.15(+0.29%) |
Jun 24, 2021 | 393.60 | 401.76 | 391.72 | 400.51 | 2,192,480 | +10.08(+2.58%) |
Jun 23, 2021 | 393.18 | 394.31 | 390.25 | 390.43 | 1,287,935 | -2.95(-0.75%) |
Jun 22, 2021 | 388.55 | 394.39 | 386.57 | 393.38 | 1,378,955 | +4.23(+1.09%) |
Jun 21, 2021 | 382.64 | 389.81 | 379.66 | 389.16 | 1,469,926 | +8.58(+2.25%) |
Jun 18, 2021 | 386.81 | 388.97 | 379.64 | 380.57 | 2,458,633 | -9.20(-2.36%) |
Jun 17, 2021 | 383.52 | 390.86 | 383.32 | 389.78 | 2,178,592 | +7.21(+1.88%) |
Jun 16, 2021 | 386.75 | 388.77 | 380.58 | 382.57 | 1,381,854 | -3.18(-0.82%) |
Jun 15, 2021 | 388.46 | 388.76 | 384.89 | 385.75 | 1,862,154 | -0.34(-0.09%) |
Jun 14, 2021 | 378.77 | 386.23 | 378.11 | 386.09 | 1,412,072 | +3.78(+0.99%) |
Jun 11, 2021 | 378.45 | 382.75 | 377.36 | 382.31 | 1,114,517 | +5.61(+1.49%) |
Jun 10, 2021 | 374.04 | 377.52 | 372.52 | 376.70 | 853,830 | +2.06(+0.55%) |
Jun 09, 2021 | 376.43 | 376.95 | 373.98 | 374.63 | 994,927 | +0.21(+0.06%) |
Jun 08, 2021 | 371.35 | 374.63 | 369.26 | 374.42 | 1,233,197 | +3.08(+0.83%) |
Jun 07, 2021 | 374.82 | 375.67 | 370.77 | 371.34 | 821,597 | -3.26(-0.87%) |
Jun 04, 2021 | 372.01 | 375.14 | 371.18 | 374.60 | 963,225 | +3.15(+0.85%) |
Jun 03, 2021 | 368.78 | 372.66 | 365.50 | 371.46 | 1,510,198 | +1.48(+0.40%) |
Jun 02, 2021 | 363.62 | 370.92 | 363.62 | 369.98 | 1,416,956 | +6.20(+1.71%) |
Jun 01, 2021 | 372.27 | 372.43 | 363.27 | 363.77 | 1,452,799 | -5.86(-1.58%) |
May 28, 2021 | 373.49 | 373.66 | 368.94 | 369.63 | 1,807,761 | -1.04(-0.28%) |
May 27, 2021 | 368.71 | 372.98 | 367.40 | 370.67 | 1,262,758 | +1.82(+0.49%) |
May 26, 2021 | 369.60 | 371.31 | 367.55 | 368.85 | 894,698 | +0.08(+0.02%) |
May 25, 2021 | 370.54 | 371.71 | 368.43 | 368.77 | 977,818 | +0.30(+0.08%) |
May 24, 2021 | 367.52 | 372.63 | 367.45 | 368.47 | 1,240,512 | +1.51(+0.41%) |
May 21, 2021 | 364.98 | 368.74 | 364.63 | 366.96 | 1,583,913 | +2.89(+0.79%) |
May 20, 2021 | 361.20 | 366.81 | 361.14 | 364.07 | 1,183,980 | +3.75(+1.04%) |
May 19, 2021 | 356.67 | 360.43 | 353.95 | 360.32 | 1,161,312 | +0.53(+0.15%) |
May 18, 2021 | 364.37 | 364.48 | 359.68 | 359.79 | 1,056,750 | -4.70(-1.29%) |
May 17, 2021 | 368.52 | 368.52 | 362.96 | 364.48 | 1,606,246 | -4.09(-1.11%) |
May 14, 2021 | 369.42 | 370.35 | 366.73 | 368.57 | 1,608,224 | -0.52(-0.14%) |
May 13, 2021 | 361.80 | 369.82 | 360.78 | 369.10 | 1,942,297 | +9.73(+2.71%) |
May 12, 2021 | 366.94 | 367.49 | 357.75 | 359.37 | 1,738,555 | -9.70(-2.63%) |
May 11, 2021 | 375.21 | 375.53 | 367.64 | 369.07 | 1,957,475 | -10.39(-2.74%) |
May 10, 2021 | 381.66 | 384.94 | 378.99 | 379.46 | 1,356,822 | -0.34(-0.09%) |
May 07, 2021 | 379.85 | 380.69 | 377.94 | 379.80 | 1,099,725 | +1.11(+0.29%) |
May 06, 2021 | 382.80 | 383.10 | 375.21 | 378.69 | 1,661,703 | -2.42(-0.63%) |
May 05, 2021 | 384.12 | 387.42 | 380.39 | 381.11 | 1,111,521 | -4.93(-1.28%) |
May 04, 2021 | 381.43 | 386.04 | 380.32 | 386.04 | 1,785,435 | +3.14(+0.82%) |
May 03, 2021 | 380.09 | 383.12 | 379.29 | 382.90 | 1,060,588 | +3.41(+0.90%) |
Apr 30, 2021 | 380.12 | 383.91 | 377.63 | 379.49 | 1,535,159 | -2.25(-0.59%) |
Apr 29, 2021 | 374.25 | 382.56 | 371.80 | 381.74 | 1,710,874 | +12.27(+3.32%) |
Apr 28, 2021 | 376.42 | 377.58 | 369.45 | 369.47 | 1,595,619 | -3.95(-1.06%) |
Apr 27, 2021 | 374.90 | 375.65 | 370.58 | 373.42 | 1,325,000 | +0.20(+0.05%) |
Apr 26, 2021 | 377.50 | 377.50 | 372.70 | 373.21 | 950,723 | -4.09(-1.08%) |
Apr 23, 2021 | 374.29 | 378.56 | 372.90 | 377.30 | 1,269,543 | +4.70(+1.26%) |
Apr 22, 2021 | 370.41 | 374.71 | 370.26 | 372.61 | 1,083,057 | +0.53(+0.14%) |
Apr 21, 2021 | 369.39 | 372.47 | 368.80 | 372.07 | 1,214,538 | +3.60(+0.98%) |
Apr 20, 2021 | 364.53 | 368.72 | 362.53 | 368.48 | 1,560,124 | +2.55(+0.70%) |
Apr 19, 2021 | 366.97 | 368.48 | 365.31 | 365.93 | 1,005,915 | -1.58(-0.43%) |
Apr 16, 2021 | 367.57 | 367.76 | 363.72 | 367.51 | 2,121,427 | +2.92(+0.80%) |
Apr 15, 2021 | 363.88 | 365.90 | 362.56 | 364.60 | 993,493 | +2.96(+0.82%) |
Apr 14, 2021 | 363.69 | 366.27 | 360.65 | 361.64 | 918,772 | -0.91(-0.25%) |
Apr 13, 2021 | 358.86 | 364.26 | 358.86 | 362.56 | 974,997 | +1.81(+0.50%) |
Apr 12, 2021 | 358.25 | 361.39 | 355.98 | 360.75 | 1,065,275 | +1.95(+0.54%) |
Apr 09, 2021 | 356.17 | 358.99 | 353.53 | 358.80 | 1,361,614 | +3.39(+0.95%) |
Apr 08, 2021 | 354.23 | 358.77 | 351.89 | 355.40 | 973,114 | +4.29(+1.22%) |
Apr 07, 2021 | 355.03 | 356.83 | 349.37 | 351.12 | 1,296,141 | -4.52(-1.27%) |
Apr 06, 2021 | 355.86 | 358.01 | 354.18 | 355.64 | 964,133 | -1.28(-0.36%) |
Apr 05, 2021 | 353.06 | 358.12 | 351.28 | 356.92 | 1,026,168 | +4.39(+1.25%) |
Apr 01, 2021 | 349.40 | 352.84 | 345.58 | 352.52 | 1,278,493 | +9.51(+2.77%) |
Mar 31, 2021 | 343.64 | 345.80 | 341.76 | 343.02 | 1,148,278 | +0.09(+0.03%) |
Mar 30, 2021 | 349.14 | 349.59 | 342.47 | 342.93 | 1,298,027 | -8.71(-2.48%) |
Mar 29, 2021 | 348.66 | 352.04 | 348.24 | 351.64 | 1,506,487 | +2.13(+0.61%) |
Mar 26, 2021 | 341.95 | 349.55 | 341.27 | 349.51 | 1,185,806 | +8.02(+2.35%) |
Mar 25, 2021 | 342.04 | 342.04 | 338.09 | 341.49 | 1,428,724 | -0.48(-0.14%) |
Mar 24, 2021 | 337.37 | 343.32 | 336.59 | 341.97 | 1,099,715 | +4.82(+1.43%) |
Mar 23, 2021 | 335.94 | 338.62 | 333.04 | 337.15 | 1,665,986 | +1.25(+0.37%) |
Mar 22, 2021 | 336.31 | 340.92 | 335.03 | 335.89 | 948,632 | -1.78(-0.53%) |
Mar 19, 2021 | 337.36 | 339.87 | 336.61 | 337.67 | 2,383,442 | -1.06(-0.31%) |
Mar 18, 2021 | 340.79 | 342.41 | 333.55 | 338.73 | 1,767,690 | -1.68(-0.49%) |
Mar 17, 2021 | 338.36 | 341.48 | 336.08 | 340.41 | 1,535,926 | +1.54(+0.45%) |
Mar 16, 2021 | 342.45 | 347.96 | 338.07 | 338.88 | 1,371,152 | -2.80(-0.82%) |
Mar 15, 2021 | 334.92 | 341.97 | 334.92 | 341.68 | 1,555,008 | +5.72(+1.70%) |
Mar 12, 2021 | 335.50 | 336.56 | 331.77 | 335.96 | 1,261,725 | +0.46(+0.14%) |
Mar 11, 2021 | 336.15 | 337.03 | 333.17 | 335.50 | 1,751,445 | +0.77(+0.23%) |
Mar 10, 2021 | 334.58 | 335.37 | 330.94 | 334.74 | 1,299,483 | +2.17(+0.65%) |
Mar 09, 2021 | 337.64 | 341.56 | 332.32 | 332.57 | 2,122,580 | -0.58(-0.18%) |
Mar 08, 2021 | 324.69 | 336.98 | 324.16 | 333.15 | 1,907,900 | +7.97(+2.45%) |
Mar 05, 2021 | 320.79 | 325.46 | 318.17 | 325.18 | 2,299,807 | +6.78(+2.13%) |
Mar 04, 2021 | 317.12 | 325.21 | 316.41 | 318.40 | 2,194,998 | +0.98(+0.31%) |
Mar 03, 2021 | 320.97 | 322.40 | 317.17 | 317.41 | 1,738,829 | -6.23(-1.93%) |
Mar 02, 2021 | 326.82 | 327.99 | 323.44 | 323.64 | 1,798,708 | -4.46(-1.36%) |
Mar 01, 2021 | 322.26 | 329.44 | 320.95 | 328.11 | 1,191,380 | +7.94(+2.48%) |
Feb 26, 2021 | 322.77 | 323.97 | 317.27 | 320.17 | 1,739,463 | -1.16(-0.36%) |
Feb 25, 2021 | 322.24 | 326.36 | 320.26 | 321.32 | 2,658,443 | -1.21(-0.37%) |
Feb 24, 2021 | 316.90 | 322.91 | 313.37 | 322.53 | 1,710,743 | +6.43(+2.03%) |
Feb 23, 2021 | 321.74 | 322.64 | 314.05 | 316.10 | 2,326,516 | -7.14(-2.21%) |
Feb 22, 2021 | 329.01 | 329.01 | 321.59 | 323.24 | 1,590,024 | -5.77(-1.75%) |
Feb 19, 2021 | 328.90 | 331.61 | 328.27 | 329.01 | 1,290,631 | +0.76(+0.23%) |
Feb 18, 2021 | 326.92 | 330.75 | 326.92 | 328.25 | 1,190,882 | -0.46(-0.14%) |
Feb 17, 2021 | 325.24 | 328.86 | 324.53 | 328.71 | 1,386,779 | +0.58(+0.18%) |
Feb 16, 2021 | 330.18 | 331.68 | 326.35 | 328.12 | 2,351,001 | -1.09(-0.33%) |
Feb 12, 2021 | 327.48 | 330.28 | 327.07 | 329.21 | 2,096,850 | +0.06(+0.02%) |
Feb 11, 2021 | 324.26 | 329.56 | 322.95 | 329.15 | 1,678,069 | +6.20(+1.92%) |
Feb 10, 2021 | 324.87 | 326.69 | 320.67 | 322.95 | 1,866,705 | +0.59(+0.18%) |
Feb 09, 2021 | 320.05 | 328.26 | 316.83 | 322.36 | 3,252,762 | +6.74(+2.14%) |
Feb 08, 2021 | 315.74 | 316.46 | 313.20 | 315.62 | 1,289,016 | +1.38(+0.44%) |
Feb 05, 2021 | 319.03 | 322.43 | 313.72 | 314.25 | 2,220,170 | -4.30(-1.35%) |
Feb 04, 2021 | 314.90 | 318.56 | 314.47 | 318.54 | 1,208,926 | +4.07(+1.30%) |
Feb 03, 2021 | 320.05 | 320.05 | 314.39 | 314.47 | 1,758,128 | -5.67(-1.77%) |
Feb 02, 2021 | 314.45 | 322.13 | 314.30 | 320.14 | 2,471,542 | +8.01(+2.57%) |
Feb 01, 2021 | 310.11 | 313.15 | 307.61 | 312.13 | 1,829,842 | +4.69(+1.53%) |
Jan 29, 2021 | 303.92 | 310.49 | 302.46 | 307.44 | 2,819,550 | -1.91(-0.62%) |
Jan 28, 2021 | 299.51 | 313.91 | 297.81 | 309.35 | 2,806,674 | +12.29(+4.14%) |
Jan 27, 2021 | 312.95 | 317.77 | 294.35 | 297.06 | 3,170,555 | -12.33(-3.98%) |
Jan 26, 2021 | 305.86 | 311.36 | 303.83 | 309.39 | 1,525,546 | +3.96(+1.30%) |
Jan 25, 2021 | 306.51 | 308.62 | 302.31 | 305.43 | 1,499,011 | -0.20(-0.07%) |
Jan 22, 2021 | 307.21 | 310.94 | 305.56 | 305.63 | 1,566,347 | -2.50(-0.81%) |
Jan 21, 2021 | 310.45 | 313.25 | 307.03 | 308.14 | 1,672,680 | -4.09(-1.31%) |
Jan 20, 2021 | 308.10 | 314.66 | 305.51 | 312.23 | 2,886,610 | +8.53(+2.81%) |
Jan 19, 2021 | 298.22 | 304.64 | 297.46 | 303.69 | 2,293,203 | +6.97(+2.35%) |
Jan 15, 2021 | 297.16 | 298.44 | 294.38 | 296.72 | 2,785,832 | -0.22(-0.08%) |
Jan 14, 2021 | 303.51 | 306.86 | 295.80 | 296.94 | 1,969,804 | -5.69(-1.88%) |
Jan 13, 2021 | 305.11 | 306.00 | 301.97 | 302.64 | 1,997,110 | -3.69(-1.21%) |
Jan 12, 2021 | 310.11 | 310.11 | 303.81 | 306.33 | 2,342,143 | -3.24(-1.05%) |
Jan 11, 2021 | 314.96 | 315.63 | 309.08 | 309.57 | 1,593,628 | -7.42(-2.34%) |
Jan 08, 2021 | 321.21 | 321.21 | 312.96 | 316.99 | 1,540,261 | -2.15(-0.67%) |
Jan 07, 2021 | 319.48 | 323.41 | 316.55 | 319.14 | 1,914,454 | +0.20(+0.06%) |
Jan 06, 2021 | 317.19 | 320.51 | 314.37 | 318.94 | 1,689,257 | +0.40(+0.12%) |
Jan 05, 2021 | 321.77 | 324.56 | 315.28 | 318.54 | 2,075,378 | -4.65(-1.44%) |
Jan 04, 2021 | 321.70 | 326.57 | 320.53 | 323.20 | 3,331,519 | +4.38(+1.38%) |
Dec 31, 2020 | 318.81 | 318.81 | 318.81 | 1,381,670 | +4.95(+1.58%) | |
Dec 30, 2020 | 312.98 | 314.51 | 311.08 | 313.87 | 1,381,670 | +2.08(+0.67%) |
Dec 29, 2020 | 310.82 | 313.17 | 310.14 | 311.79 | 1,091,568 | +3.34(+1.08%) |
Dec 28, 2020 | 309.31 | 309.40 | 304.89 | 308.45 | 1,062,509 | +1.42(+0.46%) |
Dec 24, 2020 | 303.78 | 307.38 | 303.78 | 307.03 | 506,065 | +2.86(+0.94%) |
Dec 23, 2020 | 310.35 | 311.87 | 304.10 | 304.17 | 1,080,134 | -5.14(-1.66%) |
Dec 22, 2020 | 308.94 | 310.59 | 305.43 | 309.31 | 1,678,149 | -0.63(-0.20%) |
Dec 21, 2020 | 309.09 | 310.27 | 302.28 | 309.94 | 2,280,167 | -2.83(-0.91%) |
Dec 18, 2020 | 311.56 | 313.66 | 309.53 | 312.77 | 3,073,819 | +1.40(+0.45%) |
Dec 17, 2020 | 313.15 | 313.15 | 306.88 | 311.38 | 3,115,587 | +0.18(+0.06%) |
Dec 16, 2020 | 315.68 | 315.68 | 310.10 | 311.19 | 1,865,288 | -2.88(-0.92%) |
Dec 15, 2020 | 314.99 | 316.83 | 313.51 | 314.07 | 1,245,164 | +0.16(+0.05%) |
Dec 14, 2020 | 317.55 | 318.86 | 313.52 | 313.92 | 1,718,726 | -1.11(-0.35%) |
Dec 11, 2020 | 315.10 | 319.11 | 313.51 | 315.02 | 1,473,342 | -0.98(-0.31%) |
Dec 10, 2020 | 317.36 | 319.25 | 314.08 | 316.00 | 1,521,030 | -1.41(-0.44%) |
Dec 09, 2020 | 324.17 | 325.04 | 314.13 | 317.41 | 2,062,488 | -6.23(-1.92%) |
Dec 08, 2020 | 325.19 | 326.77 | 323.08 | 323.63 | 1,688,185 | -2.46(-0.76%) |
Dec 07, 2020 | 328.03 | 329.93 | 322.81 | 326.10 | 1,744,016 | -3.11(-0.95%) |
Dec 04, 2020 | 320.82 | 329.26 | 319.12 | 329.21 | 3,154,864 | +12.45(+3.93%) |
Dec 03, 2020 | 320.39 | 324.51 | 315.84 | 316.76 | 1,799,792 | -6.47(-2.00%) |
Dec 02, 2020 | 328.41 | 328.46 | 320.79 | 323.23 | 1,766,337 | -1.01(-0.31%) |
Dec 01, 2020 | 342.09 | 342.09 | 322.95 | 324.24 | 2,326,201 | -16.93(-4.96%) |
Nov 30, 2020 | 332.97 | 342.51 | 331.93 | 341.17 | 3,430,026 | +9.90(+2.99%) |
Nov 27, 2020 | 330.23 | 333.75 | 328.92 | 331.27 | 420,380 | +3.42(+1.04%) |
Nov 25, 2020 | 325.25 | 327.95 | 323.83 | 327.84 | 1,045,331 | +3.71(+1.15%) |
Nov 24, 2020 | 326.45 | 328.77 | 323.79 | 324.13 | 1,515,397 | -2.17(-0.67%) |
Nov 23, 2020 | 328.37 | 330.58 | 322.93 | 326.30 | 922,849 | -1.12(-0.34%) |
Nov 20, 2020 | 327.15 | 331.46 | 325.84 | 327.42 | 852,560 | -0.34(-0.10%) |
Nov 19, 2020 | 327.21 | 329.05 | 323.82 | 327.76 | 1,148,076 | +2.08(+0.64%) |
Nov 18, 2020 | 327.02 | 328.49 | 324.11 | 325.68 | 974,796 | -0.17(-0.05%) |
Nov 17, 2020 | 327.44 | 330.24 | 325.46 | 325.86 | 1,087,123 | -2.87(-0.87%) |
Nov 16, 2020 | 330.07 | 334.28 | 326.62 | 328.72 | 1,454,394 | -2.23(-0.67%) |
Nov 13, 2020 | 332.34 | 333.80 | 326.73 | 330.95 | 972,406 | +0.19(+0.06%) |
Nov 12, 2020 | 333.34 | 334.15 | 327.64 | 330.75 | 721,017 | -2.18(-0.65%) |
Nov 11, 2020 | 326.84 | 336.85 | 326.19 | 332.93 | 1,008,218 | +8.58(+2.65%) |
Nov 10, 2020 | 334.05 | 335.85 | 322.90 | 324.35 | 1,537,934 | -10.95(-3.26%) |
Nov 09, 2020 | 353.60 | 356.45 | 334.54 | 335.29 | 1,359,761 | -7.69(-2.24%) |
Nov 06, 2020 | 344.06 | 345.34 | 336.95 | 342.99 | 1,107,749 | -1.58(-0.46%) |
Nov 05, 2020 | 346.57 | 349.27 | 341.34 | 344.57 | 1,361,144 | +4.73(+1.39%) |
Nov 04, 2020 | 327.43 | 346.21 | 327.23 | 339.83 | 1,656,854 | +15.83(+4.88%) |
Nov 03, 2020 | 321.32 | 327.04 | 318.99 | 324.01 | 1,225,933 | +6.61(+2.08%) |
Nov 02, 2020 | 318.03 | 324.73 | 315.31 | 317.40 | 1,348,393 | +5.02(+1.61%) |
Oct 30, 2020 | 313.08 | 319.20 | 308.80 | 312.37 | 1,512,953 | -2.91(-0.92%) |
Oct 29, 2020 | 316.90 | 318.84 | 309.26 | 315.29 | 905,537 | -0.93(-0.29%) |
Oct 28, 2020 | 314.58 | 318.99 | 311.78 | 316.22 | 1,555,507 | -4.02(-1.25%) |
Oct 27, 2020 | 319.41 | 325.25 | 318.29 | 320.23 | 1,531,890 | -2.61(-0.81%) |
Oct 26, 2020 | 322.47 | 325.54 | 319.80 | 322.85 | 923,094 | -3.75(-1.15%) |
Oct 23, 2020 | 328.12 | 328.78 | 324.38 | 326.60 | 711,327 | +0.17(+0.05%) |
Oct 22, 2020 | 326.75 | 328.92 | 323.58 | 326.43 | 1,035,137 | -0.64(-0.20%) |
Oct 21, 2020 | 331.52 | 333.65 | 326.45 | 327.07 | 713,966 | -2.17(-0.66%) |
Oct 20, 2020 | 329.41 | 332.82 | 328.41 | 329.23 | 1,066,767 | -0.97(-0.29%) |
Oct 19, 2020 | 338.04 | 340.94 | 329.50 | 330.20 | 755,866 | -6.80(-2.02%) |
Oct 16, 2020 | 336.83 | 340.68 | 335.56 | 337.00 | 1,146,389 | +0.70(+0.21%) |
Oct 15, 2020 | 336.65 | 340.26 | 334.20 | 336.30 | 994,908 | -3.93(-1.15%) |
Oct 14, 2020 | 345.52 | 345.88 | 339.10 | 340.23 | 838,934 | -2.41(-0.70%) |
Oct 13, 2020 | 348.53 | 348.53 | 341.13 | 342.64 | 1,202,521 | -5.89(-1.69%) |
Oct 12, 2020 | 350.03 | 352.41 | 346.69 | 348.53 | 710,004 | +3.22(+0.93%) |
Oct 09, 2020 | 347.46 | 348.17 | 344.63 | 345.31 | 839,129 | -0.43(-0.12%) |
Oct 08, 2020 | 344.26 | 349.20 | 343.69 | 345.74 | 565,996 | +2.23(+0.65%) |
Oct 07, 2020 | 344.50 | 347.31 | 340.59 | 343.51 | 726,378 | +0.57(+0.17%) |
Oct 06, 2020 | 355.44 | 355.44 | 342.69 | 342.94 | 802,058 | -10.32(-2.92%) |
Oct 05, 2020 | 353.96 | 354.24 | 350.36 | 353.26 | 534,424 | +1.93(+0.55%) |
Oct 02, 2020 | 348.32 | 353.77 | 345.61 | 351.33 | 743,355 | -0.73(-0.21%) |