Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 328.76 | 329.11 | 322.27 | 322.30 | 8,316,875 | -5.22(-1.59%) |
Sep 29, 2021 | 327.61 | 329.33 | 326.69 | 327.52 | 4,319,467 | +0.81(+0.25%) |
Sep 28, 2021 | 330.89 | 331.38 | 326.22 | 326.71 | 7,860,317 | -5.42(-1.63%) |
Sep 27, 2021 | 331.82 | 333.93 | 331.71 | 332.13 | 3,593,958 | +0.70(+0.21%) |
Sep 24, 2021 | 330.12 | 331.96 | 329.94 | 331.42 | 3,276,490 | +0.30(+0.09%) |
Sep 23, 2021 | 328.51 | 332.19 | 328.24 | 331.13 | 5,892,667 | +4.82(+1.48%) |
Sep 22, 2021 | 325.03 | 328.05 | 324.34 | 326.31 | 7,201,875 | +3.23(+1.00%) |
Sep 21, 2021 | 325.27 | 326.85 | 322.98 | 323.08 | 6,370,339 | -0.28(-0.09%) |
Sep 20, 2021 | 324.13 | 325.98 | 320.11 | 323.35 | 10,494,637 | -5.94(-1.81%) |
Sep 17, 2021 | 330.45 | 331.26 | 328.75 | 329.30 | 5,647,979 | -1.72(-0.52%) |
Sep 16, 2021 | 331.71 | 332.82 | 328.94 | 331.02 | 3,831,603 | -0.61(-0.18%) |
Sep 15, 2021 | 329.33 | 332.23 | 328.74 | 331.63 | 3,433,903 | +2.23(+0.68%) |
Sep 14, 2021 | 333.13 | 333.29 | 328.67 | 329.39 | 4,103,371 | -2.69(-0.81%) |
Sep 13, 2021 | 331.71 | 332.69 | 330.34 | 332.08 | 5,719,485 | +2.47(+0.75%) |
Sep 10, 2021 | 333.94 | 334.33 | 329.49 | 329.61 | 4,774,412 | -2.48(-0.75%) |
Sep 09, 2021 | 333.28 | 335.13 | 331.72 | 332.09 | 3,662,394 | -1.35(-0.40%) |
Sep 08, 2021 | 333.53 | 334.81 | 332.41 | 333.44 | 3,231,141 | -0.68(-0.20%) |
Sep 07, 2021 | 336.21 | 336.26 | 333.69 | 334.12 | 3,323,143 | -2.57(-0.76%) |
Sep 03, 2021 | 336.25 | 337.17 | 335.69 | 336.68 | 2,597,132 | -0.69(-0.21%) |
Sep 02, 2021 | 337.29 | 337.67 | 336.48 | 337.38 | 2,515,728 | +1.25(+0.37%) |
Sep 01, 2021 | 336.83 | 336.84 | 335.88 | 336.12 | 2,877,492 | -0.35(-0.10%) |
Aug 31, 2021 | 336.36 | 337.31 | 335.77 | 336.48 | 3,063,982 | -0.15(-0.05%) |
Aug 30, 2021 | 337.46 | 337.71 | 336.44 | 336.63 | 2,601,906 | -0.47(-0.14%) |
Aug 27, 2021 | 335.27 | 337.36 | 335.27 | 337.09 | 3,327,753 | +2.29(+0.68%) |
Aug 26, 2021 | 337.00 | 337.50 | 334.72 | 334.80 | 3,163,164 | -1.92(-0.57%) |
Aug 25, 2021 | 336.34 | 337.54 | 335.52 | 336.72 | 2,560,167 | +0.42(+0.12%) |
Aug 24, 2021 | 336.63 | 337.02 | 336.19 | 336.30 | 2,082,983 | +0.28(+0.08%) |
Aug 23, 2021 | 335.56 | 336.85 | 335.52 | 336.03 | 3,754,097 | +2.18(+0.65%) |
Aug 20, 2021 | 331.78 | 334.41 | 331.35 | 333.85 | 3,570,771 | +2.18(+0.66%) |
Aug 19, 2021 | 329.63 | 332.62 | 329.61 | 331.67 | 5,732,478 | -0.61(-0.18%) |
Aug 18, 2021 | 334.65 | 336.00 | 332.06 | 332.28 | 4,252,490 | -3.52(-1.05%) |
Aug 17, 2021 | 335.88 | 336.60 | 333.60 | 335.80 | 5,287,301 | -2.60(-0.77%) |
Aug 16, 2021 | 336.35 | 338.43 | 334.69 | 338.40 | 3,832,306 | +1.12(+0.33%) |
Aug 13, 2021 | 337.72 | 338.21 | 336.91 | 337.28 | 2,544,601 | +0.15(+0.05%) |
Aug 12, 2021 | 337.09 | 337.15 | 335.71 | 337.13 | 3,292,055 | +0.28(+0.08%) |
Aug 11, 2021 | 335.90 | 337.02 | 335.71 | 336.85 | 3,604,313 | +2.10(+0.63%) |
Aug 10, 2021 | 333.50 | 334.96 | 333.12 | 334.76 | 2,991,601 | +1.50(+0.45%) |
Aug 09, 2021 | 333.69 | 334.12 | 332.69 | 333.26 | 2,440,131 | -0.89(-0.27%) |
Aug 06, 2021 | 333.70 | 334.53 | 333.55 | 334.15 | 2,237,759 | +1.40(+0.42%) |
Aug 05, 2021 | 331.07 | 332.78 | 330.90 | 332.75 | 2,366,010 | +2.49(+0.75%) |
Aug 04, 2021 | 331.78 | 332.24 | 330.15 | 330.26 | 3,284,165 | -2.94(-0.88%) |
Aug 03, 2021 | 331.30 | 333.30 | 329.42 | 333.20 | 4,023,873 | +2.60(+0.79%) |
Aug 02, 2021 | 332.59 | 333.98 | 330.32 | 330.60 | 2,976,045 | -1.07(-0.32%) |
Jul 30, 2021 | 332.05 | 333.12 | 330.90 | 331.67 | 3,768,749 | -1.27(-0.38%) |
Jul 29, 2021 | 333.07 | 333.79 | 332.53 | 332.94 | 2,552,759 | +1.38(+0.42%) |
Jul 28, 2021 | 333.13 | 333.33 | 330.98 | 331.56 | 3,894,980 | -1.20(-0.36%) |
Jul 27, 2021 | 332.19 | 332.81 | 330.96 | 332.75 | 4,106,836 | -0.75(-0.22%) |
Jul 26, 2021 | 332.17 | 333.54 | 331.68 | 333.50 | 2,598,010 | +0.80(+0.24%) |
Jul 23, 2021 | 332.17 | 333.11 | 331.41 | 332.71 | 4,364,754 | +2.19(+0.66%) |
Jul 22, 2021 | 330.05 | 331.04 | 329.01 | 330.51 | 2,556,698 | +0.26(+0.08%) |
Jul 21, 2021 | 329.29 | 330.41 | 328.72 | 330.26 | 3,218,260 | +2.76(+0.84%) |
Jul 20, 2021 | 322.95 | 328.48 | 322.44 | 327.50 | 6,109,493 | +4.94(+1.53%) |
Jul 19, 2021 | 324.37 | 332.19 | 320.19 | 322.56 | 10,231,125 | -6.51(-1.98%) |
Jul 16, 2021 | 332.85 | 332.87 | 328.69 | 329.07 | 6,206,644 | -2.84(-0.86%) |
Jul 15, 2021 | 329.98 | 331.97 | 329.74 | 331.91 | 5,356,274 | +0.50(+0.15%) |
Jul 14, 2021 | 332.15 | 332.62 | 330.41 | 331.41 | 4,144,273 | +0.39(+0.12%) |
Jul 13, 2021 | 331.52 | 332.21 | 330.88 | 331.02 | 3,475,895 | -0.98(-0.29%) |
Jul 12, 2021 | 330.08 | 332.25 | 329.48 | 332.00 | 4,215,208 | +1.23(+0.37%) |
Jul 09, 2021 | 328.72 | 331.09 | 328.03 | 330.76 | 5,338,140 | +4.13(+1.26%) |
Jul 08, 2021 | 324.91 | 327.23 | 323.94 | 326.64 | 6,725,500 | -2.41(-0.73%) |
Jul 07, 2021 | 327.84 | 329.26 | 326.69 | 329.05 | 3,524,159 | +1.04(+0.32%) |
Jul 06, 2021 | 329.84 | 330.18 | 325.90 | 328.00 | 4,113,759 | -2.01(-0.61%) |
Jul 02, 2021 | 329.16 | 330.35 | 328.35 | 330.02 | 3,177,160 | +1.50(+0.46%) |
Jul 01, 2021 | 327.97 | 328.56 | 327.15 | 328.52 | 3,801,624 | +1.34(+0.41%) |
Jun 30, 2021 | 324.74 | 327.71 | 324.71 | 327.18 | 3,828,280 | +1.98(+0.61%) |
Jun 29, 2021 | 326.26 | 326.97 | 324.96 | 325.20 | 2,499,549 | +0.06(+0.02%) |
Jun 28, 2021 | 326.59 | 326.68 | 324.21 | 325.14 | 3,798,684 | -1.56(-0.48%) |
Jun 25, 2021 | 325.99 | 327.21 | 325.42 | 326.71 | 3,835,622 | +2.34(+0.72%) |
Jun 24, 2021 | 323.12 | 324.68 | 322.84 | 324.36 | 3,894,956 | +3.04(+0.94%) |
Jun 23, 2021 | 322.10 | 322.64 | 321.23 | 321.33 | 3,246,325 | -0.64(-0.20%) |
Jun 22, 2021 | 321.28 | 322.87 | 320.07 | 321.96 | 4,259,194 | +0.64(+0.20%) |
Jun 21, 2021 | 317.99 | 321.62 | 317.18 | 321.33 | 5,719,627 | +5.52(+1.75%) |
Jun 18, 2021 | 317.13 | 317.98 | 315.54 | 315.81 | 7,513,677 | -4.93(-1.54%) |
Jun 17, 2021 | 322.55 | 323.23 | 318.81 | 320.74 | 5,451,057 | -2.00(-0.62%) |
Jun 16, 2021 | 325.25 | 325.46 | 321.53 | 322.74 | 4,255,380 | -2.51(-0.77%) |
Jun 15, 2021 | 326.29 | 326.31 | 324.26 | 325.25 | 2,256,792 | -0.84(-0.26%) |
Jun 14, 2021 | 326.59 | 326.63 | 324.36 | 326.09 | 2,663,455 | -0.78(-0.24%) |
Jun 11, 2021 | 327.73 | 328.22 | 325.40 | 326.87 | 3,170,999 | +0.13(+0.04%) |
Jun 10, 2021 | 328.21 | 329.34 | 326.56 | 326.73 | 3,259,623 | +0.18(+0.06%) |
Jun 09, 2021 | 328.21 | 328.53 | 326.46 | 326.55 | 2,734,673 | -1.47(-0.45%) |
Jun 08, 2021 | 328.35 | 328.56 | 326.51 | 328.02 | 2,914,773 | -0.24(-0.07%) |
Jun 07, 2021 | 330.07 | 330.10 | 327.72 | 328.26 | 2,347,011 | -1.24(-0.38%) |
Jun 04, 2021 | 328.71 | 329.58 | 328.21 | 329.50 | 2,739,113 | +1.78(+0.54%) |
Jun 03, 2021 | 326.38 | 328.61 | 325.39 | 327.72 | 4,675,877 | -0.32(-0.10%) |
Jun 02, 2021 | 328.41 | 328.98 | 327.46 | 328.04 | 2,719,541 | +0.46(+0.14%) |
Jun 01, 2021 | 330.10 | 330.21 | 327.32 | 327.57 | 2,726,853 | +0.22(+0.07%) |
May 28, 2021 | 328.06 | 328.15 | 327.08 | 327.36 | 2,792,475 | +0.99(+0.30%) |
May 27, 2021 | 327.08 | 327.85 | 325.68 | 326.37 | 3,172,405 | +1.26(+0.39%) |
May 26, 2021 | 325.39 | 325.92 | 324.55 | 325.11 | 2,179,037 | +0.08(+0.03%) |
May 25, 2021 | 326.45 | 326.75 | 324.54 | 325.03 | 2,766,254 | -0.74(-0.23%) |
May 24, 2021 | 325.21 | 326.46 | 324.90 | 325.77 | 2,671,430 | +1.82(+0.56%) |
May 21, 2021 | 324.19 | 325.87 | 323.22 | 323.95 | 4,731,262 | +1.16(+0.36%) |
May 20, 2021 | 321.11 | 324.13 | 320.73 | 322.79 | 4,794,402 | +1.97(+0.61%) |
May 19, 2021 | 319.05 | 320.94 | 316.82 | 320.82 | 7,640,257 | -1.58(-0.49%) |
May 18, 2021 | 324.99 | 325.61 | 322.18 | 322.40 | 3,660,604 | -2.40(-0.74%) |
May 17, 2021 | 324.50 | 326.20 | 323.28 | 324.80 | 3,445,475 | -0.58(-0.18%) |
May 14, 2021 | 323.54 | 326.01 | 323.13 | 325.38 | 4,948,707 | +3.60(+1.12%) |
May 13, 2021 | 317.86 | 323.28 | 317.83 | 321.78 | 6,068,756 | +4.21(+1.32%) |
May 12, 2021 | 322.82 | 323.46 | 317.30 | 317.57 | 7,422,586 | -6.53(-2.02%) |
May 11, 2021 | 326.07 | 326.29 | 322.19 | 324.10 | 8,874,888 | -4.56(-1.39%) |
May 10, 2021 | 330.11 | 331.83 | 328.53 | 328.67 | 6,437,918 | -0.13(-0.04%) |
May 07, 2021 | 326.24 | 329.19 | 325.90 | 328.80 | 3,731,177 | +2.24(+0.69%) |
May 06, 2021 | 324.12 | 326.68 | 323.16 | 326.56 | 4,516,937 | +3.05(+0.94%) |
May 05, 2021 | 323.48 | 324.47 | 321.70 | 323.51 | 3,691,680 | +0.75(+0.23%) |
May 04, 2021 | 321.34 | 322.80 | 319.10 | 322.76 | 4,736,824 | +0.36(+0.11%) |
May 03, 2021 | 322.10 | 323.41 | 321.87 | 322.40 | 2,853,731 | +2.05(+0.64%) |
Apr 30, 2021 | 320.33 | 321.02 | 319.32 | 320.35 | 3,078,328 | -1.54(-0.48%) |
Apr 29, 2021 | 321.25 | 322.17 | 318.87 | 321.89 | 3,894,591 | +2.08(+0.65%) |
Apr 28, 2021 | 320.62 | 320.87 | 319.52 | 319.81 | 3,198,702 | -1.38(-0.43%) |
Apr 27, 2021 | 320.98 | 321.75 | 320.12 | 321.19 | 2,889,409 | -0.04(-0.01%) |
Apr 26, 2021 | 322.44 | 322.75 | 320.78 | 321.23 | 2,209,866 | -0.53(-0.16%) |
Apr 23, 2021 | 319.23 | 322.86 | 318.64 | 321.76 | 3,825,083 | +2.18(+0.68%) |
Apr 22, 2021 | 322.41 | 322.50 | 318.60 | 319.58 | 5,248,104 | -3.01(-0.93%) |
Apr 21, 2021 | 319.11 | 322.81 | 319.05 | 322.58 | 4,427,465 | +3.01(+0.94%) |
Apr 20, 2021 | 320.79 | 321.22 | 318.28 | 319.58 | 3,978,234 | -2.49(-0.77%) |
Apr 19, 2021 | 322.36 | 322.59 | 321.02 | 322.06 | 3,407,225 | -1.05(-0.32%) |
Apr 16, 2021 | 322.99 | 323.65 | 322.28 | 323.11 | 3,966,436 | +1.45(+0.45%) |
Apr 15, 2021 | 320.14 | 321.93 | 320.14 | 321.66 | 4,106,621 | +2.75(+0.86%) |
Apr 14, 2021 | 318.23 | 320.41 | 318.17 | 318.91 | 4,197,137 | +0.70(+0.22%) |
Apr 13, 2021 | 318.06 | 318.81 | 316.99 | 318.21 | 3,586,819 | -0.72(-0.23%) |
Apr 12, 2021 | 318.66 | 319.23 | 318.08 | 318.93 | 3,120,902 | -0.29(-0.09%) |
Apr 09, 2021 | 317.20 | 319.43 | 316.86 | 319.23 | 3,211,744 | +2.58(+0.81%) |
Apr 08, 2021 | 315.86 | 316.67 | 315.04 | 316.65 | 2,815,977 | +0.72(+0.23%) |
Apr 07, 2021 | 315.71 | 316.68 | 315.05 | 315.93 | 2,802,953 | +0.00(+0.00%) |
Apr 06, 2021 | 316.23 | 316.92 | 315.37 | 315.93 | 3,156,227 | -0.78(-0.25%) |
Apr 05, 2021 | 315.52 | 317.61 | 315.49 | 316.71 | 5,955,388 | +3.54(+1.13%) |
Apr 01, 2021 | 312.54 | 313.31 | 311.53 | 313.17 | 6,282,512 | +1.20(+0.38%) |
Mar 31, 2021 | 312.38 | 313.33 | 311.74 | 311.97 | 3,978,961 | -0.61(-0.19%) |
Mar 30, 2021 | 312.79 | 313.31 | 311.59 | 312.57 | 4,829,143 | -0.79(-0.25%) |
Mar 29, 2021 | 311.13 | 314.12 | 310.76 | 313.37 | 5,498,476 | +0.99(+0.32%) |
Mar 26, 2021 | 309.53 | 312.64 | 308.66 | 312.38 | 5,245,834 | +4.18(+1.35%) |
Mar 25, 2021 | 304.91 | 308.61 | 302.94 | 308.20 | 5,865,334 | +1.99(+0.65%) |
Mar 24, 2021 | 307.34 | 309.65 | 306.20 | 306.20 | 6,447,383 | +0.02(+0.01%) |
Mar 23, 2021 | 308.32 | 309.42 | 305.60 | 306.19 | 5,361,171 | -3.00(-0.97%) |
Mar 22, 2021 | 307.59 | 309.89 | 307.10 | 309.19 | 4,024,826 | +1.16(+0.38%) |
Mar 19, 2021 | 309.99 | 310.08 | 307.06 | 308.03 | 5,957,380 | -2.53(-0.81%) |
Mar 18, 2021 | 311.45 | 313.86 | 310.00 | 310.56 | 5,709,039 | -1.33(-0.43%) |
Mar 17, 2021 | 310.42 | 312.13 | 309.64 | 311.89 | 4,589,435 | +1.80(+0.58%) |
Mar 16, 2021 | 311.02 | 311.16 | 309.58 | 310.09 | 3,467,401 | -1.16(-0.37%) |
Mar 15, 2021 | 310.39 | 311.39 | 308.15 | 311.25 | 4,729,965 | +1.68(+0.54%) |
Mar 12, 2021 | 307.08 | 309.74 | 306.92 | 309.57 | 4,514,811 | +2.81(+0.92%) |
Mar 11, 2021 | 306.18 | 308.31 | 305.35 | 306.76 | 6,082,831 | +1.89(+0.62%) |
Mar 10, 2021 | 302.23 | 305.80 | 302.18 | 304.87 | 6,827,799 | +4.45(+1.48%) |
Mar 09, 2021 | 301.23 | 303.40 | 300.26 | 300.42 | 6,164,082 | +0.34(+0.11%) |
Mar 08, 2021 | 298.67 | 303.37 | 297.80 | 300.08 | 8,722,818 | +2.84(+0.95%) |
Mar 05, 2021 | 294.66 | 298.01 | 290.32 | 297.25 | 7,440,832 | +5.34(+1.83%) |
Mar 04, 2021 | 295.31 | 296.94 | 288.23 | 291.91 | 9,071,086 | -3.22(-1.09%) |
Mar 03, 2021 | 296.02 | 297.84 | 294.97 | 295.12 | 5,441,949 | -1.13(-0.38%) |
Mar 02, 2021 | 297.70 | 298.37 | 296.09 | 296.26 | 4,315,837 | -1.32(-0.44%) |
Mar 01, 2021 | 295.59 | 298.83 | 295.56 | 297.58 | 5,037,264 | +5.79(+1.98%) |
Feb 26, 2021 | 296.47 | 296.49 | 291.15 | 291.79 | 8,405,390 | -4.27(-1.44%) |
Feb 25, 2021 | 301.46 | 301.66 | 295.10 | 296.06 | 8,044,639 | -5.23(-1.74%) |
Feb 24, 2021 | 296.72 | 301.77 | 296.25 | 301.29 | 4,531,779 | +3.90(+1.31%) |
Feb 23, 2021 | 296.80 | 298.42 | 293.81 | 297.39 | 6,059,885 | +0.17(+0.06%) |
Feb 22, 2021 | 295.04 | 298.42 | 294.92 | 297.22 | 3,158,300 | +0.27(+0.09%) |
Feb 19, 2021 | 297.60 | 298.28 | 296.62 | 296.94 | 2,455,036 | -0.04(-0.01%) |
Feb 18, 2021 | 296.22 | 297.39 | 294.93 | 296.98 | 2,772,998 | -0.98(-0.33%) |
Feb 17, 2021 | 296.16 | 298.25 | 295.39 | 297.96 | 2,138,255 | +0.96(+0.32%) |
Feb 16, 2021 | 297.70 | 297.90 | 296.33 | 297.00 | 1,946,652 | +0.51(+0.17%) |
Feb 12, 2021 | 295.78 | 296.58 | 295.35 | 296.49 | 2,634,514 | +0.34(+0.11%) |
Feb 11, 2021 | 296.54 | 297.17 | 294.38 | 296.15 | 2,055,274 | +0.17(+0.06%) |
Feb 10, 2021 | 296.61 | 296.68 | 293.91 | 295.98 | 3,230,446 | +0.55(+0.18%) |
Feb 09, 2021 | 294.82 | 295.98 | 294.17 | 295.44 | 1,906,352 | +0.03(+0.01%) |
Feb 08, 2021 | 294.29 | 295.41 | 294.02 | 295.41 | 1,782,891 | +2.21(+0.75%) |
Feb 05, 2021 | 293.97 | 294.15 | 292.57 | 293.20 | 2,077,945 | +0.82(+0.28%) |
Feb 04, 2021 | 289.72 | 292.38 | 289.65 | 292.38 | 2,789,456 | +3.21(+1.11%) |
Feb 03, 2021 | 288.08 | 289.81 | 287.21 | 289.17 | 2,209,107 | +0.41(+0.14%) |
Feb 02, 2021 | 286.61 | 290.27 | 286.59 | 288.75 | 3,266,584 | +4.52(+1.59%) |
Feb 01, 2021 | 284.48 | 285.49 | 282.47 | 284.24 | 3,321,073 | +2.08(+0.74%) |
Jan 29, 2021 | 286.03 | 286.83 | 281.01 | 282.16 | 6,300,883 | -5.89(-2.05%) |
Jan 28, 2021 | 287.02 | 291.20 | 286.88 | 288.05 | 6,782,261 | +2.64(+0.93%) |
Jan 27, 2021 | 288.49 | 288.66 | 284.31 | 285.40 | 6,077,103 | -5.77(-1.98%) |
Jan 26, 2021 | 292.26 | 292.87 | 291.00 | 291.17 | 2,353,747 | -0.24(-0.08%) |
Jan 25, 2021 | 290.80 | 291.54 | 287.63 | 291.42 | 4,823,183 | -0.30(-0.10%) |
Jan 22, 2021 | 291.62 | 292.71 | 290.89 | 291.72 | 2,177,932 | -1.79(-0.61%) |
Jan 21, 2021 | 293.64 | 294.30 | 292.88 | 293.51 | 2,049,388 | +0.09(+0.03%) |
Jan 20, 2021 | 292.15 | 293.95 | 291.69 | 293.41 | 2,538,969 | +2.31(+0.79%) |
Jan 19, 2021 | 292.09 | 292.44 | 290.43 | 291.11 | 2,945,366 | +1.13(+0.39%) |
Jan 15, 2021 | 289.88 | 291.11 | 288.01 | 289.98 | 4,259,915 | -1.70(-0.58%) |
Jan 14, 2021 | 293.12 | 293.76 | 291.52 | 291.68 | 3,415,876 | -0.55(-0.19%) |
Jan 13, 2021 | 292.22 | 293.13 | 291.55 | 292.22 | 1,964,448 | -0.10(-0.04%) |
Jan 12, 2021 | 291.80 | 292.80 | 290.60 | 292.32 | 2,432,668 | +0.54(+0.18%) |
Jan 11, 2021 | 290.21 | 292.57 | 290.14 | 291.79 | 2,988,536 | -0.82(-0.28%) |
Jan 08, 2021 | 292.80 | 292.97 | 289.74 | 292.61 | 3,438,694 | +0.51(+0.17%) |
Jan 07, 2021 | 291.36 | 293.49 | 290.74 | 292.10 | 4,358,249 | +2.15(+0.74%) |
Jan 06, 2021 | 285.75 | 291.85 | 285.10 | 289.94 | 7,730,597 | +4.11(+1.44%) |
Jan 05, 2021 | 284.04 | 286.97 | 283.52 | 285.83 | 3,549,067 | +1.43(+0.50%) |
Jan 04, 2021 | 288.42 | 288.49 | 281.04 | 284.40 | 5,421,485 | -3.26(-1.13%) |
Dec 31, 2020 | 287.67 | 287.67 | 287.67 | 2,206,043 | +1.56(+0.55%) | |
Dec 30, 2020 | 286.09 | 287.05 | 285.85 | 286.11 | 2,206,043 | +0.63(+0.22%) |
Dec 29, 2020 | 287.33 | 287.58 | 284.70 | 285.48 | 2,454,364 | -0.51(-0.18%) |
Dec 28, 2020 | 285.69 | 287.06 | 285.37 | 285.98 | 2,513,936 | +1.86(+0.66%) |
Dec 24, 2020 | 283.78 | 284.20 | 283.10 | 284.12 | 2,078,906 | +0.70(+0.25%) |
Dec 23, 2020 | 283.35 | 284.85 | 283.29 | 283.43 | 2,877,872 | +1.14(+0.40%) |
Dec 22, 2020 | 283.95 | 283.99 | 282.09 | 282.29 | 2,868,405 | -1.95(-0.69%) |
Dec 21, 2020 | 281.08 | 285.01 | 279.79 | 284.23 | 6,724,035 | +0.23(+0.08%) |
Dec 18, 2020 | 285.11 | 285.17 | 282.44 | 284.01 | 4,721,946 | -0.94(-0.33%) |
Dec 17, 2020 | 284.70 | 285.16 | 284.35 | 284.95 | 3,182,935 | +1.26(+0.44%) |
Dec 16, 2020 | 284.06 | 284.37 | 282.91 | 283.69 | 2,094,105 | -0.44(-0.16%) |
Dec 15, 2020 | 282.57 | 284.44 | 281.19 | 284.13 | 4,485,516 | +3.31(+1.18%) |
Dec 14, 2020 | 284.51 | 285.24 | 280.74 | 280.83 | 3,865,957 | -1.72(-0.61%) |
Dec 11, 2020 | 281.14 | 282.78 | 280.44 | 282.55 | 2,613,977 | +0.37(+0.13%) |
Dec 10, 2020 | 281.67 | 282.75 | 280.92 | 282.18 | 2,547,063 | -0.32(-0.11%) |
Dec 09, 2020 | 284.70 | 285.05 | 281.65 | 282.50 | 3,266,546 | -1.24(-0.44%) |
Dec 08, 2020 | 281.68 | 284.37 | 281.65 | 283.74 | 2,337,208 | +1.03(+0.37%) |
Dec 07, 2020 | 283.34 | 283.70 | 281.67 | 282.71 | 2,748,398 | -1.40(-0.49%) |
Dec 04, 2020 | 282.37 | 284.11 | 282.24 | 284.11 | 2,925,933 | +2.38(+0.84%) |
Dec 03, 2020 | 281.09 | 282.99 | 280.78 | 281.73 | 3,314,004 | +0.83(+0.29%) |
Dec 02, 2020 | 278.95 | 281.06 | 278.25 | 280.90 | 2,625,500 | +0.69(+0.25%) |
Dec 01, 2020 | 281.42 | 282.62 | 279.96 | 280.21 | 3,026,082 | +1.71(+0.61%) |
Nov 30, 2020 | 279.35 | 279.61 | 276.75 | 278.50 | 4,393,186 | -2.46(-0.88%) |
Nov 27, 2020 | 281.15 | 281.86 | 279.96 | 280.96 | 1,616,761 | +0.47(+0.17%) |
Nov 25, 2020 | 281.63 | 281.71 | 279.84 | 280.49 | 2,800,149 | -1.59(-0.56%) |
Nov 24, 2020 | 280.68 | 282.72 | 280.08 | 282.08 | 4,232,008 | +3.60(+1.29%) |
Nov 23, 2020 | 276.29 | 278.53 | 275.55 | 278.48 | 2,993,368 | +3.82(+1.39%) |
Nov 20, 2020 | 276.25 | 276.59 | 274.35 | 274.66 | 3,293,698 | -2.02(-0.73%) |
Nov 19, 2020 | 275.49 | 277.13 | 274.40 | 276.68 | 3,446,718 | +0.53(+0.19%) |
Nov 18, 2020 | 280.30 | 280.82 | 276.14 | 276.14 | 3,796,776 | -3.33(-1.19%) |
Nov 17, 2020 | 278.53 | 280.26 | 276.93 | 279.47 | 4,313,501 | -1.56(-0.56%) |
Nov 16, 2020 | 280.38 | 281.13 | 278.78 | 281.03 | 4,890,640 | +4.53(+1.64%) |
Nov 13, 2020 | 274.47 | 277.23 | 273.95 | 276.51 | 3,311,983 | +3.84(+1.41%) |
Nov 12, 2020 | 273.76 | 274.79 | 270.93 | 272.67 | 4,665,689 | -2.87(-1.04%) |
Nov 11, 2020 | 277.37 | 277.44 | 274.43 | 275.53 | 3,085,408 | -0.38(-0.14%) |
Nov 10, 2020 | 274.77 | 276.33 | 273.00 | 275.91 | 4,622,994 | +2.61(+0.96%) |
Nov 09, 2020 | 279.75 | 280.57 | 272.99 | 273.30 | 11,502,356 | +7.96(+3.00%) |
Nov 06, 2020 | 266.02 | 266.42 | 264.09 | 265.33 | 3,285,725 | -0.65(-0.24%) |
Nov 05, 2020 | 264.46 | 266.96 | 264.25 | 265.98 | 4,567,840 | +5.06(+1.94%) |
Nov 04, 2020 | 258.47 | 265.18 | 258.16 | 260.92 | 7,196,021 | +3.62(+1.41%) |
Nov 03, 2020 | 255.44 | 258.97 | 255.01 | 257.30 | 4,517,161 | +5.11(+2.02%) |
Nov 02, 2020 | 251.92 | 253.41 | 250.07 | 252.20 | 5,384,778 | +3.88(+1.56%) |
Oct 30, 2020 | 248.29 | 249.50 | 244.90 | 248.32 | 5,634,791 | -1.43(-0.57%) |
Oct 29, 2020 | 248.38 | 251.95 | 246.21 | 249.75 | 5,832,710 | +1.04(+0.42%) |
Oct 28, 2020 | 252.01 | 253.65 | 248.28 | 248.71 | 6,195,448 | -8.60(-3.34%) |
Oct 27, 2020 | 259.46 | 259.57 | 257.26 | 257.31 | 3,225,036 | -2.19(-0.84%) |
Oct 26, 2020 | 262.45 | 262.68 | 256.41 | 259.50 | 5,473,506 | -5.94(-2.24%) |
Oct 23, 2020 | 266.48 | 266.57 | 263.73 | 265.44 | 2,306,689 | -0.29(-0.11%) |
Oct 22, 2020 | 264.28 | 266.21 | 262.60 | 265.74 | 2,479,716 | +1.57(+0.60%) |
Oct 21, 2020 | 264.69 | 266.50 | 264.03 | 264.16 | 3,068,891 | -0.92(-0.35%) |
Oct 20, 2020 | 265.28 | 267.62 | 264.42 | 265.08 | 3,561,123 | +0.86(+0.33%) |
Oct 19, 2020 | 268.54 | 268.93 | 263.51 | 264.22 | 3,025,097 | -3.69(-1.38%) |
Oct 16, 2020 | 268.16 | 270.16 | 267.83 | 267.91 | 2,575,252 | +0.69(+0.26%) |
Oct 15, 2020 | 264.11 | 267.26 | 263.76 | 267.22 | 3,342,387 | +0.21(+0.08%) |
Oct 14, 2020 | 268.97 | 269.65 | 266.50 | 267.01 | 2,422,902 | -1.51(-0.56%) |
Oct 13, 2020 | 269.38 | 269.80 | 267.85 | 268.52 | 2,594,110 | -2.29(-0.85%) |
Oct 12, 2020 | 268.72 | 271.21 | 268.46 | 270.81 | 2,705,603 | +3.05(+1.14%) |
Oct 09, 2020 | 267.46 | 268.58 | 266.34 | 267.76 | 2,722,068 | +1.54(+0.58%) |
Oct 08, 2020 | 266.44 | 266.59 | 264.73 | 266.23 | 2,290,755 | +1.28(+0.48%) |
Oct 07, 2020 | 262.47 | 265.64 | 262.42 | 264.94 | 2,585,122 | +4.87(+1.87%) |
Oct 06, 2020 | 264.59 | 265.50 | 259.62 | 260.07 | 4,652,361 | -3.55(-1.35%) |
Oct 05, 2020 | 261.07 | 263.70 | 261.04 | 263.62 | 1,982,900 | +4.41(+1.70%) |
Oct 02, 2020 | 256.75 | 260.81 | 256.21 | 259.21 | 5,095,376 | -1.25(-0.48%) |