Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 277.93 | 288.46 | 275.30 | 287.64 | 237,833 | +9.90(+3.56%) |
Oct 28, 2021 | 273.00 | 279.08 | 269.47 | 277.74 | 222,834 | +5.58(+2.05%) |
Oct 27, 2021 | 281.09 | 280.10 | 271.83 | 272.16 | 150,452 | -9.57(-3.40%) |
Oct 26, 2021 | 284.45 | 281.73 | 135,106 | -2.58(-0.91%) | ||
Oct 25, 2021 | 285.03 | 286.69 | 283.50 | 284.31 | 121,208 | -0.76(-0.27%) |
Oct 22, 2021 | 283.86 | 288.29 | 283.71 | 285.07 | 97,244 | +1.53(+0.54%) |
Oct 21, 2021 | 282.07 | 283.57 | 280.33 | 283.54 | 103,214 | +1.17(+0.41%) |
Oct 20, 2021 | 281.32 | 284.99 | 281.08 | 282.37 | 74,697 | +1.01(+0.36%) |
Oct 19, 2021 | 283.10 | 283.62 | 280.73 | 281.36 | 86,033 | -0.56(-0.20%) |
Oct 18, 2021 | 281.33 | 282.53 | 279.34 | 281.92 | 90,485 | +0.02(+0.01%) |
Oct 15, 2021 | 281.10 | 285.22 | 280.88 | 281.90 | 128,510 | +1.76(+0.63%) |
Oct 14, 2021 | 279.78 | 281.45 | 278.96 | 280.14 | 78,487 | +2.54(+0.91%) |
Oct 13, 2021 | 276.27 | 277.74 | 273.20 | 277.60 | 76,057 | +1.33(+0.48%) |
Oct 12, 2021 | 272.90 | 277.50 | 272.65 | 276.27 | 119,035 | +3.04(+1.11%) |
Oct 11, 2021 | 274.80 | 276.18 | 272.85 | 273.23 | 59,185 | -1.57(-0.57%) |
Oct 08, 2021 | 270.52 | 274.87 | 269.40 | 274.80 | 118,978 | +4.79(+1.77%) |
Oct 07, 2021 | 267.07 | 270.99 | 267.07 | 270.01 | 119,024 | +4.00(+1.50%) |
Oct 06, 2021 | 263.99 | 266.14 | 261.00 | 266.01 | 77,807 | +1.12(+0.42%) |
Oct 05, 2021 | 268.25 | 268.77 | 262.54 | 264.89 | 169,366 | -3.02(-1.13%) |
Oct 04, 2021 | 265.12 | 268.00 | 264.50 | 267.91 | 131,841 | +2.79(+1.05%) |
Oct 01, 2021 | 262.41 | 266.41 | 262.41 | 265.12 | 112,401 | +3.02(+1.15%) |
Sep 30, 2021 | 266.08 | 267.42 | 262.17 | 262.10 | 142,623 | -2.86(-1.08%) |
Sep 29, 2021 | 260.83 | 266.18 | 260.75 | 264.96 | 158,710 | +4.94(+1.90%) |
Sep 28, 2021 | 258.72 | 261.82 | 255.52 | 260.02 | 158,747 | +2.38(+0.92%) |
Sep 27, 2021 | 255.89 | 259.88 | 255.89 | 257.64 | 143,153 | +2.18(+0.85%) |
Sep 24, 2021 | 251.75 | 255.99 | 251.75 | 255.46 | 130,070 | +4.07(+1.62%) |
Sep 23, 2021 | 250.67 | 253.07 | 250.67 | 251.39 | 103,913 | +1.27(+0.51%) |
Sep 22, 2021 | 250.13 | 252.26 | 248.77 | 250.12 | 107,753 | +0.81(+0.32%) |
Sep 21, 2021 | 252.75 | 254.02 | 247.68 | 249.31 | 199,445 | -2.26(-0.90%) |
Sep 20, 2021 | 251.07 | 252.80 | 248.13 | 251.57 | 186,948 | -1.18(-0.47%) |
Sep 17, 2021 | 250.95 | 254.32 | 250.51 | 252.75 | 340,994 | +1.34(+0.53%) |
Sep 16, 2021 | 253.38 | 253.60 | 251.06 | 251.41 | 192,563 | -1.49(-0.59%) |
Sep 15, 2021 | 252.28 | 254.36 | 251.56 | 252.90 | 173,130 | +0.90(+0.36%) |
Sep 14, 2021 | 258.49 | 258.88 | 251.23 | 252.00 | 124,693 | -5.83(-2.26%) |
Sep 13, 2021 | 257.68 | 259.82 | 255.45 | 257.83 | 124,666 | +1.96(+0.77%) |
Sep 10, 2021 | 258.70 | 258.70 | 255.32 | 255.87 | 179,010 | -2.57(-0.99%) |
Sep 09, 2021 | 256.47 | 259.23 | 256.16 | 258.44 | 142,582 | +1.22(+0.47%) |
Sep 08, 2021 | 251.92 | 259.97 | 251.92 | 257.22 | 196,347 | +4.98(+1.97%) |
Sep 07, 2021 | 254.89 | 255.81 | 251.67 | 252.24 | 218,035 | -4.08(-1.59%) |
Sep 03, 2021 | 259.15 | 260.98 | 256.23 | 256.32 | 116,051 | -2.60(-1.00%) |
Sep 02, 2021 | 256.76 | 259.89 | 256.76 | 258.92 | 83,339 | +2.45(+0.96%) |
Sep 01, 2021 | 257.44 | 258.40 | 254.03 | 256.47 | 148,427 | -1.07(-0.42%) |
Aug 31, 2021 | 256.72 | 258.47 | 256.64 | 257.54 | 154,698 | +0.80(+0.31%) |
Aug 30, 2021 | 257.63 | 258.62 | 256.73 | 256.74 | 107,994 | -1.00(-0.39%) |
Aug 27, 2021 | 258.16 | 259.39 | 256.26 | 257.74 | 114,037 | +1.13(+0.44%) |
Aug 26, 2021 | 256.99 | 258.21 | 255.54 | 256.61 | 134,255 | -0.70(-0.27%) |
Aug 25, 2021 | 256.50 | 259.55 | 255.65 | 257.31 | 118,889 | +0.81(+0.32%) |
Aug 24, 2021 | 257.13 | 259.01 | 256.18 | 256.50 | 117,365 | -1.04(-0.40%) |
Aug 23, 2021 | 260.13 | 261.00 | 257.22 | 257.54 | 155,796 | -2.11(-0.81%) |
Aug 20, 2021 | 257.10 | 259.95 | 257.10 | 259.65 | 96,271 | +1.86(+0.72%) |
Aug 19, 2021 | 256.85 | 259.39 | 256.85 | 257.79 | 139,755 | +0.26(+0.10%) |
Aug 18, 2021 | 261.04 | 261.94 | 256.88 | 257.53 | 262,957 | -2.49(-0.96%) |
Aug 17, 2021 | 254.95 | 260.25 | 254.61 | 260.02 | 191,595 | +4.80(+1.88%) |
Aug 16, 2021 | 250.91 | 255.22 | 248.36 | 255.22 | 282,797 | +3.26(+1.29%) |
Aug 13, 2021 | 254.76 | 254.76 | 250.75 | 251.96 | 183,159 | -1.64(-0.65%) |
Aug 12, 2021 | 251.64 | 255.65 | 250.43 | 253.60 | 282,468 | -0.04(-0.02%) |
Aug 11, 2021 | 253.68 | 255.46 | 251.94 | 253.64 | 291,306 | +0.35(+0.14%) |
Aug 10, 2021 | 251.15 | 253.41 | 246.73 | 253.29 | 254,471 | +2.11(+0.84%) |
Aug 09, 2021 | 252.40 | 254.52 | 250.06 | 251.18 | 144,399 | -1.13(-0.45%) |
Aug 06, 2021 | 252.03 | 256.01 | 251.57 | 252.31 | 257,962 | +0.71(+0.28%) |
Aug 05, 2021 | 253.28 | 254.75 | 251.34 | 251.60 | 164,194 | -1.15(-0.45%) |
Aug 04, 2021 | 255.00 | 259.32 | 252.51 | 252.75 | 240,984 | -3.69(-1.44%) |
Aug 03, 2021 | 267.95 | 268.87 | 255.37 | 256.44 | 250,109 | -11.83(-4.41%) |
Aug 02, 2021 | 267.82 | 270.73 | 266.70 | 268.27 | 142,525 | +1.31(+0.49%) |
Jul 30, 2021 | 267.96 | 270.00 | 266.15 | 266.96 | 230,772 | -1.91(-0.71%) |
Jul 29, 2021 | 269.85 | 270.54 | 268.64 | 268.87 | 77,896 | +0.15(+0.06%) |
Jul 28, 2021 | 268.58 | 270.24 | 266.50 | 268.72 | 109,645 | +0.26(+0.10%) |
Jul 27, 2021 | 267.89 | 270.50 | 266.94 | 268.46 | 96,754 | +0.57(+0.21%) |
Jul 26, 2021 | 267.87 | 269.15 | 266.66 | 267.89 | 88,857 | -0.74(-0.28%) |
Jul 23, 2021 | 267.50 | 269.67 | 267.00 | 268.63 | 130,856 | +2.05(+0.77%) |
Jul 22, 2021 | 265.71 | 267.92 | 265.71 | 266.58 | 119,964 | +0.28(+0.11%) |
Jul 21, 2021 | 265.96 | 267.91 | 265.96 | 266.30 | 187,734 | +1.61(+0.61%) |
Jul 20, 2021 | 262.30 | 266.95 | 262.24 | 264.69 | 186,639 | +3.67(+1.41%) |
Jul 19, 2021 | 263.88 | 264.58 | 258.24 | 261.02 | 351,577 | -3.15(-1.19%) |
Jul 16, 2021 | 262.62 | 265.51 | 262.62 | 264.17 | 138,053 | +1.95(+0.74%) |
Jul 15, 2021 | 260.11 | 263.06 | 260.02 | 262.22 | 96,645 | +1.21(+0.46%) |
Jul 14, 2021 | 261.60 | 262.06 | 257.59 | 261.01 | 100,987 | +0.71(+0.27%) |
Jul 13, 2021 | 260.83 | 261.73 | 259.96 | 260.30 | 138,194 | -0.39(-0.15%) |
Jul 12, 2021 | 260.74 | 262.03 | 258.71 | 260.69 | 116,740 | -0.46(-0.18%) |
Jul 09, 2021 | 259.63 | 262.97 | 258.75 | 261.15 | 175,342 | +2.49(+0.96%) |
Jul 08, 2021 | 256.10 | 262.79 | 255.42 | 258.66 | 188,349 | +0.14(+0.05%) |
Jul 07, 2021 | 256.93 | 259.12 | 255.94 | 258.52 | 156,530 | +2.19(+0.85%) |
Jul 06, 2021 | 256.78 | 257.38 | 252.28 | 256.33 | 201,648 | -1.11(-0.43%) |
Jul 02, 2021 | 256.86 | 258.03 | 255.33 | 257.44 | 119,946 | +0.58(+0.23%) |
Jul 01, 2021 | 255.34 | 258.18 | 255.34 | 256.86 | 139,788 | +1.74(+0.68%) |
Jun 30, 2021 | 255.34 | 256.75 | 254.20 | 255.12 | 149,461 | -0.12(-0.05%) |
Jun 29, 2021 | 257.72 | 259.69 | 254.65 | 255.24 | 203,028 | -2.75(-1.07%) |
Jun 28, 2021 | 261.41 | 261.41 | 255.58 | 257.99 | 264,195 | -2.43(-0.93%) |
Jun 25, 2021 | 256.95 | 260.65 | 255.68 | 260.42 | 477,490 | +2.77(+1.08%) |
Jun 24, 2021 | 259.64 | 259.68 | 256.07 | 257.65 | 229,295 | -1.07(-0.41%) |
Jun 23, 2021 | 261.51 | 262.38 | 258.70 | 258.72 | 158,886 | -3.10(-1.18%) |
Jun 22, 2021 | 262.00 | 263.10 | 260.68 | 261.82 | 220,420 | -1.27(-0.48%) |
Jun 21, 2021 | 262.38 | 264.21 | 261.16 | 263.09 | 204,545 | +2.31(+0.89%) |
Jun 18, 2021 | 262.78 | 264.19 | 260.25 | 260.78 | 655,963 | -3.05(-1.16%) |
Jun 17, 2021 | 264.29 | 265.22 | 262.45 | 263.83 | 212,641 | -0.25(-0.09%) |
Jun 16, 2021 | 266.68 | 266.96 | 263.05 | 264.08 | 201,527 | -1.86(-0.70%) |
Jun 15, 2021 | 264.70 | 266.65 | 262.57 | 265.94 | 127,672 | +2.09(+0.79%) |
Jun 14, 2021 | 265.76 | 265.76 | 261.57 | 263.85 | 181,165 | -2.72(-1.02%) |
Jun 11, 2021 | 265.48 | 266.93 | 264.74 | 266.57 | 231,306 | +1.86(+0.70%) |
Jun 10, 2021 | 261.69 | 265.46 | 260.90 | 264.71 | 157,636 | +4.08(+1.57%) |
Jun 09, 2021 | 261.07 | 262.77 | 258.54 | 260.63 | 160,245 | +0.62(+0.24%) |
Jun 08, 2021 | 256.71 | 260.70 | 253.72 | 260.01 | 204,061 | +2.30(+0.89%) |
Jun 07, 2021 | 258.79 | 261.22 | 256.09 | 257.71 | 190,609 | -1.38(-0.53%) |
Jun 04, 2021 | 257.55 | 259.57 | 257.23 | 259.09 | 103,366 | +2.23(+0.87%) |
Jun 03, 2021 | 256.88 | 258.57 | 255.34 | 256.86 | 105,562 | -0.71(-0.28%) |
Jun 02, 2021 | 257.18 | 260.08 | 256.21 | 257.57 | 152,010 | +1.44(+0.56%) |
Jun 01, 2021 | 256.37 | 256.66 | 254.22 | 256.13 | 112,332 | +1.17(+0.46%) |
May 28, 2021 | 255.63 | 256.41 | 254.29 | 254.96 | 129,557 | +0.31(+0.12%) |
May 27, 2021 | 255.01 | 256.44 | 254.24 | 254.65 | 155,879 | +0.29(+0.11%) |
May 26, 2021 | 256.15 | 257.82 | 253.56 | 254.36 | 187,379 | -0.99(-0.39%) |
May 25, 2021 | 255.97 | 257.40 | 253.85 | 255.35 | 156,271 | -2.81(-1.09%) |
May 24, 2021 | 259.65 | 260.24 | 256.56 | 258.16 | 149,122 | +1.12(+0.44%) |
May 21, 2021 | 257.09 | 258.77 | 256.95 | 257.04 | 153,578 | +0.57(+0.22%) |
May 20, 2021 | 258.03 | 258.77 | 255.25 | 256.47 | 140,845 | -1.25(-0.49%) |
May 19, 2021 | 259.24 | 260.25 | 255.48 | 257.72 | 212,049 | -2.53(-0.97%) |
May 18, 2021 | 259.16 | 261.67 | 259.16 | 260.25 | 149,090 | +0.59(+0.23%) |
May 17, 2021 | 259.67 | 261.20 | 257.81 | 259.66 | 171,379 | -0.31(-0.12%) |
May 14, 2021 | 259.19 | 260.68 | 258.16 | 259.97 | 121,733 | +1.11(+0.43%) |
May 13, 2021 | 256.45 | 261.03 | 256.12 | 258.86 | 214,306 | +4.87(+1.92%) |
May 12, 2021 | 257.94 | 258.73 | 253.07 | 253.99 | 169,593 | -5.63(-2.17%) |
May 11, 2021 | 261.93 | 263.85 | 259.53 | 259.62 | 140,661 | -4.18(-1.58%) |
May 10, 2021 | 263.22 | 265.93 | 262.95 | 263.80 | 175,628 | -0.51(-0.19%) |
May 07, 2021 | 261.73 | 264.97 | 259.94 | 264.31 | 157,408 | +2.60(+0.99%) |
May 06, 2021 | 262.65 | 263.54 | 259.18 | 261.71 | 168,104 | -0.94(-0.36%) |
May 05, 2021 | 263.07 | 263.72 | 257.09 | 262.65 | 242,101 | -0.79(-0.30%) |
May 04, 2021 | 261.15 | 264.37 | 259.15 | 263.44 | 194,035 | +1.35(+0.52%) |
May 03, 2021 | 256.71 | 264.16 | 255.75 | 262.09 | 236,455 | +7.23(+2.84%) |
Apr 30, 2021 | 254.30 | 255.66 | 252.40 | 254.86 | 204,000 | +0.81(+0.32%) |
Apr 29, 2021 | 251.77 | 254.48 | 250.64 | 254.05 | 235,536 | +2.89(+1.15%) |
Apr 28, 2021 | 254.44 | 254.71 | 250.85 | 251.16 | 180,426 | -2.62(-1.03%) |
Apr 27, 2021 | 254.10 | 254.10 | 250.74 | 253.78 | 208,938 | +0.22(+0.09%) |
Apr 26, 2021 | 254.62 | 255.41 | 252.26 | 253.56 | 330,323 | -0.91(-0.36%) |
Apr 23, 2021 | 258.93 | 258.93 | 252.93 | 254.47 | 272,900 | -3.93(-1.52%) |
Apr 22, 2021 | 255.61 | 260.61 | 250.60 | 258.40 | 429,367 | +2.91(+1.14%) |
Apr 21, 2021 | 262.25 | 263.63 | 255.49 | 255.49 | 256,459 | -6.37(-2.43%) |
Apr 20, 2021 | 263.38 | 265.30 | 260.92 | 261.86 | 241,646 | -0.60(-0.23%) |
Apr 19, 2021 | 261.62 | 265.81 | 260.18 | 262.46 | 471,988 | +2.01(+0.77%) |
Apr 16, 2021 | 259.35 | 261.62 | 257.99 | 260.45 | 309,000 | +3.20(+1.24%) |
Apr 15, 2021 | 253.53 | 257.95 | 252.33 | 257.25 | 270,510 | +4.82(+1.91%) |
Apr 14, 2021 | 249.61 | 255.06 | 249.61 | 252.43 | 214,751 | +2.43(+0.97%) |
Apr 13, 2021 | 255.62 | 255.62 | 249.11 | 250.00 | 282,095 | -3.52(-1.39%) |
Apr 12, 2021 | 251.02 | 254.13 | 250.37 | 253.52 | 168,678 | +2.17(+0.86%) |
Apr 09, 2021 | 248.94 | 252.41 | 248.82 | 251.35 | 147,400 | +2.15(+0.86%) |
Apr 08, 2021 | 252.41 | 253.41 | 249.00 | 249.20 | 195,686 | -2.09(-0.83%) |
Apr 07, 2021 | 255.59 | 257.19 | 251.29 | 251.29 | 205,763 | -4.30(-1.68%) |
Apr 06, 2021 | 255.26 | 257.50 | 253.48 | 255.59 | 276,810 | -0.65(-0.25%) |
Apr 05, 2021 | 249.59 | 256.58 | 249.59 | 256.24 | 211,416 | +7.64(+3.07%) |
Apr 01, 2021 | 248.00 | 249.09 | 246.32 | 248.60 | 160,800 | +1.94(+0.79%) |
Mar 31, 2021 | 245.63 | 248.05 | 241.00 | 246.66 | 206,192 | +0.41(+0.17%) |
Mar 30, 2021 | 248.83 | 248.86 | 244.02 | 246.25 | 241,718 | -1.70(-0.69%) |
Mar 29, 2021 | 241.67 | 249.05 | 241.67 | 247.95 | 232,528 | +6.35(+2.63%) |
Mar 26, 2021 | 244.13 | 244.13 | 235.34 | 241.60 | 275,000 | -3.93(-1.60%) |
Mar 25, 2021 | 244.66 | 249.07 | 242.69 | 245.53 | 247,088 | +0.72(+0.29%) |
Mar 24, 2021 | 247.35 | 247.76 | 243.88 | 244.81 | 268,076 | -1.24(-0.50%) |
Mar 23, 2021 | 250.87 | 252.94 | 246.05 | 246.05 | 360,713 | -4.06(-1.62%) |
Mar 22, 2021 | 246.35 | 251.88 | 246.17 | 250.11 | 250,001 | +2.66(+1.07%) |
Mar 19, 2021 | 249.77 | 249.77 | 246.91 | 247.45 | 443,600 | -1.18(-0.47%) |
Mar 18, 2021 | 245.44 | 249.57 | 245.13 | 248.63 | 291,896 | +1.92(+0.78%) |
Mar 17, 2021 | 245.50 | 248.32 | 244.15 | 246.71 | 254,620 | +0.46(+0.19%) |
Mar 16, 2021 | 247.29 | 248.39 | 242.72 | 246.25 | 294,236 | -2.25(-0.91%) |
Mar 15, 2021 | 241.70 | 250.05 | 240.24 | 248.50 | 291,731 | +6.97(+2.89%) |
Mar 12, 2021 | 238.33 | 244.16 | 235.96 | 241.53 | 280,000 | +4.82(+2.04%) |
Mar 11, 2021 | 230.66 | 242.63 | 228.98 | 236.71 | 537,483 | +11.72(+5.21%) |
Mar 10, 2021 | 223.41 | 228.47 | 223.12 | 224.99 | 138,774 | +1.78(+0.80%) |
Mar 09, 2021 | 221.02 | 224.09 | 220.37 | 223.21 | 229,558 | +4.65(+2.13%) |
Mar 08, 2021 | 218.85 | 221.57 | 217.29 | 218.56 | 326,292 | +0.29(+0.13%) |
Mar 05, 2021 | 217.90 | 219.80 | 215.22 | 218.27 | 284,900 | +1.79(+0.83%) |
Mar 04, 2021 | 218.07 | 221.01 | 215.18 | 216.48 | 395,711 | +0.11(+0.05%) |
Mar 03, 2021 | 220.52 | 222.03 | 216.37 | 216.37 | 220,923 | -2.35(-1.07%) |
Mar 02, 2021 | 226.25 | 226.25 | 218.52 | 218.72 | 288,363 | -8.20(-3.61%) |
Mar 01, 2021 | 223.98 | 227.98 | 222.95 | 226.92 | 176,654 | +5.58(+2.52%) |
Feb 26, 2021 | 225.33 | 226.82 | 221.00 | 221.34 | 386,400 | -3.86(-1.71%) |
Feb 25, 2021 | 226.13 | 227.53 | 222.58 | 225.20 | 209,120 | -3.30(-1.44%) |
Feb 24, 2021 | 231.36 | 233.50 | 228.02 | 228.50 | 177,071 | -3.78(-1.63%) |
Feb 23, 2021 | 232.02 | 233.61 | 226.41 | 232.28 | 262,598 | -2.00(-0.85%) |
Feb 22, 2021 | 232.95 | 236.00 | 231.12 | 234.28 | 166,300 | -0.82(-0.35%) |
Feb 19, 2021 | 237.55 | 237.55 | 234.81 | 235.10 | 136,200 | -2.06(-0.87%) |
Feb 18, 2021 | 241.19 | 242.01 | 236.88 | 237.16 | 124,767 | -5.28(-2.18%) |
Feb 17, 2021 | 237.00 | 242.46 | 236.45 | 242.44 | 131,662 | +5.14(+2.17%) |
Feb 16, 2021 | 236.67 | 238.57 | 233.69 | 237.30 | 130,919 | +0.57(+0.24%) |
Feb 12, 2021 | 240.31 | 240.31 | 236.23 | 236.73 | 105,800 | -4.27(-1.77%) |
Feb 11, 2021 | 239.55 | 242.00 | 237.59 | 241.00 | 148,526 | +1.92(+0.80%) |
Feb 10, 2021 | 244.51 | 244.51 | 237.91 | 239.08 | 163,964 | -3.63(-1.50%) |
Feb 09, 2021 | 241.55 | 244.73 | 239.53 | 242.71 | 144,769 | +2.58(+1.07%) |
Feb 08, 2021 | 238.13 | 241.10 | 237.69 | 240.13 | 124,656 | +2.59(+1.09%) |
Feb 05, 2021 | 240.41 | 242.00 | 236.63 | 237.54 | 199,200 | -2.28(-0.95%) |
Feb 04, 2021 | 239.26 | 242.63 | 238.52 | 239.82 | 150,602 | +0.89(+0.37%) |
Feb 03, 2021 | 238.61 | 239.20 | 236.00 | 238.93 | 208,059 | -1.45(-0.60%) |
Feb 02, 2021 | 240.66 | 243.02 | 239.01 | 240.38 | 185,505 | +1.07(+0.45%) |
Feb 01, 2021 | 242.81 | 243.43 | 235.51 | 239.31 | 181,624 | -1.91(-0.79%) |
Jan 29, 2021 | 245.29 | 250.02 | 240.33 | 241.22 | 267,500 | -5.38(-2.18%) |
Jan 28, 2021 | 260.62 | 261.65 | 241.23 | 246.60 | 481,139 | -12.61(-4.86%) |
Jan 27, 2021 | 251.15 | 263.77 | 246.51 | 259.21 | 533,577 | +6.62(+2.62%) |
Jan 26, 2021 | 256.27 | 257.97 | 251.36 | 252.59 | 122,831 | -0.50(-0.20%) |
Jan 25, 2021 | 254.99 | 255.87 | 251.59 | 253.09 | 161,683 | -0.57(-0.22%) |
Jan 22, 2021 | 248.70 | 254.43 | 247.83 | 253.66 | 124,500 | +4.56(+1.83%) |
Jan 21, 2021 | 249.50 | 250.35 | 246.33 | 249.10 | 171,644 | -0.70(-0.28%) |
Jan 20, 2021 | 248.11 | 254.83 | 248.11 | 249.80 | 219,260 | +1.97(+0.79%) |
Jan 19, 2021 | 246.64 | 249.00 | 245.52 | 247.83 | 185,131 | +2.58(+1.05%) |
Jan 15, 2021 | 242.39 | 246.11 | 240.32 | 245.25 | 136,600 | +2.56(+1.05%) |
Jan 14, 2021 | 239.99 | 246.13 | 238.75 | 242.69 | 126,604 | +3.59(+1.50%) |
Jan 13, 2021 | 243.64 | 244.44 | 238.56 | 239.10 | 189,661 | -2.71(-1.12%) |
Jan 12, 2021 | 238.79 | 242.45 | 237.72 | 241.81 | 154,965 | +1.96(+0.82%) |
Jan 11, 2021 | 235.72 | 242.04 | 235.72 | 239.85 | 161,212 | +1.39(+0.58%) |
Jan 08, 2021 | 242.00 | 243.97 | 237.28 | 238.46 | 229,500 | -1.41(-0.59%) |
Jan 07, 2021 | 239.66 | 241.58 | 236.70 | 239.87 | 275,635 | +1.22(+0.51%) |
Jan 06, 2021 | 238.13 | 242.10 | 233.12 | 238.65 | 396,888 | -0.51(-0.21%) |
Jan 05, 2021 | 241.00 | 244.28 | 236.20 | 239.16 | 164,106 | -2.00(-0.83%) |
Jan 04, 2021 | 249.33 | 249.33 | 240.96 | 241.16 | 163,083 | -8.17(-3.28%) |
Dec 31, 2020 | 249.33 | 249.33 | 249.33 | 67,632 | +1.22(+0.49%) | |
Dec 30, 2020 | 249.80 | 251.41 | 247.70 | 248.11 | 67,632 | -0.94(-0.38%) |
Dec 29, 2020 | 249.62 | 250.03 | 246.96 | 249.05 | 101,293 | -0.47(-0.19%) |
Dec 28, 2020 | 248.01 | 251.17 | 247.77 | 249.52 | 81,857 | +3.02(+1.23%) |
Dec 24, 2020 | 249.19 | 249.19 | 244.53 | 246.50 | 59,100 | -2.01(-0.81%) |
Dec 23, 2020 | 247.00 | 248.98 | 245.47 | 248.51 | 98,835 | +2.56(+1.04%) |
Dec 22, 2020 | 243.37 | 247.56 | 243.37 | 245.95 | 172,927 | +1.10(+0.45%) |
Dec 21, 2020 | 245.00 | 246.69 | 241.05 | 244.85 | 122,938 | -2.92(-1.18%) |
Dec 18, 2020 | 244.71 | 248.20 | 242.79 | 247.77 | 472,900 | +4.41(+1.81%) |
Dec 17, 2020 | 246.40 | 248.40 | 242.44 | 243.36 | 166,232 | -1.58(-0.65%) |
Dec 16, 2020 | 246.18 | 247.00 | 243.72 | 244.94 | 101,892 | +0.26(+0.11%) |
Dec 15, 2020 | 242.87 | 244.68 | 240.92 | 244.68 | 104,408 | +2.73(+1.13%) |
Dec 14, 2020 | 243.64 | 246.46 | 241.80 | 241.95 | 124,048 | -0.93(-0.38%) |
Dec 11, 2020 | 242.75 | 248.38 | 240.78 | 242.88 | 183,400 | +0.27(+0.11%) |
Dec 10, 2020 | 241.91 | 244.58 | 238.04 | 242.61 | 132,176 | -1.48(-0.61%) |
Dec 09, 2020 | 248.26 | 248.59 | 241.91 | 244.09 | 163,687 | -3.63(-1.47%) |
Dec 08, 2020 | 245.99 | 248.36 | 245.64 | 247.72 | 99,158 | +1.07(+0.43%) |
Dec 07, 2020 | 245.60 | 246.89 | 243.46 | 246.65 | 123,420 | -0.24(-0.10%) |
Dec 04, 2020 | 243.06 | 247.96 | 243.06 | 246.89 | 121,600 | +4.39(+1.81%) |
Dec 03, 2020 | 239.63 | 243.81 | 237.27 | 242.50 | 134,768 | +1.69(+0.70%) |
Dec 02, 2020 | 240.26 | 242.24 | 238.44 | 240.81 | 103,291 | +1.40(+0.58%) |
Dec 01, 2020 | 238.54 | 240.03 | 236.47 | 239.41 | 269,986 | +2.12(+0.89%) |
Nov 30, 2020 | 241.31 | 243.19 | 236.38 | 237.29 | 253,260 | -4.97(-2.05%) |
Nov 27, 2020 | 242.63 | 242.79 | 239.17 | 242.26 | 35,500 | +0.84(+0.35%) |
Nov 25, 2020 | 241.56 | 242.08 | 239.23 | 241.42 | 66,000 | +0.28(+0.12%) |
Nov 24, 2020 | 241.26 | 243.13 | 238.78 | 241.14 | 123,033 | +1.65(+0.69%) |
Nov 23, 2020 | 236.83 | 241.03 | 236.07 | 239.49 | 99,883 | +2.40(+1.01%) |
Nov 20, 2020 | 238.99 | 238.99 | 235.36 | 237.09 | 169,300 | -0.92(-0.39%) |
Nov 19, 2020 | 237.32 | 238.80 | 234.41 | 238.01 | 163,751 | -0.25(-0.10%) |
Nov 18, 2020 | 240.45 | 240.45 | 236.07 | 238.26 | 105,453 | -1.20(-0.50%) |
Nov 17, 2020 | 238.14 | 240.31 | 236.41 | 239.46 | 154,635 | -0.36(-0.15%) |
Nov 16, 2020 | 240.38 | 241.28 | 237.06 | 239.82 | 134,385 | +3.00(+1.27%) |
Nov 13, 2020 | 233.46 | 238.24 | 232.70 | 236.82 | 105,100 | +4.69(+2.02%) |
Nov 12, 2020 | 232.68 | 234.11 | 230.05 | 232.13 | 149,370 | -0.83(-0.36%) |
Nov 11, 2020 | 237.09 | 237.09 | 230.05 | 232.96 | 169,234 | -2.16(-0.92%) |
Nov 10, 2020 | 233.67 | 236.46 | 230.59 | 235.12 | 128,760 | +0.88(+0.38%) |
Nov 09, 2020 | 236.83 | 238.63 | 233.37 | 234.24 | 187,265 | +7.79(+3.44%) |
Nov 06, 2020 | 228.97 | 228.97 | 222.49 | 226.45 | 165,800 | -3.51(-1.53%) |
Nov 05, 2020 | 232.71 | 235.50 | 227.76 | 229.96 | 234,615 | -2.04(-0.88%) |
Nov 04, 2020 | 221.69 | 233.01 | 221.69 | 232.00 | 196,076 | +12.21(+5.56%) |
Nov 03, 2020 | 218.51 | 222.86 | 217.63 | 219.79 | 164,861 | +3.54(+1.64%) |