Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 252.03 | 254.07 | 251.35 | 251.76 | 938,682 | -0.65(-0.26%) |
Aug 30, 2021 | 251.34 | 253.32 | 251.34 | 252.41 | 602,691 | +1.59(+0.63%) |
Aug 27, 2021 | 251.72 | 252.21 | 250.65 | 250.82 | 590,312 | +0.08(+0.03%) |
Aug 26, 2021 | 251.64 | 254.04 | 249.98 | 250.74 | 829,086 | -0.70(-0.28%) |
Aug 25, 2021 | 251.26 | 251.53 | 249.88 | 251.44 | 1,397,201 | -1.26(-0.50%) |
Aug 24, 2021 | 254.48 | 255.41 | 251.68 | 252.71 | 1,021,780 | +0.03(+0.01%) |
Aug 23, 2021 | 250.42 | 253.15 | 249.51 | 252.68 | 1,758,985 | +2.85(+1.14%) |
Aug 20, 2021 | 252.90 | 253.42 | 247.59 | 249.83 | 1,738,705 | -3.69(-1.46%) |
Aug 19, 2021 | 252.47 | 254.87 | 251.46 | 253.52 | 1,210,785 | -0.71(-0.28%) |
Aug 18, 2021 | 262.12 | 263.19 | 253.32 | 254.23 | 1,267,559 | -8.65(-3.29%) |
Aug 17, 2021 | 262.29 | 263.08 | 259.42 | 262.88 | 999,676 | -0.13(-0.05%) |
Aug 16, 2021 | 261.56 | 264.11 | 260.63 | 263.01 | 1,428,470 | +1.69(+0.65%) |
Aug 13, 2021 | 259.08 | 261.36 | 258.36 | 261.32 | 647,537 | +1.99(+0.77%) |
Aug 12, 2021 | 261.28 | 261.90 | 258.08 | 259.33 | 923,401 | -1.05(-0.40%) |
Aug 11, 2021 | 259.77 | 261.27 | 256.28 | 260.37 | 1,047,632 | +0.80(+0.31%) |
Aug 10, 2021 | 256.51 | 260.35 | 256.51 | 259.57 | 1,392,834 | +1.98(+0.77%) |
Aug 09, 2021 | 271.20 | 272.30 | 252.93 | 257.59 | 2,433,573 | -14.08(-5.18%) |
Aug 06, 2021 | 271.18 | 273.80 | 269.67 | 271.67 | 866,598 | +1.96(+0.73%) |
Aug 05, 2021 | 270.53 | 272.84 | 269.31 | 269.71 | 1,112,406 | +0.98(+0.37%) |
Aug 04, 2021 | 268.78 | 271.63 | 268.61 | 268.73 | 637,753 | -2.78(-1.03%) |
Aug 03, 2021 | 270.51 | 272.03 | 269.03 | 271.51 | 557,212 | +1.79(+0.66%) |
Aug 02, 2021 | 273.12 | 274.32 | 269.33 | 269.72 | 589,279 | -2.15(-0.79%) |
Jul 30, 2021 | 270.48 | 273.38 | 270.48 | 271.86 | 610,859 | +1.27(+0.47%) |
Jul 29, 2021 | 270.75 | 271.69 | 269.13 | 270.59 | 452,311 | +1.72(+0.64%) |
Jul 28, 2021 | 269.60 | 270.40 | 267.79 | 268.88 | 700,561 | -1.00(-0.37%) |
Jul 27, 2021 | 268.76 | 272.26 | 266.29 | 269.87 | 728,157 | -0.21(-0.08%) |
Jul 26, 2021 | 271.68 | 272.29 | 268.77 | 270.08 | 561,938 | -1.09(-0.40%) |
Jul 23, 2021 | 270.90 | 271.40 | 268.02 | 271.17 | 679,859 | +1.71(+0.63%) |
Jul 22, 2021 | 268.99 | 270.71 | 267.88 | 269.46 | 960,119 | +1.62(+0.61%) |
Jul 21, 2021 | 267.88 | 269.00 | 267.00 | 267.84 | 772,657 | +0.72(+0.27%) |
Jul 20, 2021 | 264.38 | 270.77 | 263.62 | 267.12 | 1,140,682 | +3.60(+1.36%) |
Jul 19, 2021 | 263.98 | 265.01 | 260.63 | 263.52 | 1,180,432 | -3.21(-1.20%) |
Jul 16, 2021 | 269.76 | 270.30 | 265.45 | 266.74 | 1,601,702 | -2.39(-0.89%) |
Jul 15, 2021 | 267.77 | 271.13 | 267.77 | 269.13 | 785,433 | -0.04(-0.01%) |
Jul 14, 2021 | 269.78 | 272.09 | 268.81 | 269.16 | 639,891 | -0.67(-0.25%) |
Jul 13, 2021 | 271.53 | 272.49 | 269.02 | 269.84 | 621,185 | -2.05(-0.75%) |
Jul 12, 2021 | 272.43 | 274.12 | 271.83 | 271.88 | 1,114,688 | -0.58(-0.21%) |
Jul 09, 2021 | 270.03 | 272.60 | 270.03 | 272.46 | 786,068 | +4.03(+1.50%) |
Jul 08, 2021 | 268.00 | 270.05 | 265.29 | 268.44 | 864,173 | -3.20(-1.18%) |
Jul 07, 2021 | 268.29 | 271.93 | 268.29 | 271.64 | 684,763 | +3.80(+1.42%) |
Jul 06, 2021 | 272.54 | 272.57 | 266.42 | 267.84 | 1,107,937 | -3.78(-1.39%) |
Jul 02, 2021 | 269.72 | 272.43 | 268.73 | 271.62 | 579,716 | +1.84(+0.68%) |
Jul 01, 2021 | 270.35 | 271.22 | 268.48 | 269.78 | 663,084 | +1.05(+0.39%) |
Jun 30, 2021 | 268.21 | 269.51 | 267.44 | 268.74 | 721,021 | +0.83(+0.31%) |
Jun 29, 2021 | 269.91 | 270.63 | 266.60 | 267.90 | 1,059,472 | -0.71(-0.26%) |
Jun 28, 2021 | 269.12 | 270.00 | 266.82 | 268.61 | 991,172 | +0.47(+0.18%) |
Jun 25, 2021 | 269.33 | 270.90 | 268.02 | 268.14 | 1,521,231 | -1.29(-0.48%) |
Jun 24, 2021 | 272.11 | 273.19 | 268.85 | 269.43 | 1,075,887 | -0.84(-0.31%) |
Jun 23, 2021 | 276.13 | 277.10 | 270.09 | 270.26 | 1,007,288 | -6.67(-2.41%) |
Jun 22, 2021 | 276.54 | 278.19 | 275.96 | 276.94 | 609,555 | +1.35(+0.49%) |
Jun 21, 2021 | 274.51 | 277.05 | 273.50 | 275.59 | 689,499 | +3.59(+1.32%) |
Jun 18, 2021 | 274.73 | 276.75 | 271.35 | 272.00 | 1,831,613 | -5.94(-2.14%) |
Jun 17, 2021 | 278.15 | 278.60 | 274.17 | 277.94 | 846,311 | -0.88(-0.32%) |
Jun 16, 2021 | 281.08 | 283.20 | 278.13 | 278.82 | 1,031,733 | -0.97(-0.35%) |
Jun 15, 2021 | 280.54 | 280.86 | 277.34 | 279.79 | 1,149,863 | +1.82(+0.66%) |
Jun 14, 2021 | 279.20 | 279.20 | 276.37 | 277.97 | 610,945 | -1.24(-0.44%) |
Jun 11, 2021 | 278.48 | 280.80 | 278.10 | 279.20 | 764,432 | +1.72(+0.62%) |
Jun 10, 2021 | 279.27 | 279.82 | 277.23 | 277.48 | 606,045 | +1.16(+0.42%) |
Jun 09, 2021 | 279.24 | 280.41 | 276.19 | 276.32 | 837,866 | -2.11(-0.76%) |
Jun 08, 2021 | 279.92 | 280.45 | 276.76 | 278.43 | 869,243 | -2.03(-0.73%) |
Jun 07, 2021 | 283.37 | 283.77 | 278.22 | 280.47 | 721,463 | -2.74(-0.97%) |
Jun 04, 2021 | 283.11 | 284.21 | 282.29 | 283.21 | 882,424 | +0.60(+0.21%) |
Jun 03, 2021 | 282.02 | 282.74 | 279.43 | 282.61 | 924,006 | -1.44(-0.51%) |
Jun 02, 2021 | 282.46 | 284.42 | 280.48 | 284.05 | 1,079,746 | +2.90(+1.03%) |
Jun 01, 2021 | 282.18 | 282.46 | 279.25 | 281.15 | 792,236 | +2.68(+0.96%) |
May 28, 2021 | 279.28 | 280.86 | 277.52 | 278.47 | 591,151 | +1.28(+0.46%) |
May 27, 2021 | 277.66 | 278.96 | 276.51 | 277.19 | 1,243,221 | +0.82(+0.30%) |
May 26, 2021 | 279.85 | 280.24 | 274.15 | 276.37 | 804,933 | -3.39(-1.21%) |
May 25, 2021 | 279.52 | 281.18 | 277.25 | 279.76 | 978,031 | +1.38(+0.49%) |
May 24, 2021 | 279.21 | 279.21 | 276.75 | 278.39 | 730,766 | +1.28(+0.46%) |
May 21, 2021 | 277.07 | 279.89 | 276.84 | 277.10 | 724,086 | +1.05(+0.38%) |
May 20, 2021 | 276.87 | 278.87 | 275.90 | 276.05 | 583,618 | -1.12(-0.41%) |
May 19, 2021 | 276.62 | 278.19 | 274.45 | 277.18 | 862,123 | -1.26(-0.45%) |
May 18, 2021 | 279.61 | 281.32 | 277.98 | 278.44 | 879,829 | -1.88(-0.67%) |
May 17, 2021 | 279.71 | 281.87 | 278.40 | 280.32 | 637,951 | +0.56(+0.20%) |
May 14, 2021 | 280.18 | 281.83 | 279.23 | 279.76 | 751,677 | +1.18(+0.42%) |
May 13, 2021 | 272.41 | 279.11 | 272.37 | 278.58 | 915,477 | +6.15(+2.26%) |
May 12, 2021 | 277.33 | 278.40 | 271.86 | 272.43 | 1,006,734 | -7.04(-2.52%) |
May 11, 2021 | 271.91 | 279.70 | 270.46 | 279.47 | 1,309,740 | +6.70(+2.46%) |
May 10, 2021 | 276.45 | 281.43 | 272.49 | 272.77 | 1,340,447 | +2.77(+1.03%) |
May 07, 2021 | 271.85 | 274.44 | 269.82 | 270.00 | 1,307,371 | -2.88(-1.06%) |
May 06, 2021 | 272.66 | 274.92 | 270.53 | 272.88 | 1,268,438 | +0.99(+0.36%) |
May 05, 2021 | 270.58 | 272.89 | 268.82 | 271.90 | 1,217,605 | +2.16(+0.80%) |
May 04, 2021 | 268.14 | 271.00 | 268.11 | 269.74 | 1,268,318 | +0.07(+0.03%) |
May 03, 2021 | 269.19 | 271.19 | 268.13 | 269.67 | 1,024,729 | +1.59(+0.59%) |
Apr 30, 2021 | 271.19 | 271.69 | 267.49 | 268.08 | 975,266 | -3.55(-1.31%) |
Apr 29, 2021 | 270.25 | 271.89 | 269.66 | 271.63 | 595,742 | +2.52(+0.94%) |
Apr 28, 2021 | 269.58 | 271.03 | 268.44 | 269.11 | 584,339 | -0.19(-0.07%) |
Apr 27, 2021 | 269.24 | 270.13 | 266.70 | 269.30 | 558,795 | -0.36(-0.13%) |
Apr 26, 2021 | 269.70 | 272.16 | 268.10 | 269.66 | 892,227 | -0.11(-0.04%) |
Apr 23, 2021 | 265.33 | 270.52 | 264.58 | 269.77 | 952,991 | +5.17(+1.95%) |
Apr 22, 2021 | 267.11 | 268.11 | 264.58 | 264.60 | 913,789 | -3.62(-1.35%) |
Apr 21, 2021 | 265.56 | 269.22 | 264.48 | 268.22 | 673,916 | +3.80(+1.44%) |
Apr 20, 2021 | 263.80 | 266.49 | 263.63 | 264.42 | 812,951 | +0.13(+0.05%) |
Apr 19, 2021 | 267.61 | 268.02 | 261.49 | 264.29 | 966,809 | -2.86(-1.07%) |
Apr 16, 2021 | 268.99 | 269.27 | 265.99 | 267.15 | 1,090,624 | +0.31(+0.12%) |
Apr 15, 2021 | 264.29 | 267.45 | 263.46 | 266.84 | 837,411 | +3.97(+1.51%) |
Apr 14, 2021 | 264.60 | 265.17 | 261.81 | 262.88 | 679,815 | -2.07(-0.78%) |
Apr 13, 2021 | 262.53 | 266.77 | 261.55 | 264.95 | 961,685 | +2.07(+0.79%) |
Apr 12, 2021 | 263.32 | 265.08 | 262.44 | 262.88 | 733,907 | -1.38(-0.52%) |
Apr 09, 2021 | 262.98 | 264.70 | 260.91 | 264.25 | 1,025,628 | +1.16(+0.44%) |
Apr 08, 2021 | 264.66 | 265.79 | 262.88 | 263.09 | 760,798 | +0.58(+0.22%) |
Apr 07, 2021 | 266.18 | 267.27 | 261.52 | 262.51 | 918,581 | -5.14(-1.92%) |
Apr 06, 2021 | 268.83 | 270.38 | 265.92 | 267.65 | 800,743 | -1.38(-0.51%) |
Apr 05, 2021 | 266.38 | 269.46 | 265.30 | 269.04 | 839,420 | +4.28(+1.62%) |
Apr 01, 2021 | 262.24 | 265.05 | 259.44 | 264.75 | 998,295 | +3.31(+1.27%) |
Mar 31, 2021 | 260.22 | 264.14 | 260.22 | 261.44 | 894,908 | +0.21(+0.08%) |
Mar 30, 2021 | 262.15 | 264.60 | 260.35 | 261.23 | 969,697 | -1.26(-0.48%) |
Mar 29, 2021 | 264.71 | 268.36 | 262.24 | 262.49 | 1,209,832 | -3.00(-1.13%) |
Mar 26, 2021 | 258.63 | 265.72 | 258.10 | 265.49 | 1,373,719 | +9.20(+3.59%) |
Mar 25, 2021 | 256.83 | 257.75 | 253.87 | 256.30 | 1,450,621 | -0.68(-0.27%) |
Mar 24, 2021 | 253.60 | 259.87 | 253.35 | 256.98 | 842,430 | +3.07(+1.21%) |
Mar 23, 2021 | 257.35 | 257.95 | 253.08 | 253.91 | 1,241,582 | -3.82(-1.48%) |
Mar 22, 2021 | 254.33 | 259.99 | 252.76 | 257.73 | 1,967,566 | +3.16(+1.24%) |
Mar 19, 2021 | 249.15 | 256.11 | 246.89 | 254.57 | 2,630,708 | +5.89(+2.37%) |
Mar 18, 2021 | 249.27 | 251.27 | 246.86 | 248.68 | 803,469 | -1.52(-0.61%) |
Mar 17, 2021 | 253.94 | 254.96 | 250.01 | 250.19 | 796,048 | -3.55(-1.40%) |
Mar 16, 2021 | 251.78 | 254.54 | 250.22 | 253.74 | 703,401 | +1.43(+0.57%) |
Mar 15, 2021 | 252.11 | 252.64 | 249.79 | 252.31 | 780,566 | -0.28(-0.11%) |
Mar 12, 2021 | 252.15 | 254.59 | 251.57 | 252.59 | 802,183 | +0.53(+0.21%) |
Mar 11, 2021 | 253.65 | 255.76 | 251.66 | 252.06 | 907,817 | +0.99(+0.39%) |
Mar 10, 2021 | 248.81 | 254.20 | 247.38 | 251.07 | 872,641 | +3.80(+1.54%) |
Mar 09, 2021 | 249.02 | 250.75 | 247.14 | 247.27 | 805,333 | +0.58(+0.24%) |
Mar 08, 2021 | 245.65 | 250.20 | 243.60 | 246.69 | 1,105,426 | +2.83(+1.16%) |
Mar 05, 2021 | 238.59 | 244.61 | 236.09 | 243.86 | 932,437 | +6.83(+2.88%) |
Mar 04, 2021 | 241.78 | 242.97 | 234.09 | 237.03 | 1,218,163 | -5.46(-2.25%) |
Mar 03, 2021 | 242.99 | 245.57 | 241.74 | 242.49 | 1,291,418 | -3.38(-1.38%) |
Mar 02, 2021 | 241.90 | 246.77 | 241.62 | 245.88 | 1,252,987 | +4.45(+1.84%) |
Mar 01, 2021 | 238.85 | 243.35 | 238.85 | 241.43 | 895,389 | +5.15(+2.18%) |
Feb 26, 2021 | 239.75 | 241.35 | 236.24 | 236.28 | 1,390,920 | -4.40(-1.83%) |
Feb 25, 2021 | 243.09 | 244.75 | 240.07 | 240.68 | 912,320 | -2.66(-1.09%) |
Feb 24, 2021 | 242.90 | 245.71 | 242.28 | 243.34 | 1,050,753 | -0.06(-0.03%) |
Feb 23, 2021 | 245.55 | 247.25 | 239.95 | 243.41 | 1,444,956 | -1.99(-0.81%) |
Feb 22, 2021 | 242.86 | 245.55 | 241.30 | 245.40 | 1,083,532 | +1.48(+0.61%) |
Feb 19, 2021 | 242.71 | 245.40 | 242.71 | 243.92 | 1,314,975 | +1.14(+0.47%) |
Feb 18, 2021 | 240.33 | 243.92 | 238.92 | 242.78 | 988,227 | +2.44(+1.02%) |
Feb 17, 2021 | 240.22 | 241.94 | 237.35 | 240.34 | 945,320 | -0.66(-0.28%) |
Feb 16, 2021 | 242.39 | 243.59 | 240.06 | 241.01 | 1,185,338 | +0.17(+0.07%) |
Feb 12, 2021 | 237.33 | 243.41 | 237.33 | 240.84 | 1,252,228 | +2.64(+1.11%) |
Feb 11, 2021 | 235.71 | 239.40 | 234.95 | 238.20 | 1,280,709 | +3.80(+1.62%) |
Feb 10, 2021 | 235.77 | 236.63 | 232.11 | 234.40 | 1,582,719 | -0.80(-0.34%) |
Feb 09, 2021 | 234.58 | 236.83 | 230.89 | 235.19 | 1,457,357 | +0.74(+0.32%) |
Feb 08, 2021 | 240.28 | 241.25 | 232.83 | 234.45 | 2,223,678 | +0.45(+0.19%) |
Feb 05, 2021 | 236.64 | 238.18 | 230.98 | 234.00 | 3,426,617 | -3.28(-1.38%) |
Feb 04, 2021 | 242.05 | 245.88 | 227.16 | 237.28 | 6,797,686 | -18.39(-7.19%) |
Feb 03, 2021 | 254.07 | 258.75 | 253.38 | 255.68 | 1,152,919 | +2.45(+0.97%) |
Feb 02, 2021 | 250.50 | 255.34 | 249.59 | 253.23 | 1,148,255 | +4.62(+1.86%) |
Feb 01, 2021 | 248.38 | 250.77 | 245.31 | 248.60 | 1,471,766 | +2.02(+0.82%) |
Jan 29, 2021 | 252.47 | 254.83 | 246.01 | 246.58 | 1,577,970 | -8.41(-3.30%) |
Jan 28, 2021 | 252.97 | 257.89 | 249.57 | 254.99 | 1,063,277 | +5.44(+2.18%) |
Jan 27, 2021 | 254.15 | 254.16 | 246.50 | 249.56 | 1,216,013 | -7.40(-2.88%) |
Jan 26, 2021 | 258.78 | 260.49 | 256.92 | 256.96 | 1,041,322 | -0.95(-0.37%) |
Jan 25, 2021 | 261.84 | 262.19 | 255.51 | 257.91 | 1,222,165 | -4.23(-1.61%) |
Jan 22, 2021 | 260.09 | 265.62 | 259.74 | 262.15 | 855,951 | +0.92(+0.35%) |
Jan 21, 2021 | 264.83 | 265.67 | 260.44 | 261.23 | 993,707 | -3.65(-1.38%) |
Jan 20, 2021 | 265.59 | 266.93 | 264.57 | 264.88 | 749,166 | +0.83(+0.32%) |
Jan 19, 2021 | 268.00 | 268.05 | 262.24 | 264.05 | 1,480,125 | -1.16(-0.44%) |
Jan 15, 2021 | 263.24 | 266.56 | 260.37 | 265.21 | 2,064,798 | +0.61(+0.23%) |
Jan 14, 2021 | 268.87 | 269.81 | 264.34 | 264.60 | 1,198,821 | -4.08(-1.52%) |
Jan 13, 2021 | 262.37 | 270.26 | 262.37 | 268.68 | 1,740,471 | +7.03(+2.69%) |
Jan 12, 2021 | 261.71 | 262.44 | 259.05 | 261.65 | 1,187,237 | -0.06(-0.02%) |
Jan 11, 2021 | 263.04 | 264.64 | 260.57 | 261.71 | 812,733 | -2.41(-0.91%) |
Jan 08, 2021 | 264.69 | 266.06 | 260.07 | 264.12 | 1,330,337 | +0.42(+0.16%) |
Jan 07, 2021 | 267.65 | 268.52 | 262.37 | 263.71 | 1,241,855 | -4.33(-1.61%) |
Jan 06, 2021 | 261.59 | 271.07 | 261.33 | 268.03 | 2,037,832 | +7.01(+2.68%) |
Jan 05, 2021 | 247.96 | 262.04 | 247.96 | 261.03 | 2,036,401 | +13.12(+5.29%) |
Jan 04, 2021 | 254.56 | 255.56 | 246.96 | 247.91 | 1,391,407 | -4.64(-1.84%) |
Dec 31, 2020 | 252.55 | 252.55 | 252.55 | 661,355 | +3.20(+1.28%) | |
Dec 30, 2020 | 248.32 | 251.10 | 247.80 | 249.35 | 664,640 | +2.18(+0.88%) |
Dec 29, 2020 | 249.42 | 252.36 | 245.93 | 247.17 | 844,960 | +0.12(+0.05%) |
Dec 28, 2020 | 249.74 | 250.73 | 246.87 | 247.05 | 685,544 | +0.23(+0.09%) |
Dec 24, 2020 | 244.74 | 246.83 | 243.86 | 246.82 | 247,449 | +1.93(+0.79%) |
Dec 23, 2020 | 244.70 | 247.40 | 243.74 | 244.89 | 913,815 | +2.06(+0.85%) |
Dec 22, 2020 | 242.83 | 243.45 | 240.62 | 242.83 | 1,390,101 | -0.44(-0.18%) |
Dec 21, 2020 | 244.08 | 245.19 | 239.71 | 243.27 | 1,508,036 | -4.65(-1.88%) |
Dec 18, 2020 | 246.15 | 248.76 | 244.04 | 247.93 | 2,832,298 | +0.87(+0.35%) |
Dec 17, 2020 | 249.09 | 249.66 | 246.96 | 247.05 | 1,022,033 | -0.28(-0.11%) |
Dec 16, 2020 | 248.39 | 249.33 | 245.95 | 247.33 | 1,255,596 | -1.02(-0.41%) |
Dec 15, 2020 | 248.43 | 250.25 | 246.56 | 248.35 | 1,812,429 | +4.24(+1.74%) |
Dec 14, 2020 | 247.50 | 248.65 | 244.04 | 244.11 | 972,219 | -1.80(-0.73%) |
Dec 11, 2020 | 245.21 | 247.08 | 244.39 | 245.91 | 817,366 | -1.34(-0.54%) |
Dec 10, 2020 | 247.62 | 248.54 | 245.30 | 247.26 | 1,157,935 | -1.61(-0.65%) |
Dec 09, 2020 | 247.77 | 249.82 | 246.37 | 248.87 | 1,128,586 | +2.15(+0.87%) |
Dec 08, 2020 | 247.42 | 248.38 | 245.67 | 246.71 | 1,477,214 | -0.87(-0.35%) |
Dec 07, 2020 | 252.46 | 254.26 | 246.65 | 247.59 | 1,211,321 | -4.21(-1.67%) |
Dec 04, 2020 | 245.59 | 251.88 | 243.40 | 251.80 | 1,725,515 | +5.99(+2.44%) |
Dec 03, 2020 | 252.37 | 253.12 | 244.73 | 245.81 | 2,213,128 | -6.10(-2.42%) |
Dec 02, 2020 | 259.09 | 259.84 | 251.90 | 251.91 | 1,492,326 | -8.55(-3.28%) |
Dec 01, 2020 | 262.14 | 263.06 | 256.87 | 260.46 | 1,369,512 | +2.80(+1.09%) |
Nov 30, 2020 | 255.70 | 257.68 | 253.67 | 257.67 | 1,427,375 | +2.12(+0.83%) |
Nov 27, 2020 | 256.63 | 257.51 | 254.38 | 255.54 | 733,542 | -0.27(-0.10%) |
Nov 25, 2020 | 260.91 | 263.26 | 255.02 | 255.81 | 1,280,628 | -5.43(-2.08%) |
Nov 24, 2020 | 255.70 | 263.41 | 254.10 | 261.24 | 2,089,111 | +8.06(+3.18%) |
Nov 23, 2020 | 250.89 | 254.48 | 249.17 | 253.18 | 1,378,278 | +4.40(+1.77%) |
Nov 20, 2020 | 248.29 | 249.40 | 244.09 | 248.78 | 1,199,087 | +0.11(+0.04%) |
Nov 19, 2020 | 245.35 | 250.76 | 242.63 | 248.67 | 1,456,861 | +2.45(+0.99%) |
Nov 18, 2020 | 245.42 | 250.27 | 244.68 | 246.23 | 2,205,821 | +1.30(+0.53%) |
Nov 17, 2020 | 243.37 | 245.28 | 241.20 | 244.93 | 2,412,190 | -0.14(-0.06%) |
Nov 16, 2020 | 246.12 | 248.08 | 241.72 | 245.07 | 2,392,946 | +2.36(+0.97%) |
Nov 13, 2020 | 246.53 | 247.94 | 241.22 | 242.70 | 2,776,416 | -1.32(-0.54%) |
Nov 12, 2020 | 255.60 | 257.51 | 242.46 | 244.03 | 5,272,029 | -14.28(-5.53%) |
Nov 11, 2020 | 273.18 | 276.08 | 254.93 | 258.31 | 5,144,624 | -26.79(-9.40%) |
Nov 10, 2020 | 289.81 | 290.26 | 284.69 | 285.11 | 1,391,312 | -2.48(-0.86%) |
Nov 09, 2020 | 292.96 | 301.59 | 287.44 | 287.59 | 1,371,732 | +5.47(+1.94%) |
Nov 06, 2020 | 279.09 | 283.09 | 277.90 | 282.12 | 810,408 | +3.11(+1.11%) |
Nov 05, 2020 | 271.57 | 281.92 | 271.40 | 279.01 | 931,106 | +12.92(+4.86%) |
Nov 04, 2020 | 266.71 | 268.47 | 261.81 | 266.08 | 1,004,780 | +0.23(+0.09%) |
Nov 03, 2020 | 266.71 | 269.23 | 263.95 | 265.85 | 915,780 | +2.16(+0.82%) |
Nov 02, 2020 | 258.20 | 264.53 | 256.71 | 263.69 | 750,369 | +9.61(+3.78%) |
Oct 30, 2020 | 252.87 | 255.75 | 249.88 | 254.08 | 899,560 | -0.49(-0.19%) |
Oct 29, 2020 | 250.93 | 257.22 | 249.51 | 254.57 | 778,041 | +3.49(+1.39%) |
Oct 28, 2020 | 254.78 | 257.22 | 250.87 | 251.08 | 982,692 | -9.68(-3.71%) |
Oct 27, 2020 | 264.10 | 265.21 | 260.64 | 260.76 | 585,617 | -2.67(-1.01%) |
Oct 26, 2020 | 266.68 | 267.90 | 260.33 | 263.43 | 691,705 | -6.99(-2.58%) |
Oct 23, 2020 | 271.32 | 271.89 | 268.79 | 270.42 | 519,144 | +1.61(+0.60%) |
Oct 22, 2020 | 269.07 | 270.54 | 265.83 | 268.81 | 595,152 | -0.93(-0.34%) |
Oct 21, 2020 | 270.45 | 274.12 | 269.60 | 269.74 | 467,243 | -1.13(-0.42%) |
Oct 20, 2020 | 271.81 | 273.53 | 270.51 | 270.87 | 582,205 | +0.30(+0.11%) |
Oct 19, 2020 | 275.90 | 276.49 | 269.70 | 270.56 | 1,003,348 | -3.66(-1.34%) |
Oct 16, 2020 | 273.81 | 276.27 | 272.38 | 274.22 | 1,520,576 | +2.00(+0.74%) |
Oct 15, 2020 | 273.04 | 273.79 | 270.74 | 272.22 | 1,146,240 | -1.79(-0.65%) |
Oct 14, 2020 | 275.93 | 277.38 | 273.83 | 274.01 | 1,060,535 | -2.93(-1.06%) |
Oct 13, 2020 | 278.17 | 282.21 | 276.30 | 276.95 | 868,534 | -1.64(-0.59%) |
Oct 12, 2020 | 279.50 | 280.40 | 277.66 | 278.58 | 767,574 | +2.10(+0.76%) |
Oct 09, 2020 | 278.04 | 279.12 | 275.23 | 276.49 | 1,046,551 | +0.87(+0.31%) |
Oct 08, 2020 | 278.71 | 280.24 | 275.10 | 275.62 | 810,479 | -2.25(-0.81%) |
Oct 07, 2020 | 276.58 | 280.29 | 275.65 | 277.88 | 702,067 | +5.44(+2.00%) |
Oct 06, 2020 | 277.34 | 279.83 | 272.18 | 272.44 | 1,542,297 | -3.79(-1.37%) |
Oct 05, 2020 | 274.36 | 280.23 | 272.43 | 276.23 | 1,187,126 | +3.94(+1.45%) |
Oct 02, 2020 | 267.95 | 274.53 | 266.92 | 272.29 | 1,119,829 | +1.26(+0.47%) |
Oct 01, 2020 | 275.07 | 277.54 | 270.02 | 271.03 | 1,431,533 | -2.94(-1.07%) |
Sep 30, 2020 | 270.11 | 275.31 | 269.55 | 273.97 | 1,253,222 | +4.91(+1.83%) |
Sep 29, 2020 | 269.76 | 271.73 | 267.18 | 269.06 | 658,753 | +1.09(+0.41%) |
Sep 28, 2020 | 269.29 | 270.84 | 267.47 | 267.96 | 810,631 | +1.79(+0.67%) |
Sep 25, 2020 | 262.09 | 267.07 | 260.94 | 266.17 | 618,836 | +0.66(+0.25%) |
Sep 24, 2020 | 261.41 | 267.22 | 260.24 | 265.51 | 868,715 | +4.18(+1.60%) |
Sep 23, 2020 | 268.10 | 268.76 | 260.57 | 261.34 | 966,657 | -7.34(-2.73%) |
Sep 22, 2020 | 267.96 | 268.94 | 265.01 | 268.68 | 733,609 | +2.44(+0.92%) |
Sep 21, 2020 | 266.77 | 266.99 | 260.61 | 266.24 | 832,873 | -4.60(-1.70%) |
Sep 18, 2020 | 274.49 | 277.70 | 269.95 | 270.84 | 1,256,787 | -5.65(-2.04%) |
Sep 17, 2020 | 273.49 | 277.28 | 272.09 | 276.49 | 807,885 | -0.44(-0.16%) |
Sep 16, 2020 | 278.58 | 280.87 | 276.78 | 276.93 | 884,685 | -1.45(-0.52%) |
Sep 15, 2020 | 280.06 | 281.94 | 278.30 | 278.38 | 765,297 | +0.06(+0.02%) |
Sep 14, 2020 | 277.95 | 280.90 | 275.84 | 278.31 | 667,358 | +3.34(+1.22%) |
Sep 11, 2020 | 272.67 | 276.63 | 272.02 | 274.97 | 683,385 | +4.66(+1.72%) |
Sep 10, 2020 | 277.15 | 280.21 | 269.27 | 270.31 | 1,290,297 | -7.36(-2.65%) |
Sep 09, 2020 | 273.01 | 280.93 | 272.80 | 277.67 | 1,119,903 | +8.01(+2.97%) |
Sep 08, 2020 | 270.00 | 273.13 | 267.35 | 269.66 | 1,211,677 | -3.58(-1.31%) |
Sep 04, 2020 | 273.68 | 275.33 | 266.49 | 273.24 | 1,502,093 | +1.14(+0.42%) |
Sep 03, 2020 | 281.98 | 282.86 | 268.19 | 272.10 | 1,442,408 | -12.02(-4.23%) |
Sep 02, 2020 | 276.96 | 284.50 | 276.34 | 284.12 | 1,416,130 | +6.94(+2.50%) |