Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 335.16 | 340.99 | 330.94 | 334.52 | 3,801,785 | -2.47(-0.73%) |
Nov 29, 2021 | 354.33 | 355.30 | 335.31 | 336.99 | 2,997,003 | -10.85(-3.12%) |
Nov 26, 2021 | 343.68 | 349.78 | 337.67 | 347.84 | 2,384,793 | -8.29(-2.33%) |
Nov 24, 2021 | 347.81 | 362.69 | 347.39 | 356.13 | 4,630,654 | +17.99(+5.32%) |
Nov 23, 2021 | 337.85 | 341.82 | 333.90 | 338.14 | 1,735,647 | +0.12(+0.03%) |
Nov 22, 2021 | 336.68 | 343.39 | 332.17 | 338.02 | 1,763,205 | +2.91(+0.87%) |
Nov 19, 2021 | 342.45 | 343.53 | 334.51 | 335.11 | 1,801,201 | -10.61(-3.07%) |
Nov 18, 2021 | 352.86 | 347.81 | 345.52 | 345.72 | 2,301,405 | +3.48(+1.02%) |
Nov 17, 2021 | 348.52 | 348.91 | 338.06 | 342.25 | 1,701,122 | -8.22(-2.35%) |
Nov 16, 2021 | 348.40 | 354.52 | 346.78 | 350.47 | 1,182,649 | +0.83(+0.24%) |
Nov 15, 2021 | 350.56 | 352.15 | 348.17 | 349.63 | 1,007,157 | +2.22(+0.64%) |
Nov 12, 2021 | 345.83 | 347.70 | 342.26 | 347.42 | 1,044,614 | +2.76(+0.80%) |
Nov 11, 2021 | 341.81 | 347.16 | 341.03 | 344.66 | 808,332 | +3.29(+0.96%) |
Nov 10, 2021 | 342.61 | 341.37 | 1,103,109 | -8.06(-2.31%) | ||
Nov 09, 2021 | 350.46 | 351.59 | 340.77 | 349.43 | 1,440,291 | +0.08(+0.02%) |
Nov 08, 2021 | 347.55 | 353.80 | 346.58 | 349.35 | 1,590,881 | +5.48(+1.59%) |
Nov 05, 2021 | 341.55 | 347.24 | 339.82 | 343.87 | 1,469,749 | +4.21(+1.24%) |
Nov 04, 2021 | 333.83 | 339.67 | 333.34 | 339.66 | 1,378,165 | +7.55(+2.27%) |
Nov 03, 2021 | 335.11 | 335.96 | 324.75 | 332.11 | 3,045,141 | -11.86(-3.45%) |
Nov 02, 2021 | 348.58 | 348.58 | 339.31 | 343.97 | 1,416,582 | -3.34(-0.96%) |
Nov 01, 2021 | 336.05 | 353.97 | 344.56 | 347.31 | 2,469,280 | +15.92(+4.80%) |
Oct 29, 2021 | 337.39 | 338.22 | 329.69 | 331.39 | 1,613,917 | -7.15(-2.11%) |
Oct 28, 2021 | 328.46 | 338.63 | 327.44 | 338.55 | 1,960,480 | +11.10(+3.39%) |
Oct 27, 2021 | 331.81 | 335.04 | 327.24 | 327.44 | 2,069,056 | -2.83(-0.86%) |
Oct 26, 2021 | 342.09 | 330.13 | 330.27 | 1,432,280 | -11.20(-3.28%) | |
Oct 25, 2021 | 329.44 | 342.47 | 328.31 | 341.47 | 1,616,279 | +11.63(+3.52%) |
Oct 22, 2021 | 334.04 | 335.08 | 328.85 | 329.85 | 853,160 | -2.15(-0.65%) |
Oct 21, 2021 | 332.96 | 334.07 | 329.89 | 331.99 | 905,282 | -1.08(-0.33%) |
Oct 20, 2021 | 332.69 | 335.02 | 331.05 | 333.08 | 1,034,839 | +0.93(+0.28%) |
Oct 19, 2021 | 324.23 | 332.88 | 323.45 | 332.15 | 1,480,552 | +10.89(+3.39%) |
Oct 18, 2021 | 320.14 | 322.66 | 318.16 | 321.26 | 1,192,073 | -0.89(-0.28%) |
Oct 15, 2021 | 322.33 | 325.29 | 321.09 | 322.15 | 1,482,392 | +2.89(+0.91%) |
Oct 14, 2021 | 311.28 | 322.26 | 310.28 | 319.25 | 2,483,128 | +0.75(+0.23%) |
Oct 13, 2021 | 321.46 | 322.26 | 316.57 | 318.51 | 1,830,261 | -1.55(-0.48%) |
Oct 12, 2021 | 322.69 | 323.79 | 319.34 | 320.06 | 1,456,401 | -1.93(-0.60%) |
Oct 11, 2021 | 332.08 | 333.07 | 321.87 | 321.98 | 1,086,077 | -10.24(-3.08%) |
Oct 08, 2021 | 333.09 | 334.32 | 330.54 | 332.23 | 1,206,713 | -0.89(-0.27%) |
Oct 07, 2021 | 330.35 | 336.67 | 330.35 | 333.12 | 1,176,751 | +5.51(+1.68%) |
Oct 06, 2021 | 322.87 | 327.80 | 319.16 | 327.61 | 1,585,053 | +0.11(+0.03%) |
Oct 05, 2021 | 326.06 | 330.26 | 322.15 | 327.50 | 1,447,581 | -0.14(-0.04%) |
Oct 04, 2021 | 329.87 | 331.64 | 326.08 | 327.65 | 1,512,930 | -3.64(-1.10%) |
Oct 01, 2021 | 327.32 | 333.67 | 323.01 | 331.29 | 1,798,099 | +6.90(+2.13%) |
Sep 30, 2021 | 341.21 | 341.21 | 324.28 | 324.38 | 2,148,158 | -15.30(-4.50%) |
Sep 29, 2021 | 343.50 | 344.31 | 339.61 | 339.68 | 1,364,269 | -1.96(-0.57%) |
Sep 28, 2021 | 338.54 | 344.17 | 338.29 | 341.64 | 2,091,414 | +1.47(+0.43%) |
Sep 27, 2021 | 336.66 | 343.43 | 336.66 | 340.17 | 1,337,982 | +3.06(+0.91%) |
Sep 24, 2021 | 337.70 | 341.09 | 336.40 | 337.11 | 1,236,281 | -2.17(-0.64%) |
Sep 23, 2021 | 333.01 | 340.06 | 332.97 | 339.28 | 1,551,246 | +10.29(+3.13%) |
Sep 22, 2021 | 329.77 | 333.52 | 328.09 | 328.99 | 1,384,982 | +3.75(+1.15%) |
Sep 21, 2021 | 330.83 | 332.93 | 322.13 | 325.24 | 1,557,961 | -2.68(-0.82%) |
Sep 20, 2021 | 328.80 | 330.59 | 323.04 | 327.92 | 2,495,428 | -9.03(-2.68%) |
Sep 17, 2021 | 339.29 | 342.01 | 335.87 | 336.95 | 7,955,303 | -6.02(-1.76%) |
Sep 16, 2021 | 348.05 | 348.75 | 340.92 | 342.98 | 1,742,395 | -4.29(-1.23%) |
Sep 15, 2021 | 342.74 | 348.29 | 341.71 | 347.26 | 1,454,359 | +3.66(+1.06%) |
Sep 14, 2021 | 349.92 | 349.92 | 342.68 | 343.61 | 1,461,798 | -5.35(-1.53%) |
Sep 13, 2021 | 353.28 | 353.96 | 344.58 | 348.95 | 1,898,646 | -1.50(-0.43%) |
Sep 10, 2021 | 354.74 | 355.65 | 350.19 | 350.45 | 1,281,846 | -1.71(-0.49%) |
Sep 09, 2021 | 356.00 | 358.33 | 350.41 | 352.16 | 1,787,414 | -5.20(-1.46%) |
Sep 08, 2021 | 358.58 | 359.46 | 349.51 | 357.36 | 2,514,368 | -1.46(-0.41%) |
Sep 07, 2021 | 372.06 | 373.73 | 357.39 | 358.82 | 3,758,863 | -16.99(-4.52%) |
Sep 03, 2021 | 371.36 | 379.34 | 370.65 | 375.81 | 1,973,508 | +4.24(+1.14%) |
Sep 02, 2021 | 365.91 | 371.61 | 364.67 | 371.57 | 1,382,285 | +7.95(+2.19%) |
Sep 01, 2021 | 365.05 | 366.47 | 356.36 | 363.62 | 1,963,761 | -1.27(-0.35%) |
Aug 31, 2021 | 367.76 | 368.24 | 361.00 | 364.89 | 1,647,022 | -2.87(-0.78%) |
Aug 30, 2021 | 367.76 | 370.30 | 363.65 | 367.76 | 1,428,061 | +1.46(+0.40%) |
Aug 27, 2021 | 366.87 | 369.58 | 364.97 | 366.30 | 1,156,007 | -0.31(-0.08%) |
Aug 26, 2021 | 362.24 | 369.65 | 362.03 | 366.61 | 1,544,073 | +3.32(+0.91%) |
Aug 25, 2021 | 356.17 | 366.12 | 354.99 | 363.29 | 1,715,536 | +8.10(+2.28%) |
Aug 24, 2021 | 352.31 | 360.03 | 352.30 | 355.19 | 1,697,239 | +5.00(+1.43%) |
Aug 23, 2021 | 341.84 | 350.61 | 340.00 | 350.19 | 2,016,636 | +10.97(+3.24%) |
Aug 20, 2021 | 350.38 | 354.41 | 332.78 | 339.21 | 3,624,435 | -7.29(-2.10%) |
Aug 19, 2021 | 355.75 | 355.75 | 342.54 | 346.50 | 2,362,023 | -12.19(-3.40%) |
Aug 18, 2021 | 361.24 | 362.94 | 358.51 | 358.69 | 1,424,063 | -4.56(-1.25%) |
Aug 17, 2021 | 368.24 | 369.31 | 361.11 | 363.25 | 1,250,006 | -6.47(-1.75%) |
Aug 16, 2021 | 367.76 | 370.02 | 365.45 | 369.71 | 946,073 | -0.94(-0.25%) |
Aug 13, 2021 | 372.73 | 373.78 | 369.34 | 370.65 | 843,952 | -1.56(-0.42%) |
Aug 12, 2021 | 372.65 | 375.01 | 370.34 | 372.21 | 1,361,380 | -0.44(-0.12%) |
Aug 11, 2021 | 364.28 | 372.88 | 362.41 | 372.66 | 1,711,230 | +9.13(+2.51%) |
Aug 10, 2021 | 358.10 | 364.30 | 356.68 | 363.53 | 1,225,826 | +7.05(+1.98%) |
Aug 09, 2021 | 352.23 | 358.03 | 350.64 | 356.48 | 956,713 | +2.36(+0.67%) |
Aug 06, 2021 | 354.24 | 355.87 | 352.86 | 354.13 | 689,771 | +2.47(+0.70%) |
Aug 05, 2021 | 351.20 | 352.31 | 348.77 | 351.66 | 823,304 | +3.52(+1.01%) |
Aug 04, 2021 | 351.67 | 353.86 | 348.02 | 348.13 | 855,385 | -5.01(-1.42%) |
Aug 03, 2021 | 345.15 | 354.10 | 342.04 | 353.14 | 1,027,349 | +9.56(+2.78%) |
Aug 02, 2021 | 351.25 | 354.64 | 342.90 | 343.58 | 1,189,635 | -5.44(-1.56%) |
Jul 30, 2021 | 347.21 | 349.23 | 344.71 | 349.02 | 1,091,979 | +1.73(+0.50%) |
Jul 29, 2021 | 346.07 | 349.52 | 343.76 | 347.29 | 1,442,474 | +6.02(+1.76%) |
Jul 28, 2021 | 341.99 | 344.47 | 338.90 | 341.27 | 1,295,453 | +0.04(+0.01%) |
Jul 27, 2021 | 340.15 | 345.22 | 338.36 | 341.23 | 1,022,401 | -1.87(-0.55%) |
Jul 26, 2021 | 343.28 | 344.48 | 338.86 | 343.10 | 896,709 | +0.73(+0.21%) |
Jul 23, 2021 | 340.05 | 343.31 | 339.33 | 342.37 | 825,744 | +3.25(+0.96%) |
Jul 22, 2021 | 340.33 | 341.94 | 338.88 | 339.12 | 839,874 | -1.61(-0.47%) |
Jul 21, 2021 | 339.76 | 342.27 | 338.71 | 340.73 | 1,532,261 | +4.80(+1.43%) |
Jul 20, 2021 | 325.71 | 337.15 | 323.36 | 335.93 | 2,127,878 | +12.62(+3.90%) |
Jul 19, 2021 | 323.35 | 325.61 | 317.50 | 323.31 | 1,915,210 | -7.28(-2.20%) |
Jul 16, 2021 | 335.54 | 336.35 | 330.11 | 330.58 | 1,195,602 | -3.49(-1.04%) |
Jul 15, 2021 | 330.98 | 335.63 | 330.41 | 334.07 | 1,570,837 | +0.51(+0.15%) |
Jul 14, 2021 | 341.11 | 341.16 | 332.55 | 333.56 | 1,460,173 | -5.02(-1.48%) |
Jul 13, 2021 | 343.62 | 343.62 | 338.39 | 338.58 | 984,295 | -3.39(-0.99%) |
Jul 12, 2021 | 335.64 | 342.41 | 333.79 | 341.96 | 1,666,092 | +4.63(+1.37%) |
Jul 09, 2021 | 337.06 | 338.53 | 335.50 | 337.33 | 1,373,120 | +5.69(+1.72%) |
Jul 08, 2021 | 333.01 | 335.28 | 327.70 | 331.64 | 1,679,573 | -8.01(-2.36%) |
Jul 07, 2021 | 336.27 | 340.30 | 336.12 | 339.65 | 1,356,280 | +2.35(+0.70%) |
Jul 06, 2021 | 340.25 | 340.73 | 332.29 | 337.30 | 1,993,321 | -2.94(-0.86%) |
Jul 02, 2021 | 342.25 | 343.54 | 339.00 | 340.25 | 1,173,133 | -1.73(-0.51%) |
Jul 01, 2021 | 343.30 | 343.81 | 339.69 | 341.97 | 1,520,797 | +1.52(+0.45%) |
Jun 30, 2021 | 336.07 | 341.11 | 336.07 | 340.45 | 1,702,410 | +3.65(+1.08%) |
Jun 29, 2021 | 338.61 | 340.44 | 335.99 | 336.80 | 1,257,150 | -0.06(-0.02%) |
Jun 28, 2021 | 337.33 | 337.88 | 332.25 | 336.86 | 1,351,516 | -0.10(-0.03%) |
Jun 25, 2021 | 340.90 | 342.63 | 334.21 | 336.95 | 6,860,521 | -0.61(-0.18%) |
Jun 24, 2021 | 336.54 | 341.53 | 333.62 | 337.56 | 2,222,843 | +2.76(+0.83%) |
Jun 23, 2021 | 329.92 | 336.17 | 328.77 | 334.80 | 3,482,499 | +5.44(+1.65%) |
Jun 22, 2021 | 326.17 | 329.89 | 323.16 | 329.36 | 1,742,035 | +4.06(+1.25%) |
Jun 21, 2021 | 320.57 | 326.14 | 320.15 | 325.30 | 2,088,179 | +8.58(+2.71%) |
Jun 18, 2021 | 312.04 | 319.49 | 311.40 | 316.72 | 3,043,932 | +0.57(+0.18%) |
Jun 17, 2021 | 323.24 | 324.36 | 309.91 | 316.15 | 3,518,608 | -7.88(-2.43%) |
Jun 16, 2021 | 325.51 | 327.34 | 322.65 | 324.02 | 2,352,092 | -1.48(-0.46%) |
Jun 15, 2021 | 324.34 | 326.40 | 323.25 | 325.51 | 1,788,644 | +2.46(+0.76%) |
Jun 14, 2021 | 328.34 | 329.68 | 319.47 | 323.04 | 2,882,174 | -5.81(-1.77%) |
Jun 11, 2021 | 332.52 | 333.60 | 326.01 | 328.85 | 2,106,864 | +0.12(+0.04%) |
Jun 10, 2021 | 338.77 | 341.20 | 328.08 | 328.72 | 2,317,147 | -7.79(-2.31%) |
Jun 09, 2021 | 342.52 | 342.65 | 336.20 | 336.51 | 2,079,688 | -6.79(-1.98%) |
Jun 08, 2021 | 343.63 | 346.08 | 339.30 | 343.30 | 1,580,859 | +1.11(+0.32%) |
Jun 07, 2021 | 343.77 | 346.30 | 339.81 | 342.19 | 1,596,514 | -1.17(-0.34%) |
Jun 04, 2021 | 346.85 | 347.98 | 342.08 | 343.36 | 1,328,741 | -2.19(-0.63%) |
Jun 03, 2021 | 342.00 | 349.89 | 341.36 | 345.54 | 1,388,549 | +2.12(+0.62%) |
Jun 02, 2021 | 350.93 | 351.70 | 342.51 | 343.42 | 1,955,568 | -7.61(-2.17%) |
Jun 01, 2021 | 350.84 | 355.50 | 348.52 | 351.03 | 1,540,879 | +3.38(+0.97%) |
May 28, 2021 | 349.10 | 349.79 | 344.26 | 347.65 | 1,400,555 | -1.07(-0.31%) |
May 27, 2021 | 349.85 | 349.96 | 345.35 | 348.72 | 3,499,056 | +4.30(+1.25%) |
May 26, 2021 | 346.28 | 347.80 | 341.48 | 344.42 | 2,024,864 | -2.84(-0.82%) |
May 25, 2021 | 348.31 | 354.10 | 346.95 | 347.26 | 1,747,253 | +1.28(+0.37%) |
May 24, 2021 | 348.07 | 348.99 | 343.04 | 345.98 | 1,988,713 | -0.38(-0.11%) |
May 21, 2021 | 344.47 | 354.67 | 339.05 | 346.35 | 3,754,218 | +4.36(+1.28%) |
May 20, 2021 | 344.61 | 345.63 | 337.48 | 341.99 | 3,057,491 | -3.08(-0.89%) |
May 19, 2021 | 348.34 | 348.69 | 337.95 | 345.07 | 2,909,152 | -10.85(-3.05%) |
May 18, 2021 | 370.88 | 371.93 | 355.92 | 355.92 | 1,728,915 | -13.34(-3.61%) |
May 17, 2021 | 367.76 | 371.28 | 364.67 | 369.26 | 1,215,402 | -0.43(-0.12%) |
May 14, 2021 | 367.59 | 372.31 | 366.45 | 369.70 | 1,187,889 | +5.67(+1.56%) |
May 13, 2021 | 354.75 | 365.69 | 352.82 | 364.03 | 1,542,472 | +4.31(+1.20%) |
May 12, 2021 | 370.45 | 374.06 | 358.55 | 359.71 | 1,694,607 | -9.21(-2.50%) |
May 11, 2021 | 371.83 | 374.69 | 363.58 | 368.93 | 1,649,808 | -7.89(-2.09%) |
May 10, 2021 | 383.18 | 385.43 | 376.71 | 376.82 | 1,663,216 | -2.71(-0.72%) |
May 07, 2021 | 373.37 | 382.11 | 370.02 | 379.54 | 1,659,240 | +4.15(+1.11%) |
May 06, 2021 | 365.69 | 376.44 | 364.52 | 375.39 | 2,087,670 | +10.64(+2.92%) |
May 05, 2021 | 368.41 | 369.06 | 361.85 | 364.75 | 1,519,222 | -0.69(-0.19%) |
May 04, 2021 | 358.00 | 366.81 | 354.18 | 365.44 | 1,757,725 | +5.59(+1.55%) |
May 03, 2021 | 362.48 | 363.67 | 358.03 | 359.85 | 960,346 | +2.81(+0.79%) |
Apr 30, 2021 | 358.68 | 359.62 | 354.88 | 357.04 | 1,242,994 | -5.33(-1.47%) |
Apr 29, 2021 | 368.58 | 368.58 | 358.21 | 362.37 | 1,147,158 | -3.28(-0.90%) |
Apr 28, 2021 | 366.98 | 370.19 | 365.41 | 365.65 | 925,461 | -2.46(-0.67%) |
Apr 27, 2021 | 367.29 | 369.22 | 364.43 | 368.12 | 961,533 | +1.84(+0.50%) |
Apr 26, 2021 | 362.98 | 369.51 | 362.98 | 366.28 | 1,287,565 | +4.02(+1.11%) |
Apr 23, 2021 | 355.15 | 363.62 | 355.15 | 362.26 | 1,351,745 | +7.61(+2.15%) |
Apr 22, 2021 | 361.87 | 363.19 | 351.98 | 354.64 | 1,953,113 | -6.97(-1.93%) |
Apr 21, 2021 | 356.90 | 361.83 | 353.67 | 361.61 | 1,890,013 | +5.13(+1.44%) |
Apr 20, 2021 | 364.26 | 366.56 | 352.98 | 356.48 | 1,877,465 | -10.06(-2.74%) |
Apr 19, 2021 | 368.56 | 369.39 | 364.44 | 366.54 | 1,189,724 | -2.26(-0.61%) |
Apr 16, 2021 | 371.68 | 371.68 | 366.64 | 368.80 | 1,134,452 | +0.90(+0.24%) |
Apr 15, 2021 | 369.97 | 371.57 | 364.58 | 367.91 | 1,170,673 | +0.62(+0.17%) |
Apr 14, 2021 | 363.78 | 368.72 | 363.78 | 367.29 | 1,118,665 | +2.72(+0.75%) |
Apr 13, 2021 | 369.25 | 370.08 | 362.60 | 364.57 | 1,023,402 | +0.39(+0.11%) |
Apr 12, 2021 | 363.76 | 365.03 | 361.80 | 364.17 | 1,209,828 | +1.21(+0.33%) |
Apr 09, 2021 | 361.65 | 364.00 | 358.65 | 362.96 | 1,272,078 | +2.82(+0.78%) |
Apr 08, 2021 | 358.42 | 360.58 | 354.90 | 360.14 | 1,299,089 | -0.69(-0.19%) |
Apr 07, 2021 | 361.75 | 364.77 | 358.54 | 360.83 | 1,349,577 | -0.79(-0.22%) |
Apr 06, 2021 | 361.79 | 367.62 | 361.05 | 361.62 | 1,360,060 | +0.77(+0.21%) |
Apr 05, 2021 | 361.61 | 363.86 | 359.98 | 360.85 | 1,473,910 | +2.59(+0.72%) |
Apr 01, 2021 | 361.64 | 362.00 | 355.54 | 358.26 | 1,622,530 | -1.94(-0.54%) |
Mar 31, 2021 | 361.00 | 365.37 | 354.60 | 360.20 | 2,132,922 | +0.21(+0.06%) |
Mar 30, 2021 | 353.33 | 361.33 | 352.80 | 359.99 | 1,327,551 | +6.60(+1.87%) |
Mar 29, 2021 | 355.82 | 357.74 | 352.95 | 353.40 | 1,471,835 | -4.15(-1.16%) |
Mar 26, 2021 | 356.34 | 358.13 | 353.17 | 357.55 | 1,651,498 | +5.27(+1.50%) |
Mar 25, 2021 | 343.12 | 353.23 | 339.46 | 352.27 | 2,051,878 | +5.66(+1.63%) |
Mar 24, 2021 | 347.19 | 353.43 | 346.52 | 346.62 | 1,935,872 | +3.28(+0.96%) |
Mar 23, 2021 | 352.73 | 356.82 | 341.81 | 343.33 | 3,031,007 | -13.54(-3.79%) |
Mar 22, 2021 | 358.92 | 358.92 | 354.06 | 356.88 | 1,454,585 | -0.86(-0.24%) |
Mar 19, 2021 | 362.55 | 364.80 | 357.18 | 357.73 | 3,167,532 | -7.62(-2.08%) |
Mar 18, 2021 | 365.91 | 376.88 | 364.12 | 365.35 | 2,865,839 | +1.10(+0.30%) |
Mar 17, 2021 | 361.19 | 365.71 | 357.49 | 364.24 | 1,825,016 | +5.51(+1.54%) |
Mar 16, 2021 | 361.66 | 361.66 | 356.31 | 358.73 | 2,130,274 | -0.82(-0.23%) |
Mar 15, 2021 | 354.47 | 359.89 | 351.56 | 359.55 | 2,088,043 | +4.69(+1.32%) |
Mar 12, 2021 | 349.15 | 356.08 | 348.95 | 354.86 | 2,021,552 | +4.83(+1.38%) |
Mar 11, 2021 | 350.55 | 352.29 | 346.49 | 350.03 | 1,744,773 | +3.11(+0.90%) |
Mar 10, 2021 | 337.17 | 347.37 | 337.11 | 346.92 | 1,459,571 | +8.19(+2.42%) |
Mar 09, 2021 | 340.67 | 343.24 | 337.94 | 338.72 | 1,516,910 | -0.97(-0.29%) |
Mar 08, 2021 | 340.39 | 345.66 | 335.39 | 339.69 | 1,835,486 | +3.72(+1.11%) |
Mar 05, 2021 | 329.71 | 337.91 | 320.91 | 335.98 | 2,061,431 | +11.41(+3.52%) |
Mar 04, 2021 | 327.18 | 329.92 | 317.68 | 324.57 | 2,600,606 | -4.91(-1.49%) |
Mar 03, 2021 | 336.08 | 337.46 | 329.24 | 329.48 | 2,008,052 | -8.05(-2.38%) |
Mar 02, 2021 | 345.62 | 345.62 | 336.11 | 337.52 | 1,957,306 | -7.75(-2.24%) |
Mar 01, 2021 | 341.00 | 348.92 | 340.31 | 345.27 | 2,185,438 | +9.98(+2.98%) |
Feb 26, 2021 | 332.49 | 340.37 | 330.44 | 335.30 | 2,642,439 | +1.05(+0.31%) |
Feb 25, 2021 | 332.02 | 339.04 | 328.75 | 334.25 | 2,999,976 | +2.28(+0.69%) |
Feb 24, 2021 | 325.99 | 332.87 | 324.82 | 331.97 | 2,020,704 | +7.92(+2.45%) |
Feb 23, 2021 | 318.39 | 325.36 | 315.01 | 324.05 | 2,314,455 | -0.10(-0.03%) |
Feb 22, 2021 | 316.45 | 325.14 | 315.51 | 324.14 | 2,405,590 | +7.21(+2.28%) |
Feb 19, 2021 | 307.33 | 321.94 | 303.36 | 316.93 | 5,070,801 | +28.57(+9.91%) |
Feb 18, 2021 | 298.53 | 299.13 | 286.72 | 288.36 | 3,239,752 | -11.36(-3.79%) |
Feb 17, 2021 | 301.72 | 304.93 | 299.06 | 299.72 | 2,092,002 | -4.81(-1.58%) |
Feb 16, 2021 | 304.26 | 308.93 | 303.55 | 304.53 | 3,226,463 | +3.93(+1.31%) |
Feb 12, 2021 | 301.61 | 303.29 | 299.91 | 300.61 | 1,792,585 | -1.40(-0.46%) |
Feb 11, 2021 | 302.60 | 303.31 | 296.81 | 302.01 | 1,036,142 | +0.79(+0.26%) |
Feb 10, 2021 | 304.98 | 305.21 | 299.04 | 301.22 | 1,114,119 | -1.62(-0.54%) |
Feb 09, 2021 | 303.51 | 305.67 | 300.77 | 302.84 | 1,110,539 | -1.64(-0.54%) |
Feb 08, 2021 | 299.64 | 304.63 | 299.64 | 304.49 | 1,002,026 | +7.49(+2.52%) |
Feb 05, 2021 | 299.66 | 300.62 | 294.85 | 296.99 | 1,278,633 | -0.03(-0.01%) |
Feb 04, 2021 | 290.86 | 297.30 | 289.99 | 297.02 | 1,519,126 | +7.81(+2.70%) |
Feb 03, 2021 | 290.29 | 290.36 | 287.60 | 289.21 | 1,234,250 | -1.35(-0.46%) |
Feb 02, 2021 | 284.50 | 292.17 | 284.01 | 290.56 | 1,704,553 | +9.92(+3.54%) |
Feb 01, 2021 | 280.55 | 282.38 | 278.18 | 280.64 | 1,211,388 | +3.28(+1.18%) |
Jan 29, 2021 | 280.53 | 281.35 | 274.19 | 277.36 | 1,805,704 | -4.00(-1.42%) |
Jan 28, 2021 | 275.90 | 285.51 | 271.53 | 281.36 | 1,566,256 | +11.75(+4.36%) |
Jan 27, 2021 | 278.31 | 279.13 | 267.90 | 269.61 | 1,842,104 | -14.68(-5.16%) |
Jan 26, 2021 | 289.02 | 290.19 | 283.70 | 284.29 | 1,420,596 | -2.10(-0.73%) |
Jan 25, 2021 | 291.14 | 293.40 | 284.64 | 286.39 | 1,603,121 | -6.69(-2.28%) |
Jan 22, 2021 | 290.90 | 294.81 | 289.38 | 293.08 | 1,488,753 | -0.32(-0.11%) |
Jan 21, 2021 | 290.04 | 294.03 | 288.12 | 293.40 | 2,010,718 | +4.38(+1.52%) |
Jan 20, 2021 | 285.11 | 290.22 | 284.29 | 289.02 | 1,381,671 | +5.71(+2.02%) |
Jan 19, 2021 | 286.44 | 287.90 | 282.74 | 283.31 | 1,571,815 | -0.39(-0.14%) |
Jan 15, 2021 | 288.27 | 289.20 | 281.41 | 283.70 | 1,839,128 | -7.16(-2.46%) |
Jan 14, 2021 | 290.90 | 294.22 | 289.99 | 290.86 | 1,427,319 | +1.57(+0.54%) |
Jan 13, 2021 | 289.69 | 291.96 | 288.71 | 289.29 | 1,253,342 | -0.84(-0.29%) |
Jan 12, 2021 | 284.39 | 291.54 | 282.26 | 290.13 | 2,032,454 | +6.89(+2.43%) |
Jan 11, 2021 | 278.02 | 283.49 | 277.56 | 283.24 | 1,357,490 | +0.97(+0.34%) |
Jan 08, 2021 | 285.77 | 288.58 | 278.89 | 282.27 | 1,854,330 | -5.59(-1.94%) |
Jan 07, 2021 | 282.13 | 288.65 | 281.87 | 287.86 | 2,318,878 | +9.00(+3.23%) |
Jan 06, 2021 | 264.11 | 281.24 | 263.77 | 278.86 | 2,892,777 | +15.44(+5.86%) |
Jan 05, 2021 | 257.05 | 263.88 | 256.86 | 263.42 | 1,904,613 | +6.38(+2.48%) |
Jan 04, 2021 | 261.05 | 262.91 | 253.40 | 257.04 | 2,915,476 | -1.35(-0.52%) |
Dec 31, 2020 | 258.40 | 258.40 | 258.40 | 825,467 | +2.79(+1.09%) | |
Dec 30, 2020 | 255.47 | 257.73 | 254.98 | 255.61 | 825,467 | +1.51(+0.59%) |
Dec 29, 2020 | 257.77 | 258.12 | 251.72 | 254.10 | 932,318 | -2.07(-0.81%) |
Dec 28, 2020 | 261.85 | 261.98 | 256.08 | 256.17 | 722,454 | -1.64(-0.64%) |
Dec 24, 2020 | 256.58 | 258.16 | 255.99 | 257.81 | 302,720 | +1.22(+0.47%) |
Dec 23, 2020 | 259.22 | 259.89 | 256.49 | 256.59 | 980,145 | -1.26(-0.49%) |
Dec 22, 2020 | 256.25 | 259.12 | 254.00 | 257.86 | 1,603,294 | +1.45(+0.56%) |
Dec 21, 2020 | 254.66 | 260.48 | 254.33 | 256.41 | 2,241,905 | -2.82(-1.09%) |
Dec 18, 2020 | 253.78 | 259.95 | 253.36 | 259.24 | 3,419,099 | +5.91(+2.33%) |
Dec 17, 2020 | 251.89 | 253.43 | 250.46 | 253.33 | 1,592,416 | +3.26(+1.31%) |
Dec 16, 2020 | 250.75 | 251.27 | 248.64 | 250.06 | 1,264,205 | -0.83(-0.33%) |
Dec 15, 2020 | 245.47 | 252.93 | 245.14 | 250.90 | 2,175,320 | +8.88(+3.67%) |
Dec 14, 2020 | 247.07 | 247.79 | 241.82 | 242.02 | 1,015,896 | -2.92(-1.19%) |
Dec 11, 2020 | 240.79 | 245.16 | 240.20 | 244.94 | 1,465,776 | +2.22(+0.92%) |
Dec 10, 2020 | 242.85 | 243.47 | 240.00 | 242.72 | 1,210,136 | -1.32(-0.54%) |
Dec 09, 2020 | 241.81 | 244.68 | 240.94 | 244.04 | 1,434,504 | +2.14(+0.88%) |
Dec 08, 2020 | 242.40 | 244.05 | 240.63 | 241.90 | 1,360,749 | +0.56(+0.23%) |
Dec 07, 2020 | 242.41 | 242.76 | 239.93 | 241.34 | 1,668,576 | -1.32(-0.54%) |
Dec 04, 2020 | 243.11 | 244.92 | 242.08 | 242.66 | 1,728,293 | +0.68(+0.28%) |
Dec 03, 2020 | 247.54 | 248.81 | 241.26 | 241.98 | 2,171,935 | -6.05(-2.44%) |
Dec 02, 2020 | 244.32 | 249.40 | 243.62 | 248.03 | 2,895,842 | +3.71(+1.52%) |