Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 433.97 | 434.31 | 432.82 | 433.42 | 61,778,388 | -0.64(-0.15%) |
Aug 30, 2021 | 432.86 | 434.87 | 432.61 | 434.06 | 50,291,988 | +1.90(+0.44%) |
Aug 27, 2021 | 429.16 | 432.55 | 429.10 | 432.17 | 80,467,376 | +3.83(+0.89%) |
Aug 26, 2021 | 430.59 | 430.83 | 428.24 | 428.33 | 60,186,348 | -2.54(-0.59%) |
Aug 25, 2021 | 430.17 | 431.40 | 429.78 | 430.88 | 42,195,620 | +0.90(+0.21%) |
Aug 24, 2021 | 429.98 | 430.52 | 429.45 | 429.98 | 40,269,320 | +0.68(+0.16%) |
Aug 23, 2021 | 427.28 | 430.23 | 425.62 | 429.30 | 57,241,600 | +3.74(+0.88%) |
Aug 20, 2021 | 422.55 | 425.88 | 422.07 | 425.55 | 75,048,408 | +3.36(+0.80%) |
Aug 19, 2021 | 418.75 | 423.42 | 418.60 | 422.19 | 96,737,312 | +0.65(+0.15%) |
Aug 18, 2021 | 425.17 | 426.77 | 421.29 | 421.54 | 94,028,152 | -4.67(-1.09%) |
Aug 17, 2021 | 426.40 | 427.09 | 423.14 | 426.20 | 96,523,784 | -2.81(-0.66%) |
Aug 16, 2021 | 426.67 | 429.15 | 425.08 | 429.02 | 77,064,872 | +1.01(+0.24%) |
Aug 13, 2021 | 427.69 | 428.03 | 427.19 | 428.01 | 41,912,908 | +0.78(+0.18%) |
Aug 12, 2021 | 425.80 | 427.37 | 424.88 | 427.23 | 40,550,672 | +1.28(+0.30%) |
Aug 11, 2021 | 425.99 | 426.05 | 424.84 | 425.95 | 46,276,084 | +1.06(+0.25%) |
Aug 10, 2021 | 424.83 | 425.63 | 424.13 | 424.90 | 45,128,924 | +0.53(+0.12%) |
Aug 09, 2021 | 424.69 | 425.01 | 423.58 | 424.37 | 42,719,864 | -0.35(-0.08%) |
Aug 06, 2021 | 424.34 | 425.15 | 424.05 | 424.72 | 49,270,716 | +0.70(+0.17%) |
Aug 05, 2021 | 422.54 | 424.10 | 422.21 | 424.02 | 40,565,468 | +2.67(+0.63%) |
Aug 04, 2021 | 422.12 | 423.40 | 421.11 | 421.35 | 48,753,352 | -2.08(-0.49%) |
Aug 03, 2021 | 420.83 | 423.48 | 418.58 | 423.43 | 60,453,860 | +3.42(+0.81%) |
Aug 02, 2021 | 422.65 | 423.22 | 419.65 | 420.01 | 61,207,396 | -0.88(-0.21%) |
Jul 30, 2021 | 420.32 | 422.38 | 420.19 | 420.90 | 71,892,344 | -2.05(-0.49%) |
Jul 29, 2021 | 422.15 | 424.05 | 422.14 | 422.95 | 49,374,488 | +1.75(+0.41%) |
Jul 28, 2021 | 422.02 | 422.61 | 419.98 | 421.20 | 54,884,740 | -0.17(-0.04%) |
Jul 27, 2021 | 422.24 | 422.27 | 418.48 | 421.38 | 70,177,448 | -1.93(-0.46%) |
Jul 26, 2021 | 421.66 | 423.31 | 421.62 | 423.31 | 46,133,132 | +1.04(+0.25%) |
Jul 23, 2021 | 419.95 | 422.61 | 419.25 | 422.27 | 66,672,088 | +4.30(+1.03%) |
Jul 22, 2021 | 417.28 | 418.21 | 416.27 | 417.97 | 49,857,048 | +0.87(+0.21%) |
Jul 21, 2021 | 414.97 | 417.24 | 413.70 | 417.10 | 67,522,784 | +3.35(+0.81%) |
Jul 20, 2021 | 408.58 | 415.05 | 407.77 | 413.75 | 104,128,088 | +5.85(+1.43%) |
Jul 19, 2021 | 409.07 | 414.08 | 405.02 | 407.90 | 153,984,016 | -6.11(-1.48%) |
Jul 16, 2021 | 418.50 | 418.55 | 413.61 | 414.01 | 83,137,248 | -3.27(-0.78%) |
Jul 15, 2021 | 417.35 | 418.04 | 415.34 | 417.29 | 57,466,572 | -1.43(-0.34%) |
Jul 14, 2021 | 419.83 | 420.33 | 417.44 | 418.72 | 66,759,008 | +0.62(+0.15%) |
Jul 13, 2021 | 418.72 | 420.25 | 417.82 | 418.09 | 55,055,364 | -1.43(-0.34%) |
Jul 12, 2021 | 417.94 | 419.75 | 417.50 | 419.52 | 55,162,152 | +1.50(+0.36%) |
Jul 09, 2021 | 415.16 | 418.33 | 413.41 | 418.03 | 79,429,160 | +4.42(+1.07%) |
Jul 08, 2021 | 411.56 | 414.39 | 410.35 | 413.61 | 101,635,536 | -3.40(-0.81%) |
Jul 07, 2021 | 416.24 | 417.30 | 414.18 | 417.01 | 66,181,504 | +1.47(+0.35%) |
Jul 06, 2021 | 416.36 | 416.58 | 412.74 | 415.54 | 71,519,360 | -0.76(-0.18%) |
Jul 02, 2021 | 414.33 | 416.66 | 413.23 | 416.30 | 60,112,496 | +3.16(+0.76%) |
Jul 01, 2021 | 411.64 | 413.30 | 411.58 | 413.14 | 55,901,236 | +2.28(+0.55%) |
Jun 30, 2021 | 410.05 | 411.56 | 410.02 | 410.87 | 68,982,800 | +0.35(+0.08%) |
Jun 29, 2021 | 410.69 | 411.35 | 409.97 | 410.52 | 37,444,204 | +0.22(+0.05%) |
Jun 28, 2021 | 410.01 | 410.47 | 408.78 | 410.30 | 56,016,480 | +0.83(+0.20%) |
Jun 25, 2021 | 408.79 | 409.94 | 408.46 | 409.47 | 60,597,812 | +1.45(+0.36%) |
Jun 24, 2021 | 407.82 | 408.46 | 407.56 | 408.02 | 46,966,552 | +2.40(+0.59%) |
Jun 23, 2021 | 406.19 | 407.02 | 405.54 | 405.62 | 51,756,028 | -0.49(-0.12%) |
Jun 22, 2021 | 403.95 | 406.97 | 403.21 | 406.12 | 60,081,540 | +2.16(+0.53%) |
Jun 21, 2021 | 400.06 | 404.15 | 399.22 | 403.95 | 75,882,000 | +5.70(+1.43%) |
Jun 18, 2021 | 400.34 | 401.01 | 398.04 | 398.25 | 123,644,448 | -5.45(-1.35%) |
Jun 17, 2021 | 403.41 | 404.70 | 401.17 | 403.70 | 95,059,496 | -0.13(-0.03%) |
Jun 16, 2021 | 406.25 | 406.47 | 401.74 | 403.83 | 83,957,736 | -2.27(-0.56%) |
Jun 15, 2021 | 407.00 | 407.04 | 405.20 | 406.10 | 53,811,840 | -0.75(-0.18%) |
Jun 14, 2021 | 406.05 | 406.95 | 404.78 | 406.85 | 44,284,060 | +0.91(+0.22%) |
Jun 11, 2021 | 405.83 | 406.05 | 404.51 | 405.94 | 47,643,660 | +0.67(+0.17%) |
Jun 10, 2021 | 404.65 | 406.25 | 403.30 | 405.27 | 53,571,276 | +1.88(+0.46%) |
Jun 09, 2021 | 404.86 | 404.93 | 403.16 | 403.39 | 50,599,640 | -0.60(-0.15%) |
Jun 08, 2021 | 404.79 | 404.87 | 402.13 | 404.00 | 49,244,656 | +0.09(+0.02%) |
Jun 07, 2021 | 404.29 | 404.48 | 402.95 | 403.91 | 53,832,420 | -0.39(-0.10%) |
Jun 04, 2021 | 402.53 | 404.61 | 400.71 | 404.30 | 58,470,500 | +3.66(+0.91%) |
Jun 03, 2021 | 399.76 | 401.81 | 398.26 | 400.64 | 60,756,936 | -1.49(-0.37%) |
Jun 02, 2021 | 402.17 | 402.99 | 401.14 | 402.13 | 51,801,808 | +0.63(+0.16%) |
Jun 01, 2021 | 404.27 | 404.42 | 401.05 | 401.50 | 56,637,860 | -0.35(-0.09%) |
May 28, 2021 | 402.74 | 403.01 | 401.61 | 401.85 | 61,168,588 | +0.72(+0.18%) |
May 27, 2021 | 401.98 | 402.50 | 400.84 | 401.14 | 59,182,404 | +0.21(+0.05%) |
May 26, 2021 | 400.73 | 401.44 | 399.67 | 400.93 | 45,005,512 | +0.80(+0.20%) |
May 25, 2021 | 402.13 | 402.50 | 399.54 | 400.13 | 60,251,248 | -0.89(-0.22%) |
May 24, 2021 | 399.27 | 402.12 | 399.02 | 401.02 | 53,753,664 | +4.05(+1.02%) |
May 21, 2021 | 398.82 | 400.09 | 396.51 | 396.97 | 80,053,824 | -0.33(-0.08%) |
May 20, 2021 | 393.97 | 398.59 | 393.85 | 397.30 | 81,511,312 | +4.23(+1.08%) |
May 19, 2021 | 389.30 | 393.22 | 387.78 | 393.07 | 111,299,744 | -1.03(-0.26%) |
May 18, 2021 | 397.80 | 398.05 | 393.94 | 394.10 | 62,277,852 | -3.43(-0.86%) |
May 17, 2021 | 397.40 | 398.36 | 395.46 | 397.53 | 68,094,352 | -1.01(-0.25%) |
May 14, 2021 | 395.32 | 399.41 | 395.29 | 398.54 | 86,424,632 | +6.03(+1.54%) |
May 13, 2021 | 389.44 | 394.50 | 389.40 | 392.52 | 111,193,616 | +4.66(+1.20%) |
May 12, 2021 | 393.43 | 394.73 | 387.69 | 387.86 | 140,930,224 | -8.42(-2.12%) |
May 11, 2021 | 395.21 | 397.29 | 392.31 | 396.28 | 122,167,704 | -3.57(-0.89%) |
May 10, 2021 | 404.21 | 404.44 | 399.72 | 399.84 | 85,581,048 | -4.00(-0.99%) |
May 07, 2021 | 401.71 | 404.51 | 401.01 | 403.84 | 70,845,176 | +2.92(+0.73%) |
May 06, 2021 | 397.83 | 401.06 | 395.76 | 400.93 | 77,919,520 | +3.18(+0.80%) |
May 05, 2021 | 399.31 | 399.55 | 396.97 | 397.75 | 62,979,116 | +0.12(+0.03%) |
May 04, 2021 | 398.06 | 398.56 | 393.85 | 397.62 | 106,151,336 | -2.47(-0.62%) |
May 03, 2021 | 401.27 | 401.66 | 399.59 | 400.09 | 71,178,928 | +0.86(+0.22%) |
Apr 30, 2021 | 399.55 | 400.42 | 398.31 | 399.23 | 89,397,648 | -2.64(-0.66%) |
Apr 29, 2021 | 402.12 | 402.50 | 398.41 | 401.87 | 82,046,952 | +2.55(+0.64%) |
Apr 28, 2021 | 399.72 | 400.87 | 398.85 | 399.33 | 53,523,844 | -0.12(-0.03%) |
Apr 27, 2021 | 399.83 | 400.04 | 398.27 | 399.44 | 53,640,804 | -0.09(-0.02%) |
Apr 26, 2021 | 399.37 | 400.11 | 398.76 | 399.53 | 54,762,592 | +0.83(+0.21%) |
Apr 23, 2021 | 394.99 | 400.14 | 394.92 | 398.70 | 76,592,312 | +4.28(+1.08%) |
Apr 22, 2021 | 397.88 | 398.74 | 393.33 | 394.42 | 102,064,424 | -3.63(-0.91%) |
Apr 21, 2021 | 393.69 | 398.27 | 393.55 | 398.06 | 69,468,864 | +3.73(+0.95%) |
Apr 20, 2021 | 395.99 | 397.12 | 392.81 | 394.32 | 85,517,856 | -2.91(-0.73%) |
Apr 19, 2021 | 398.24 | 398.70 | 395.87 | 397.23 | 81,903,224 | -1.96(-0.49%) |
Apr 16, 2021 | 399.18 | 399.82 | 397.73 | 399.19 | 85,749,912 | +1.33(+0.33%) |
Apr 15, 2021 | 395.83 | 398.14 | 395.78 | 397.86 | 62,908,868 | +4.23(+1.07%) |
Apr 14, 2021 | 394.96 | 396.04 | 393.08 | 393.63 | 64,351,640 | -1.35(-0.34%) |
Apr 13, 2021 | 393.71 | 395.62 | 393.32 | 394.98 | 59,058,664 | +1.17(+0.30%) |
Apr 12, 2021 | 393.06 | 394.10 | 392.44 | 393.82 | 59,229,596 | +0.14(+0.04%) |
Apr 09, 2021 | 390.71 | 393.85 | 390.58 | 393.67 | 63,869,872 | +2.84(+0.73%) |
Apr 08, 2021 | 390.27 | 390.89 | 389.31 | 390.83 | 60,435,332 | +1.85(+0.47%) |
Apr 07, 2021 | 388.36 | 389.34 | 387.89 | 388.99 | 58,245,048 | +0.45(+0.12%) |
Apr 06, 2021 | 388.19 | 389.61 | 387.85 | 388.54 | 64,625,700 | -0.23(-0.06%) |
Apr 05, 2021 | 385.99 | 389.32 | 385.92 | 388.77 | 95,801,968 | +5.50(+1.44%) |
Apr 01, 2021 | 381.15 | 383.32 | 380.94 | 383.26 | 104,194,088 | +4.09(+1.08%) |
Mar 31, 2021 | 378.22 | 380.77 | 378.19 | 379.17 | 117,791,992 | +1.53(+0.41%) |
Mar 30, 2021 | 377.34 | 378.33 | 376.00 | 377.64 | 79,654,592 | -1.00(-0.27%) |
Mar 29, 2021 | 377.32 | 379.57 | 375.80 | 378.64 | 112,963,248 | -0.19(-0.05%) |
Mar 26, 2021 | 374.00 | 379.25 | 373.39 | 378.83 | 119,586,856 | +6.01(+1.61%) |
Mar 25, 2021 | 369.27 | 373.64 | 367.28 | 372.83 | 121,216,200 | +2.08(+0.56%) |
Mar 24, 2021 | 374.07 | 375.75 | 370.69 | 370.74 | 101,941,200 | -1.89(-0.51%) |
Mar 23, 2021 | 374.94 | 376.42 | 371.83 | 372.64 | 94,524,704 | -2.96(-0.79%) |
Mar 22, 2021 | 373.14 | 377.01 | 373.08 | 375.59 | 77,080,664 | +2.97(+0.80%) |
Mar 19, 2021 | 373.00 | 374.62 | 370.39 | 372.62 | 118,766,640 | -0.69(-0.19%) |
Mar 18, 2021 | 376.17 | 378.30 | 372.61 | 373.31 | 120,876,360 | -5.51(-1.45%) |
Mar 17, 2021 | 376.22 | 379.64 | 375.04 | 378.82 | 102,622,248 | +1.29(+0.34%) |
Mar 16, 2021 | 378.64 | 379.36 | 376.74 | 377.53 | 77,252,160 | -0.48(-0.13%) |
Mar 15, 2021 | 376.02 | 378.27 | 373.83 | 378.01 | 77,136,128 | +2.24(+0.60%) |
Mar 12, 2021 | 373.87 | 375.91 | 373.04 | 375.77 | 67,800,784 | +0.51(+0.13%) |
Mar 11, 2021 | 374.02 | 377.28 | 373.56 | 375.26 | 90,218,312 | +3.77(+1.01%) |
Mar 10, 2021 | 371.60 | 373.23 | 370.15 | 371.50 | 114,997,568 | +2.30(+0.62%) |
Mar 09, 2021 | 367.94 | 371.81 | 364.01 | 369.20 | 118,979,328 | +5.20(+1.43%) |
Mar 08, 2021 | 366.80 | 369.68 | 363.71 | 364.00 | 128,935,168 | -1.82(-0.50%) |
Mar 05, 2021 | 362.80 | 366.90 | 355.34 | 365.82 | 159,440,784 | +6.61(+1.84%) |
Mar 04, 2021 | 363.52 | 366.18 | 354.62 | 359.21 | 191,765,936 | -4.50(-1.24%) |
Mar 03, 2021 | 367.88 | 368.87 | 363.61 | 363.71 | 125,266,144 | -4.88(-1.32%) |
Mar 02, 2021 | 371.73 | 371.96 | 368.08 | 368.60 | 83,266,912 | -2.90(-0.78%) |
Mar 01, 2021 | 367.69 | 372.77 | 362.90 | 371.50 | 110,027,104 | +8.79(+2.42%) |
Feb 26, 2021 | 366.51 | 367.68 | 360.67 | 362.70 | 160,135,008 | -1.88(-0.52%) |
Feb 25, 2021 | 372.29 | 373.69 | 363.10 | 364.58 | 153,188,400 | -9.00(-2.41%) |
Feb 24, 2021 | 368.40 | 374.02 | 367.39 | 373.58 | 75,745,016 | +4.07(+1.10%) |
Feb 23, 2021 | 366.80 | 370.89 | 362.55 | 369.51 | 112,141,864 | +0.45(+0.12%) |
Feb 22, 2021 | 369.09 | 371.53 | 368.79 | 369.06 | 70,431,352 | -2.86(-0.77%) |
Feb 19, 2021 | 373.87 | 374.17 | 371.47 | 371.93 | 87,293,008 | -0.66(-0.18%) |
Feb 18, 2021 | 371.50 | 373.35 | 369.74 | 372.58 | 62,455,412 | -1.59(-0.43%) |
Feb 17, 2021 | 372.30 | 374.43 | 371.26 | 374.18 | 55,198,420 | +0.09(+0.02%) |
Feb 16, 2021 | 375.67 | 375.87 | 373.36 | 374.09 | 53,182,340 | -0.32(-0.09%) |
Feb 12, 2021 | 371.75 | 374.66 | 371.68 | 374.41 | 53,056,040 | +1.84(+0.49%) |
Feb 11, 2021 | 373.08 | 373.51 | 370.08 | 372.57 | 44,836,508 | +0.60(+0.16%) |
Feb 10, 2021 | 373.92 | 374.07 | 369.51 | 371.97 | 61,598,876 | -0.16(-0.04%) |
Feb 09, 2021 | 371.52 | 372.75 | 371.11 | 372.13 | 37,201,324 | -0.25(-0.07%) |
Feb 08, 2021 | 371.20 | 372.43 | 370.32 | 372.38 | 39,832,832 | +2.67(+0.72%) |
Feb 05, 2021 | 370.18 | 370.44 | 368.22 | 369.71 | 51,038,912 | +1.45(+0.39%) |
Feb 04, 2021 | 365.18 | 368.31 | 364.24 | 368.26 | 49,296,292 | +4.14(+1.14%) |
Feb 03, 2021 | 364.68 | 365.89 | 362.82 | 364.12 | 54,655,104 | +0.29(+0.08%) |
Feb 02, 2021 | 362.03 | 365.43 | 358.85 | 363.84 | 66,983,980 | +5.07(+1.41%) |
Feb 01, 2021 | 356.37 | 359.82 | 353.19 | 358.77 | 79,234,144 | +5.87(+1.66%) |
Jan 29, 2021 | 358.19 | 359.19 | 351.18 | 352.89 | 132,935,936 | -7.21(-2.00%) |
Jan 28, 2021 | 358.89 | 364.20 | 358.44 | 360.10 | 98,456,416 | +3.07(+0.86%) |
Jan 27, 2021 | 362.57 | 362.67 | 354.74 | 357.03 | 128,670,264 | -8.95(-2.44%) |
Jan 26, 2021 | 367.52 | 367.94 | 365.74 | 365.98 | 44,407,416 | -0.57(-0.16%) |
Jan 25, 2021 | 365.86 | 366.91 | 360.89 | 366.55 | 73,646,664 | +1.44(+0.39%) |
Jan 22, 2021 | 364.51 | 366.30 | 364.11 | 365.11 | 54,674,888 | -1.30(-0.35%) |
Jan 21, 2021 | 366.64 | 367.08 | 365.46 | 366.40 | 50,152,292 | +0.33(+0.09%) |
Jan 20, 2021 | 363.42 | 366.93 | 363.02 | 366.07 | 64,558,884 | +5.00(+1.38%) |
Jan 19, 2021 | 360.78 | 361.63 | 359.26 | 361.07 | 53,499,364 | +2.81(+0.79%) |
Jan 15, 2021 | 359.23 | 360.05 | 356.35 | 358.26 | 112,376,376 | -2.63(-0.73%) |
Jan 14, 2021 | 362.92 | 363.44 | 360.55 | 360.89 | 52,147,624 | -1.27(-0.35%) |
Jan 13, 2021 | 361.11 | 363.18 | 360.31 | 362.16 | 47,348,972 | +0.97(+0.27%) |
Jan 12, 2021 | 361.30 | 362.23 | 358.89 | 361.19 | 55,007,036 | +0.08(+0.02%) |
Jan 11, 2021 | 360.31 | 362.91 | 360.19 | 361.11 | 53,519,348 | -2.45(-0.67%) |
Jan 08, 2021 | 362.92 | 363.78 | 359.60 | 363.56 | 75,166,392 | +2.06(+0.57%) |
Jan 07, 2021 | 358.64 | 362.26 | 358.46 | 361.50 | 71,773,120 | +5.29(+1.49%) |
Jan 06, 2021 | 352.55 | 359.48 | 351.99 | 356.21 | 112,643,312 | +2.12(+0.60%) |
Jan 05, 2021 | 351.01 | 355.21 | 350.96 | 354.09 | 69,239,336 | +2.42(+0.69%) |
Jan 04, 2021 | 357.89 | 358.02 | 347.88 | 351.67 | 115,363,456 | -4.85(-1.36%) |
Dec 31, 2020 | 356.52 | 356.52 | 356.52 | 51,802,456 | +1.80(+0.51%) | |
Dec 30, 2020 | 355.06 | 355.78 | 354.32 | 354.72 | 51,802,456 | +0.50(+0.14%) |
Dec 29, 2020 | 356.46 | 356.64 | 353.62 | 354.22 | 56,137,456 | -0.68(-0.19%) |
Dec 28, 2020 | 354.48 | 355.30 | 353.85 | 354.89 | 40,743,444 | +3.02(+0.86%) |
Dec 24, 2020 | 350.99 | 351.90 | 350.39 | 351.87 | 27,745,748 | +1.36(+0.39%) |
Dec 23, 2020 | 351.19 | 352.46 | 350.17 | 350.51 | 48,314,000 | +0.31(+0.09%) |
Dec 22, 2020 | 351.12 | 351.23 | 349.04 | 350.19 | 50,289,736 | -0.59(-0.17%) |
Dec 21, 2020 | 348.03 | 360.89 | 345.23 | 350.78 | 100,736,296 | -1.26(-0.36%) |
Dec 18, 2020 | 353.75 | 353.92 | 349.98 | 352.04 | 143,189,088 | -1.41(-0.40%) |
Dec 17, 2020 | 353.17 | 353.66 | 352.32 | 353.45 | 67,402,904 | +1.97(+0.56%) |
Dec 16, 2020 | 351.16 | 352.43 | 350.25 | 351.49 | 61,450,472 | +0.55(+0.16%) |
Dec 15, 2020 | 348.86 | 350.94 | 347.45 | 350.94 | 67,280,816 | +4.68(+1.35%) |
Dec 14, 2020 | 350.04 | 351.14 | 346.08 | 346.26 | 72,717,216 | -1.56(-0.45%) |
Dec 11, 2020 | 346.49 | 348.23 | 344.93 | 347.81 | 60,765,244 | -0.41(-0.12%) |
Dec 10, 2020 | 346.93 | 349.30 | 346.04 | 348.22 | 60,681,904 | -0.11(-0.03%) |
Dec 09, 2020 | 352.16 | 352.32 | 347.48 | 348.34 | 77,946,832 | -3.15(-0.90%) |
Dec 08, 2020 | 349.16 | 352.07 | 349.12 | 351.49 | 44,399,384 | +1.03(+0.29%) |
Dec 07, 2020 | 350.40 | 350.97 | 349.16 | 350.46 | 51,264,928 | -0.72(-0.21%) |
Dec 04, 2020 | 348.78 | 351.19 | 348.69 | 351.19 | 53,447,120 | +3.00(+0.86%) |
Dec 03, 2020 | 348.18 | 349.61 | 347.05 | 348.18 | 65,997,132 | -0.22(-0.06%) |
Dec 02, 2020 | 346.41 | 348.44 | 345.82 | 348.40 | 48,205,724 | +0.86(+0.25%) |
Dec 01, 2020 | 347.12 | 349.12 | 346.51 | 347.55 | 78,179,384 | +3.76(+1.09%) |
Nov 30, 2020 | 344.52 | 344.79 | 341.04 | 343.79 | 87,918,240 | -1.53(-0.44%) |
Nov 27, 2020 | 345.48 | 345.80 | 344.28 | 345.32 | 30,029,502 | +0.96(+0.28%) |
Nov 25, 2020 | 344.80 | 344.83 | 343.24 | 344.36 | 47,740,104 | -0.53(-0.15%) |
Nov 24, 2020 | 342.03 | 345.45 | 341.16 | 344.89 | 65,417,520 | +5.47(+1.61%) |
Nov 23, 2020 | 339.25 | 340.71 | 336.95 | 339.42 | 66,007,492 | +2.02(+0.60%) |
Nov 20, 2020 | 339.46 | 339.67 | 337.32 | 337.40 | 74,154,144 | -2.33(-0.68%) |
Nov 19, 2020 | 337.65 | 340.10 | 336.28 | 339.72 | 62,224,204 | +1.42(+0.42%) |
Nov 18, 2020 | 342.70 | 343.26 | 338.26 | 338.30 | 74,091,120 | -4.12(-1.20%) |
Nov 17, 2020 | 341.80 | 343.65 | 340.26 | 342.42 | 69,357,648 | -1.85(-0.54%) |
Nov 16, 2020 | 342.76 | 344.47 | 341.44 | 344.27 | 78,025,880 | +4.24(+1.25%) |
Nov 13, 2020 | 337.34 | 340.79 | 336.81 | 340.03 | 66,305,652 | +4.64(+1.38%) |
Nov 12, 2020 | 337.63 | 338.72 | 333.53 | 335.38 | 71,149,752 | -3.29(-0.97%) |
Nov 11, 2020 | 338.41 | 339.51 | 337.14 | 338.67 | 61,421,696 | +2.50(+0.74%) |
Nov 10, 2020 | 335.65 | 337.25 | 332.82 | 336.17 | 89,784,000 | -0.49(-0.15%) |
Nov 09, 2020 | 345.60 | 345.99 | 336.19 | 336.67 | 180,897,408 | +4.18(+1.26%) |
Nov 06, 2020 | 332.27 | 333.77 | 330.11 | 332.49 | 78,957,656 | -0.08(-0.02%) |
Nov 05, 2020 | 331.62 | 334.42 | 331.25 | 332.56 | 85,633,408 | +6.36(+1.95%) |
Nov 04, 2020 | 323.66 | 330.38 | 322.45 | 326.20 | 133,309,736 | +7.13(+2.23%) |
Nov 03, 2020 | 316.85 | 321.18 | 313.62 | 319.07 | 96,315,352 | +5.16(+1.64%) |
Nov 02, 2020 | 313.54 | 315.59 | 310.73 | 313.92 | 90,400,352 | +3.86(+1.24%) |
Oct 30, 2020 | 311.71 | 313.05 | 306.32 | 310.06 | 126,850,368 | -3.27(-1.04%) |
Oct 29, 2020 | 310.41 | 316.56 | 308.68 | 313.33 | 95,209,168 | +3.15(+1.02%) |
Oct 28, 2020 | 315.34 | 321.18 | 309.67 | 310.17 | 133,659,272 | -10.98(-3.42%) |
Oct 27, 2020 | 322.61 | 322.95 | 320.93 | 321.15 | 69,409,784 | -1.11(-0.34%) |
Oct 26, 2020 | 324.86 | 325.67 | 318.68 | 322.26 | 96,151,464 | -6.07(-1.85%) |
Oct 23, 2020 | 328.47 | 328.53 | 325.81 | 328.33 | 51,755,868 | +1.11(+0.34%) |
Oct 22, 2020 | 325.65 | 327.82 | 323.46 | 327.22 | 58,296,300 | +1.79(+0.55%) |
Oct 21, 2020 | 326.00 | 331.08 | 325.12 | 325.43 | 66,548,740 | -0.62(-0.19%) |
Oct 20, 2020 | 326.13 | 329.37 | 325.35 | 326.05 | 63,036,756 | +1.30(+0.40%) |
Oct 19, 2020 | 331.06 | 331.70 | 323.83 | 324.75 | 71,921,216 | -5.01(-1.52%) |
Oct 16, 2020 | 331.35 | 333.05 | 329.58 | 329.76 | 94,258,768 | -0.20(-0.06%) |
Oct 15, 2020 | 326.36 | 330.46 | 325.81 | 329.96 | 63,424,928 | -0.41(-0.12%) |
Oct 14, 2020 | 333.05 | 334.17 | 329.62 | 330.37 | 60,982,952 | -2.09(-0.63%) |
Oct 13, 2020 | 334.50 | 334.68 | 331.47 | 332.46 | 77,101,392 | -2.18(-0.65%) |
Oct 12, 2020 | 331.95 | 336.15 | 331.44 | 334.64 | 84,605,008 | +5.30(+1.61%) |
Oct 09, 2020 | 328.12 | 329.82 | 327.48 | 329.35 | 62,692,508 | +2.92(+0.89%) |
Oct 08, 2020 | 325.55 | 326.50 | 324.61 | 326.43 | 47,470,084 | +2.87(+0.89%) |
Oct 07, 2020 | 321.06 | 324.39 | 321.03 | 323.56 | 59,957,524 | +5.54(+1.74%) |
Oct 06, 2020 | 322.76 | 324.90 | 317.50 | 318.03 | 94,734,408 | -4.59(-1.42%) |
Oct 05, 2020 | 319.10 | 322.80 | 319.05 | 322.61 | 48,068,892 | +5.62(+1.77%) |
Oct 02, 2020 | 314.96 | 320.00 | 314.48 | 316.99 | 94,184,312 | -3.04(-0.95%) |
Oct 01, 2020 | 320.65 | 321.64 | 318.10 | 320.03 | 93,337,488 | +2.04(+0.64%) |
Sep 30, 2020 | 316.28 | 321.22 | 316.08 | 317.99 | 109,319,440 | +2.39(+0.76%) |
Sep 29, 2020 | 317.12 | 317.88 | 314.88 | 315.60 | 54,197,164 | -1.73(-0.54%) |
Sep 28, 2020 | 316.40 | 318.06 | 315.39 | 317.32 | 67,956,768 | +5.18(+1.66%) |
Sep 25, 2020 | 306.30 | 312.95 | 305.41 | 312.14 | 74,846,696 | +4.97(+1.62%) |
Sep 24, 2020 | 305.01 | 310.31 | 303.66 | 307.17 | 80,635,728 | +0.82(+0.27%) |
Sep 23, 2020 | 314.20 | 314.49 | 305.85 | 306.36 | 97,785,992 | -7.27(-2.32%) |
Sep 22, 2020 | 311.99 | 314.20 | 309.42 | 313.63 | 66,903,792 | +3.16(+1.02%) |
Sep 21, 2020 | 309.26 | 310.62 | 305.49 | 310.47 | 104,629,184 | -3.49(-1.11%) |
Sep 18, 2020 | 318.44 | 318.56 | 311.42 | 313.96 | 111,505,248 | -3.66(-1.15%) |
Sep 17, 2020 | 315.46 | 319.38 | 314.92 | 317.62 | 96,671,464 | -2.82(-0.88%) |
Sep 16, 2020 | 322.98 | 324.45 | 320.15 | 320.44 | 86,867,744 | -1.28(-0.40%) |
Sep 15, 2020 | 322.61 | 323.46 | 320.11 | 321.71 | 55,838,496 | +1.62(+0.51%) |
Sep 14, 2020 | 319.18 | 321.91 | 316.09 | 320.10 | 69,302,536 | +4.16(+1.32%) |
Sep 11, 2020 | 317.60 | 318.69 | 313.04 | 315.94 | 89,537,848 | +0.16(+0.05%) |
Sep 10, 2020 | 323.27 | 323.95 | 314.79 | 315.77 | 95,612,992 | -5.58(-1.74%) |
Sep 09, 2020 | 319.24 | 323.88 | 318.35 | 321.36 | 96,237,736 | +6.22(+1.97%) |
Sep 08, 2020 | 318.44 | 324.05 | 314.82 | 315.13 | 120,874,264 | -8.85(-2.73%) |
Sep 04, 2020 | 327.35 | 328.96 | 316.70 | 323.98 | 147,139,008 | -2.67(-0.82%) |
Sep 03, 2020 | 336.56 | 337.05 | 324.00 | 326.65 | 156,311,920 | -11.64(-3.44%) |
Sep 02, 2020 | 335.43 | 339.29 | 334.25 | 338.29 | 73,427,744 | +4.82(+1.45%) |