Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 374.70 | 379.83 | 379.67 | 38,007,292 | +1.86(+0.49%) | |
Oct 28, 2021 | 375.58 | 378.06 | 374.80 | 377.81 | 38,557,232 | +4.15(+1.11%) |
Oct 27, 2021 | 373.25 | 376.76 | 372.98 | 373.66 | 46,445,032 | +0.87(+0.23%) |
Oct 26, 2021 | 373.88 | 372.79 | 47,924,392 | +1.17(+0.32%) | ||
Oct 25, 2021 | 369.29 | 372.55 | 371.62 | 33,101,122 | +3.75(+1.02%) | |
Oct 22, 2021 | 369.71 | 370.68 | 366.17 | 367.88 | 36,891,440 | -3.10(-0.83%) |
Oct 21, 2021 | 367.92 | 371.17 | 367.61 | 370.97 | 25,802,966 | +2.25(+0.61%) |
Oct 20, 2021 | 369.67 | 370.28 | 367.23 | 368.72 | 31,877,656 | -0.48(-0.13%) |
Oct 19, 2021 | 367.51 | 369.25 | 366.48 | 369.20 | 29,524,348 | +2.77(+0.76%) |
Oct 18, 2021 | 361.48 | 366.65 | 360.87 | 366.43 | 35,023,836 | +3.65(+1.01%) |
Oct 15, 2021 | 361.74 | 362.90 | 360.70 | 362.78 | 41,105,844 | +2.27(+0.63%) |
Oct 14, 2021 | 357.62 | 360.73 | 356.95 | 360.51 | 44,118,076 | +6.52(+1.84%) |
Oct 13, 2021 | 353.51 | 354.67 | 351.46 | 353.99 | 40,738,804 | +2.74(+0.78%) |
Oct 12, 2021 | 353.88 | 354.32 | 350.53 | 351.25 | 44,599,708 | -1.16(-0.33%) |
Oct 11, 2021 | 353.58 | 357.14 | 352.32 | 352.41 | 35,396,908 | -2.72(-0.77%) |
Oct 08, 2021 | 358.00 | 358.24 | 354.59 | 355.13 | 42,532,056 | -1.73(-0.49%) |
Oct 07, 2021 | 356.75 | 359.59 | 356.20 | 356.86 | 40,034,896 | +3.20(+0.90%) |
Oct 06, 2021 | 348.17 | 353.94 | 347.26 | 353.67 | 57,666,532 | +2.25(+0.64%) |
Oct 05, 2021 | 347.81 | 353.69 | 347.58 | 351.42 | 47,946,644 | +4.68(+1.35%) |
Oct 04, 2021 | 352.54 | 352.87 | 344.48 | 346.74 | 78,015,624 | -7.43(-2.10%) |
Oct 01, 2021 | 352.62 | 355.22 | 348.47 | 354.17 | 57,332,208 | +2.48(+0.70%) |
Sep 30, 2021 | 354.95 | 356.63 | 351.14 | 351.69 | 62,355,400 | -1.59(-0.45%) |
Sep 29, 2021 | 355.14 | 357.31 | 352.65 | 353.29 | 58,981,340 | -0.58(-0.16%) |
Sep 28, 2021 | 359.57 | 364.12 | 353.35 | 353.87 | 99,272,688 | -10.34(-2.84%) |
Sep 27, 2021 | 364.02 | 365.06 | 361.59 | 364.21 | 44,038,092 | -2.89(-0.79%) |
Sep 24, 2021 | 364.46 | 367.52 | 364.09 | 367.10 | 36,668,704 | +0.34(+0.09%) |
Sep 23, 2021 | 364.57 | 367.80 | 363.92 | 366.76 | 46,224,312 | +3.35(+0.92%) |
Sep 22, 2021 | 360.96 | 364.88 | 359.85 | 363.40 | 47,729,908 | +3.36(+0.93%) |
Sep 21, 2021 | 361.45 | 362.66 | 358.90 | 360.04 | 42,595,204 | +0.39(+0.11%) |
Sep 20, 2021 | 361.33 | 363.09 | 354.91 | 359.65 | 77,375,304 | -7.54(-2.05%) |
Sep 17, 2021 | 371.10 | 371.15 | 366.13 | 367.19 | 62,014,644 | -4.40(-1.18%) |
Sep 16, 2021 | 369.98 | 372.17 | 368.03 | 371.58 | 35,804,356 | +0.30(+0.08%) |
Sep 15, 2021 | 369.05 | 371.68 | 366.73 | 371.28 | 34,701,744 | +2.69(+0.73%) |
Sep 14, 2021 | 371.14 | 371.88 | 367.63 | 368.59 | 42,511,108 | -1.05(-0.28%) |
Sep 13, 2021 | 372.25 | 372.69 | 367.57 | 369.64 | 49,609,348 | -0.19(-0.05%) |
Sep 10, 2021 | 374.45 | 375.18 | 369.56 | 369.83 | 40,977,828 | -2.90(-0.78%) |
Sep 09, 2021 | 374.24 | 375.36 | 372.49 | 372.73 | 29,905,616 | -1.29(-0.34%) |
Sep 08, 2021 | 375.14 | 375.14 | 371.72 | 374.01 | 33,512,712 | -1.31(-0.35%) |
Sep 07, 2021 | 374.89 | 375.97 | 373.73 | 375.32 | 24,394,560 | +0.53(+0.14%) |
Sep 03, 2021 | 372.48 | 375.19 | 372.46 | 374.79 | 25,070,806 | +1.15(+0.31%) |
Sep 02, 2021 | 375.18 | 375.51 | 372.41 | 373.64 | 25,940,100 | -0.18(-0.05%) |
Sep 01, 2021 | 374.27 | 375.91 | 373.61 | 373.81 | 28,621,392 | +0.57(+0.15%) |
Aug 31, 2021 | 373.75 | 373.78 | 371.63 | 373.25 | 30,136,366 | -0.25(-0.07%) |
Aug 30, 2021 | 370.15 | 373.99 | 370.14 | 373.50 | 27,740,852 | +4.14(+1.12%) |
Aug 27, 2021 | 366.44 | 369.87 | 365.95 | 369.36 | 27,595,286 | +3.56(+0.97%) |
Aug 26, 2021 | 367.27 | 367.96 | 365.36 | 365.80 | 29,635,626 | -2.34(-0.64%) |
Aug 25, 2021 | 367.97 | 368.72 | 367.21 | 368.14 | 20,788,446 | +0.42(+0.12%) |
Aug 24, 2021 | 367.19 | 368.32 | 366.72 | 367.71 | 22,107,142 | +1.12(+0.31%) |
Aug 23, 2021 | 362.24 | 367.29 | 362.23 | 366.60 | 34,625,612 | +5.42(+1.50%) |
Aug 20, 2021 | 358.57 | 361.60 | 358.26 | 361.17 | 40,201,040 | +3.68(+1.03%) |
Aug 19, 2021 | 353.82 | 359.18 | 353.56 | 357.49 | 49,325,736 | +1.72(+0.48%) |
Aug 18, 2021 | 358.69 | 360.10 | 355.43 | 355.77 | 39,193,648 | -3.46(-0.96%) |
Aug 17, 2021 | 359.64 | 360.62 | 356.77 | 359.23 | 45,789,100 | -3.19(-0.88%) |
Aug 16, 2021 | 361.13 | 362.46 | 357.25 | 362.42 | 35,635,036 | +0.16(+0.04%) |
Aug 13, 2021 | 361.35 | 362.60 | 360.85 | 362.26 | 19,686,232 | +1.27(+0.35%) |
Aug 12, 2021 | 359.19 | 361.36 | 357.82 | 361.00 | 27,100,836 | +1.29(+0.36%) |
Aug 11, 2021 | 361.60 | 362.10 | 358.36 | 359.71 | 34,834,048 | -0.62(-0.17%) |
Aug 10, 2021 | 362.70 | 362.99 | 359.12 | 360.33 | 36,270,812 | -1.85(-0.51%) |
Aug 09, 2021 | 361.97 | 362.71 | 360.86 | 362.18 | 26,420,676 | +0.67(+0.18%) |
Aug 06, 2021 | 361.82 | 362.80 | 360.38 | 361.51 | 33,935,540 | -1.59(-0.44%) |
Aug 05, 2021 | 361.63 | 363.33 | 360.92 | 363.10 | 21,790,938 | +2.29(+0.63%) |
Aug 04, 2021 | 360.25 | 361.77 | 359.13 | 360.81 | 30,091,838 | +0.55(+0.15%) |
Aug 03, 2021 | 358.79 | 360.41 | 355.56 | 360.26 | 36,157,056 | +2.14(+0.60%) |
Aug 02, 2021 | 359.77 | 360.36 | 357.40 | 358.12 | 27,773,296 | -0.01(-0.00%) |
Jul 30, 2021 | 356.00 | 358.68 | 355.97 | 358.13 | 37,145,360 | -1.85(-0.51%) |
Jul 29, 2021 | 358.76 | 361.14 | 358.76 | 359.98 | 26,022,154 | +0.65(+0.18%) |
Jul 28, 2021 | 359.10 | 360.92 | 356.78 | 359.33 | 42,801,688 | +1.38(+0.38%) |
Jul 27, 2021 | 361.67 | 361.67 | 353.76 | 357.95 | 58,888,260 | -3.99(-1.10%) |
Jul 26, 2021 | 360.96 | 362.33 | 360.08 | 361.94 | 28,931,142 | +0.29(+0.08%) |
Jul 23, 2021 | 358.82 | 361.94 | 357.45 | 361.65 | 32,539,234 | +4.17(+1.17%) |
Jul 22, 2021 | 355.34 | 357.49 | 355.34 | 357.48 | 30,746,570 | +2.35(+0.66%) |
Jul 21, 2021 | 351.98 | 355.13 | 351.75 | 355.13 | 30,835,852 | +2.72(+0.77%) |
Jul 20, 2021 | 349.31 | 353.88 | 347.51 | 352.41 | 42,922,312 | +4.05(+1.16%) |
Jul 19, 2021 | 347.76 | 348.87 | 345.78 | 348.37 | 65,513,040 | -2.88(-0.82%) |
Jul 16, 2021 | 354.98 | 355.97 | 350.89 | 351.24 | 48,117,448 | -2.87(-0.81%) |
Jul 15, 2021 | 356.53 | 356.73 | 352.09 | 354.11 | 54,332,220 | -2.51(-0.71%) |
Jul 14, 2021 | 358.35 | 358.99 | 355.78 | 356.63 | 35,930,280 | +0.65(+0.18%) |
Jul 13, 2021 | 355.60 | 358.97 | 355.11 | 355.98 | 40,352,948 | +0.00(+0.00%) |
Jul 12, 2021 | 356.01 | 356.44 | 354.42 | 355.98 | 26,153,202 | +1.38(+0.39%) |
Jul 09, 2021 | 351.80 | 355.06 | 351.21 | 354.59 | 35,821,364 | +2.20(+0.62%) |
Jul 08, 2021 | 349.42 | 353.26 | 348.12 | 352.39 | 51,748,508 | -2.14(-0.60%) |
Jul 07, 2021 | 356.01 | 356.31 | 352.56 | 354.53 | 35,872,540 | +0.75(+0.21%) |
Jul 06, 2021 | 352.87 | 354.07 | 350.15 | 353.79 | 39,495,532 | +1.52(+0.43%) |
Jul 02, 2021 | 350.18 | 352.59 | 349.95 | 352.26 | 33,518,976 | +4.00(+1.15%) |
Jul 01, 2021 | 347.78 | 348.78 | 346.41 | 348.27 | 29,806,636 | +0.14(+0.04%) |
Jun 30, 2021 | 348.52 | 348.92 | 347.54 | 348.13 | 33,121,408 | -0.55(-0.16%) |
Jun 29, 2021 | 347.25 | 348.71 | 346.40 | 348.68 | 29,859,938 | +1.26(+0.36%) |
Jun 28, 2021 | 344.54 | 347.56 | 344.49 | 347.42 | 39,806,360 | +4.16(+1.21%) |
Jun 25, 2021 | 344.24 | 344.49 | 342.64 | 343.26 | 29,201,894 | -0.41(-0.12%) |
Jun 24, 2021 | 343.51 | 345.21 | 342.96 | 343.67 | 33,139,708 | +2.11(+0.62%) |
Jun 23, 2021 | 341.33 | 342.72 | 340.71 | 341.56 | 27,648,652 | +0.17(+0.05%) |
Jun 22, 2021 | 338.03 | 341.84 | 337.73 | 341.39 | 29,430,506 | +3.15(+0.93%) |
Jun 21, 2021 | 336.34 | 338.56 | 334.10 | 338.24 | 33,521,222 | +2.09(+0.62%) |
Jun 18, 2021 | 337.13 | 338.29 | 335.39 | 336.15 | 56,635,176 | -2.66(-0.78%) |
Jun 17, 2021 | 333.54 | 339.83 | 333.49 | 338.81 | 60,789,868 | +4.15(+1.24%) |
Jun 16, 2021 | 336.26 | 337.34 | 331.07 | 334.66 | 56,371,916 | -1.17(-0.35%) |
Jun 15, 2021 | 337.64 | 337.95 | 335.06 | 335.83 | 36,596,820 | -2.17(-0.64%) |
Jun 14, 2021 | 335.22 | 338.00 | 334.02 | 337.99 | 28,319,570 | +3.21(+0.96%) |
Jun 11, 2021 | 333.92 | 334.80 | 333.26 | 334.79 | 21,632,052 | +0.87(+0.26%) |
Jun 10, 2021 | 330.81 | 334.02 | 330.36 | 333.91 | 34,316,228 | +3.44(+1.04%) |
Jun 09, 2021 | 331.77 | 332.56 | 330.28 | 330.47 | 21,862,512 | +0.08(+0.02%) |
Jun 08, 2021 | 331.99 | 332.87 | 328.69 | 330.39 | 27,789,394 | +0.16(+0.05%) |
Jun 07, 2021 | 328.71 | 330.29 | 328.02 | 330.23 | 33,170,624 | +0.98(+0.30%) |
Jun 04, 2021 | 325.57 | 329.70 | 325.50 | 329.25 | 39,486,996 | +5.49(+1.70%) |
Jun 03, 2021 | 324.30 | 325.58 | 322.07 | 323.76 | 37,707,076 | -3.39(-1.04%) |
Jun 02, 2021 | 326.95 | 328.02 | 325.42 | 327.15 | 22,437,220 | +0.63(+0.19%) |
Jun 01, 2021 | 328.96 | 329.43 | 325.16 | 326.52 | 31,707,762 | -1.09(-0.33%) |
May 28, 2021 | 327.80 | 329.22 | 327.29 | 327.61 | 30,504,398 | +1.03(+0.32%) |
May 27, 2021 | 327.36 | 328.21 | 326.38 | 326.58 | 28,366,050 | -1.17(-0.36%) |
May 26, 2021 | 327.35 | 328.28 | 326.65 | 327.75 | 25,876,488 | +1.08(+0.33%) |
May 25, 2021 | 327.75 | 328.48 | 325.50 | 326.67 | 31,849,700 | +0.45(+0.14%) |
May 24, 2021 | 323.14 | 327.36 | 320.72 | 326.22 | 33,040,450 | +5.41(+1.69%) |
May 21, 2021 | 324.18 | 324.60 | 320.46 | 320.81 | 51,691,240 | -1.80(-0.56%) |
May 20, 2021 | 317.99 | 323.47 | 317.76 | 322.61 | 47,272,312 | +6.12(+1.93%) |
May 19, 2021 | 310.67 | 316.79 | 310.32 | 316.49 | 67,511,768 | +0.36(+0.11%) |
May 18, 2021 | 319.24 | 320.47 | 315.86 | 316.13 | 37,123,228 | -2.15(-0.67%) |
May 17, 2021 | 318.49 | 320.20 | 315.37 | 318.27 | 40,076,844 | -1.94(-0.61%) |
May 14, 2021 | 316.50 | 321.14 | 315.99 | 320.22 | 45,225,816 | +6.92(+2.21%) |
May 13, 2021 | 313.87 | 316.30 | 310.91 | 313.30 | 71,099,392 | +2.40(+0.77%) |
May 12, 2021 | 314.17 | 316.52 | 310.02 | 310.90 | 92,861,992 | -8.26(-2.59%) |
May 11, 2021 | 313.65 | 319.96 | 312.99 | 319.16 | 73,295,792 | -0.44(-0.14%) |
May 10, 2021 | 326.49 | 326.66 | 319.39 | 319.60 | 61,804,076 | -8.28(-2.53%) |
May 07, 2021 | 328.05 | 330.28 | 325.42 | 327.88 | 54,352,464 | +2.64(+0.81%) |
May 06, 2021 | 322.54 | 325.40 | 320.28 | 325.24 | 47,715,944 | +2.43(+0.75%) |
May 05, 2021 | 325.97 | 326.84 | 322.02 | 322.81 | 47,042,260 | -1.09(-0.34%) |
May 04, 2021 | 327.25 | 327.57 | 320.04 | 323.90 | 66,325,616 | -5.94(-1.80%) |
May 03, 2021 | 332.81 | 333.57 | 329.38 | 329.83 | 30,260,256 | -1.77(-0.53%) |
Apr 30, 2021 | 331.31 | 333.82 | 330.68 | 331.60 | 39,001,052 | -2.19(-0.66%) |
Apr 29, 2021 | 335.89 | 336.32 | 330.53 | 333.79 | 38,347,892 | +1.20(+0.36%) |
Apr 28, 2021 | 333.38 | 334.40 | 331.93 | 332.59 | 34,234,596 | -1.13(-0.34%) |
Apr 27, 2021 | 335.46 | 335.68 | 332.75 | 333.72 | 33,785,748 | -1.56(-0.46%) |
Apr 26, 2021 | 333.25 | 335.45 | 332.49 | 335.28 | 31,360,514 | +2.28(+0.68%) |
Apr 23, 2021 | 329.50 | 334.32 | 329.50 | 333.00 | 37,116,916 | +4.14(+1.26%) |
Apr 22, 2021 | 332.48 | 333.47 | 327.69 | 328.86 | 46,771,204 | -4.01(-1.21%) |
Apr 21, 2021 | 328.75 | 333.06 | 327.65 | 332.87 | 37,167,304 | +2.83(+0.86%) |
Apr 20, 2021 | 331.80 | 333.10 | 328.06 | 330.05 | 38,710,956 | -2.42(-0.73%) |
Apr 19, 2021 | 333.95 | 335.12 | 330.53 | 332.47 | 35,144,032 | -3.07(-0.91%) |
Apr 16, 2021 | 335.68 | 335.76 | 333.65 | 335.54 | 41,647,812 | +0.39(+0.12%) |
Apr 15, 2021 | 333.05 | 335.54 | 329.86 | 335.15 | 36,987,984 | +5.00(+1.52%) |
Apr 14, 2021 | 334.40 | 334.53 | 329.32 | 330.14 | 43,312,752 | -4.01(-1.20%) |
Apr 13, 2021 | 331.84 | 334.63 | 331.63 | 334.16 | 30,887,478 | +3.86(+1.17%) |
Apr 12, 2021 | 329.68 | 330.72 | 328.40 | 330.30 | 26,287,566 | -0.43(-0.13%) |
Apr 09, 2021 | 327.37 | 330.94 | 326.62 | 330.73 | 37,371,632 | +1.99(+0.61%) |
Apr 08, 2021 | 328.23 | 328.93 | 327.43 | 328.74 | 30,217,688 | +3.39(+1.04%) |
Apr 07, 2021 | 324.08 | 326.19 | 323.14 | 325.35 | 32,587,574 | +0.79(+0.24%) |
Apr 06, 2021 | 324.48 | 326.54 | 323.78 | 324.56 | 34,131,904 | -0.23(-0.07%) |
Apr 05, 2021 | 320.94 | 325.56 | 318.50 | 324.79 | 42,939,052 | +6.36(+2.00%) |
Apr 01, 2021 | 316.96 | 318.57 | 316.70 | 318.43 | 56,759,120 | +5.34(+1.70%) |
Mar 31, 2021 | 310.18 | 314.67 | 309.84 | 313.09 | 56,004,524 | +4.72(+1.53%) |
Mar 30, 2021 | 307.95 | 308.95 | 305.65 | 308.38 | 45,447,140 | -1.56(-0.50%) |
Mar 29, 2021 | 309.48 | 311.00 | 306.56 | 309.94 | 55,609,148 | -0.09(-0.03%) |
Mar 26, 2021 | 305.23 | 310.35 | 303.81 | 310.02 | 64,744,148 | +4.58(+1.50%) |
Mar 25, 2021 | 304.11 | 306.97 | 301.58 | 305.44 | 80,136,520 | -0.53(-0.17%) |
Mar 24, 2021 | 312.60 | 312.64 | 305.82 | 305.97 | 65,987,600 | -5.25(-1.69%) |
Mar 23, 2021 | 313.68 | 315.02 | 310.40 | 311.22 | 54,463,028 | -1.36(-0.44%) |
Mar 22, 2021 | 309.25 | 314.67 | 309.25 | 312.58 | 57,198,436 | +5.75(+1.88%) |
Mar 19, 2021 | 305.59 | 308.39 | 303.42 | 306.83 | 80,059,400 | +1.08(+0.35%) |
Mar 18, 2021 | 310.49 | 311.48 | 305.29 | 305.75 | 84,559,168 | -9.66(-3.06%) |
Mar 17, 2021 | 311.05 | 317.32 | 309.32 | 315.41 | 79,769,208 | +1.29(+0.41%) |
Mar 16, 2021 | 314.62 | 317.67 | 312.67 | 314.12 | 56,009,232 | +1.71(+0.55%) |
Mar 15, 2021 | 309.43 | 312.57 | 307.77 | 312.41 | 43,934,520 | +3.30(+1.07%) |
Mar 12, 2021 | 307.54 | 311.82 | 305.12 | 309.10 | 70,741,040 | -2.53(-0.81%) |
Mar 11, 2021 | 309.41 | 313.42 | 308.51 | 311.63 | 54,342,656 | +7.01(+2.30%) |
Mar 10, 2021 | 309.79 | 310.09 | 303.92 | 304.62 | 78,122,400 | -0.87(-0.29%) |
Mar 09, 2021 | 301.27 | 307.41 | 300.74 | 305.49 | 81,754,528 | +11.59(+3.94%) |
Mar 08, 2021 | 301.91 | 303.81 | 293.48 | 293.90 | 89,981,520 | -8.56(-2.83%) |
Mar 05, 2021 | 300.62 | 303.37 | 291.46 | 302.46 | 124,022,760 | +4.49(+1.51%) |
Mar 04, 2021 | 302.56 | 305.75 | 294.06 | 297.97 | 141,419,408 | -4.96(-1.64%) |
Mar 03, 2021 | 310.88 | 311.83 | 302.87 | 302.93 | 87,403,344 | -9.05(-2.90%) |
Mar 02, 2021 | 317.72 | 317.80 | 311.73 | 311.98 | 49,153,936 | -5.09(-1.60%) |
Mar 01, 2021 | 312.84 | 317.41 | 311.52 | 317.07 | 50,054,800 | +9.26(+3.01%) |
Feb 26, 2021 | 309.49 | 312.68 | 304.62 | 307.81 | 106,893,712 | +1.28(+0.42%) |
Feb 25, 2021 | 314.91 | 317.50 | 304.97 | 306.53 | 111,683,248 | -11.07(-3.49%) |
Feb 24, 2021 | 312.32 | 317.91 | 309.59 | 317.60 | 59,202,772 | +2.60(+0.82%) |
Feb 23, 2021 | 310.61 | 316.69 | 304.73 | 315.00 | 99,029,656 | -0.94(-0.30%) |
Feb 22, 2021 | 319.92 | 321.19 | 315.74 | 315.94 | 48,015,292 | -8.41(-2.59%) |
Feb 19, 2021 | 327.13 | 327.26 | 323.32 | 324.35 | 39,962,856 | -1.42(-0.44%) |
Feb 18, 2021 | 323.58 | 327.14 | 321.74 | 325.77 | 32,732,016 | -1.43(-0.44%) |
Feb 17, 2021 | 325.77 | 328.90 | 323.52 | 327.20 | 32,028,602 | -1.58(-0.48%) |
Feb 16, 2021 | 330.44 | 331.38 | 327.60 | 328.78 | 27,443,070 | -0.89(-0.27%) |
Feb 12, 2021 | 326.99 | 329.84 | 325.93 | 329.67 | 20,765,220 | +1.83(+0.56%) |
Feb 11, 2021 | 327.59 | 328.25 | 325.43 | 327.84 | 22,368,090 | +1.79(+0.55%) |
Feb 10, 2021 | 328.24 | 328.70 | 322.86 | 326.05 | 28,502,676 | -0.75(-0.23%) |
Feb 09, 2021 | 325.92 | 328.06 | 325.91 | 326.79 | 17,859,420 | -0.07(-0.02%) |
Feb 08, 2021 | 326.39 | 327.01 | 324.73 | 326.86 | 20,804,596 | +2.18(+0.67%) |
Feb 05, 2021 | 324.55 | 325.70 | 322.89 | 324.68 | 23,199,368 | +1.10(+0.34%) |
Feb 04, 2021 | 321.21 | 323.67 | 319.88 | 323.59 | 22,708,986 | +3.78(+1.18%) |
Feb 03, 2021 | 323.17 | 323.55 | 319.75 | 319.80 | 25,165,438 | -1.27(-0.40%) |
Feb 02, 2021 | 318.92 | 322.24 | 318.75 | 321.08 | 34,454,232 | +5.15(+1.63%) |
Feb 01, 2021 | 311.70 | 317.02 | 309.65 | 315.92 | 36,254,580 | +7.70(+2.50%) |
Jan 29, 2021 | 313.14 | 314.26 | 306.46 | 308.22 | 56,395,372 | -6.62(-2.10%) |
Jan 28, 2021 | 314.21 | 319.84 | 313.58 | 314.85 | 43,402,672 | +1.85(+0.59%) |
Jan 27, 2021 | 319.69 | 319.70 | 310.96 | 312.99 | 55,917,452 | -8.98(-2.79%) |
Jan 26, 2021 | 322.22 | 323.12 | 320.63 | 321.97 | 25,802,410 | +0.47(+0.15%) |
Jan 25, 2021 | 322.28 | 323.66 | 314.93 | 321.50 | 39,805,108 | +2.64(+0.83%) |
Jan 22, 2021 | 318.74 | 319.88 | 318.17 | 318.86 | 22,053,786 | -0.92(-0.29%) |
Jan 21, 2021 | 318.60 | 320.54 | 317.21 | 319.78 | 25,638,494 | +2.54(+0.80%) |
Jan 20, 2021 | 313.69 | 318.20 | 310.13 | 317.25 | 30,990,798 | +7.21(+2.33%) |
Jan 19, 2021 | 307.92 | 310.54 | 306.81 | 310.03 | 24,950,432 | +4.46(+1.46%) |
Jan 15, 2021 | 307.80 | 308.77 | 304.32 | 305.58 | 35,840,896 | -2.44(-0.79%) |
Jan 14, 2021 | 310.12 | 311.13 | 307.54 | 308.02 | 23,797,252 | -1.66(-0.53%) |
Jan 13, 2021 | 307.86 | 310.48 | 307.25 | 309.67 | 23,258,764 | +2.08(+0.68%) |
Jan 12, 2021 | 308.12 | 309.22 | 304.93 | 307.60 | 29,766,892 | -0.49(-0.16%) |
Jan 11, 2021 | 309.61 | 310.80 | 307.43 | 308.08 | 33,421,080 | -4.52(-1.45%) |
Jan 08, 2021 | 310.95 | 312.95 | 308.73 | 312.60 | 34,654,084 | +3.97(+1.29%) |
Jan 07, 2021 | 304.03 | 309.48 | 304.00 | 308.63 | 30,842,322 | +7.29(+2.42%) |
Jan 06, 2021 | 300.81 | 305.60 | 299.81 | 301.34 | 53,740,276 | -4.23(-1.39%) |
Jan 05, 2021 | 302.08 | 305.85 | 302.08 | 305.58 | 29,673,254 | +2.50(+0.82%) |
Jan 04, 2021 | 308.76 | 308.94 | 299.03 | 303.08 | 46,095,216 | -4.34(-1.41%) |
Dec 31, 2020 | 307.42 | 307.42 | 307.42 | 18,473,114 | +0.75(+0.25%) | |
Dec 30, 2020 | 307.83 | 308.15 | 306.04 | 306.66 | 18,473,114 | +0.01(+0.00%) |
Dec 29, 2020 | 307.72 | 308.34 | 305.74 | 306.65 | 26,340,952 | +0.27(+0.09%) |
Dec 28, 2020 | 305.96 | 306.86 | 304.11 | 306.38 | 22,877,712 | +3.06(+1.01%) |
Dec 24, 2020 | 302.25 | 303.77 | 302.18 | 303.32 | 17,130,072 | +1.33(+0.44%) |
Dec 23, 2020 | 303.57 | 303.93 | 301.83 | 301.99 | 21,554,876 | -1.53(-0.50%) |
Dec 22, 2020 | 303.61 | 304.45 | 300.67 | 303.52 | 26,727,534 | +0.82(+0.27%) |
Dec 21, 2020 | 300.29 | 303.23 | 297.48 | 302.69 | 37,787,688 | -0.57(-0.19%) |
Dec 18, 2020 | 304.83 | 305.14 | 300.87 | 303.26 | 42,096,220 | -0.92(-0.30%) |
Dec 17, 2020 | 303.82 | 304.42 | 302.61 | 304.18 | 24,202,118 | +1.98(+0.65%) |
Dec 16, 2020 | 300.95 | 303.00 | 299.90 | 302.21 | 25,831,152 | +1.65(+0.55%) |
Dec 15, 2020 | 299.65 | 300.55 | 297.44 | 300.55 | 26,285,688 | +3.18(+1.07%) |
Dec 14, 2020 | 296.44 | 299.34 | 296.37 | 297.37 | 29,392,234 | +2.14(+0.73%) |
Dec 11, 2020 | 294.21 | 295.36 | 291.93 | 295.23 | 27,360,248 | -0.66(-0.22%) |
Dec 10, 2020 | 292.65 | 297.02 | 291.56 | 295.89 | 28,057,688 | +1.18(+0.40%) |
Dec 09, 2020 | 301.32 | 301.60 | 293.63 | 294.70 | 49,841,008 | -6.83(-2.26%) |
Dec 08, 2020 | 300.04 | 301.83 | 298.26 | 301.53 | 18,645,448 | +1.02(+0.34%) |
Dec 07, 2020 | 299.01 | 300.88 | 298.82 | 300.51 | 21,181,942 | +1.69(+0.57%) |
Dec 04, 2020 | 297.66 | 298.97 | 296.97 | 298.82 | 19,765,336 | +1.21(+0.41%) |
Dec 03, 2020 | 297.40 | 299.17 | 296.88 | 297.61 | 23,226,996 | +0.42(+0.14%) |
Dec 02, 2020 | 295.59 | 297.53 | 293.76 | 297.19 | 24,029,852 | +0.38(+0.13%) |
Dec 01, 2020 | 295.25 | 298.45 | 294.24 | 296.81 | 28,139,672 | +3.76(+1.28%) |
Nov 30, 2020 | 292.74 | 293.39 | 288.32 | 293.05 | 28,180,760 | +0.60(+0.20%) |
Nov 27, 2020 | 291.75 | 293.59 | 291.37 | 292.45 | 17,547,820 | +2.67(+0.92%) |
Nov 25, 2020 | 288.96 | 290.43 | 288.13 | 289.78 | 23,849,682 | +1.77(+0.61%) |
Nov 24, 2020 | 285.10 | 288.51 | 283.28 | 288.01 | 24,824,158 | +3.99(+1.41%) |
Nov 23, 2020 | 285.02 | 286.33 | 281.75 | 284.02 | 27,207,856 | +0.01(+0.00%) |
Nov 20, 2020 | 285.89 | 286.64 | 283.93 | 284.01 | 26,488,026 | -1.96(-0.68%) |
Nov 19, 2020 | 283.13 | 286.28 | 282.52 | 285.97 | 22,931,312 | +2.22(+0.78%) |
Nov 18, 2020 | 285.31 | 286.94 | 283.66 | 283.75 | 28,574,178 | -2.11(-0.74%) |
Nov 17, 2020 | 286.97 | 287.30 | 285.22 | 285.86 | 22,139,488 | -0.91(-0.32%) |
Nov 16, 2020 | 284.31 | 287.07 | 283.63 | 286.77 | 30,455,316 | +2.22(+0.78%) |
Nov 13, 2020 | 283.65 | 285.18 | 281.56 | 284.55 | 25,438,210 | +2.48(+0.88%) |
Nov 12, 2020 | 284.35 | 285.67 | 280.95 | 282.08 | 35,189,280 | -1.33(-0.47%) |
Nov 11, 2020 | 279.65 | 283.89 | 277.17 | 283.41 | 36,714,304 | +6.20(+2.24%) |
Nov 10, 2020 | 279.01 | 280.38 | 274.47 | 277.21 | 70,222,432 | -5.06(-1.79%) |
Nov 09, 2020 | 290.79 | 292.58 | 281.80 | 282.26 | 88,175,256 | -5.89(-2.04%) |
Nov 06, 2020 | 287.14 | 288.88 | 283.48 | 288.15 | 41,877,832 | +0.22(+0.07%) |
Nov 05, 2020 | 286.98 | 288.91 | 285.60 | 287.94 | 52,835,548 | +7.32(+2.61%) |
Nov 04, 2020 | 277.34 | 282.44 | 275.69 | 280.62 | 77,033,128 | +11.99(+4.46%) |
Nov 03, 2020 | 265.90 | 270.75 | 264.90 | 268.63 | 43,993,704 | +4.57(+1.73%) |