Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 314.70 | 316.72 | 309.75 | 311.43 | 955,440 | -4.44(-1.41%) |
Nov 29, 2021 | 313.79 | 316.80 | 312.79 | 315.87 | 909,832 | +5.80(+1.87%) |
Nov 26, 2021 | 313.44 | 314.84 | 308.99 | 310.07 | 766,044 | -6.45(-2.04%) |
Nov 24, 2021 | 312.85 | 316.55 | 311.11 | 316.52 | 612,830 | +2.01(+0.64%) |
Nov 23, 2021 | 314.83 | 316.59 | 310.97 | 314.51 | 1,263,543 | -1.79(-0.57%) |
Nov 22, 2021 | 321.92 | 323.37 | 316.08 | 316.30 | 883,281 | -4.26(-1.33%) |
Nov 19, 2021 | 320.41 | 322.06 | 319.67 | 320.56 | 1,037,714 | +1.09(+0.34%) |
Nov 18, 2021 | 318.43 | 319.65 | 316.50 | 319.47 | 959,491 | +2.49(+0.79%) |
Nov 17, 2021 | 317.78 | 318.43 | 316.58 | 316.98 | 7,204,166 | -0.57(-0.18%) |
Nov 16, 2021 | 314.50 | 318.07 | 314.29 | 317.55 | 747,996 | +2.94(+0.94%) |
Nov 15, 2021 | 315.47 | 316.12 | 313.32 | 314.61 | 684,499 | -0.16(-0.05%) |
Nov 12, 2021 | 311.82 | 314.98 | 310.96 | 314.76 | 565,444 | +3.91(+1.26%) |
Nov 11, 2021 | 312.45 | 312.68 | 310.72 | 310.86 | 505,686 | +0.43(+0.14%) |
Nov 10, 2021 | 313.21 | 310.42 | 722,220 | -4.94(-1.57%) | ||
Nov 09, 2021 | 317.71 | 317.90 | 314.19 | 315.36 | 618,303 | -1.60(-0.50%) |
Nov 08, 2021 | 317.57 | 317.71 | 316.38 | 316.96 | 626,663 | +0.52(+0.16%) |
Nov 05, 2021 | 317.32 | 318.16 | 315.12 | 316.44 | 745,082 | +0.50(+0.16%) |
Nov 04, 2021 | 313.31 | 316.36 | 312.81 | 315.94 | 967,716 | +3.55(+1.14%) |
Nov 03, 2021 | 310.52 | 312.77 | 309.10 | 312.38 | 693,301 | +2.10(+0.68%) |
Nov 02, 2021 | 309.23 | 310.72 | 309.08 | 310.29 | 663,868 | +0.92(+0.30%) |
Nov 01, 2021 | 309.77 | 309.04 | 307.77 | 309.37 | 620,784 | +0.15(+0.05%) |
Oct 29, 2021 | 305.30 | 309.47 | 304.95 | 309.22 | 567,776 | +1.39(+0.45%) |
Oct 28, 2021 | 306.11 | 307.87 | 305.58 | 307.83 | 830,678 | +3.08(+1.01%) |
Oct 27, 2021 | 305.29 | 307.39 | 304.69 | 304.75 | 612,897 | +0.22(+0.07%) |
Oct 26, 2021 | 305.95 | 304.54 | 724,896 | +0.46(+0.15%) | ||
Oct 25, 2021 | 302.43 | 304.66 | 300.96 | 304.07 | 710,093 | +2.44(+0.81%) |
Oct 22, 2021 | 302.57 | 303.50 | 300.10 | 301.63 | 707,021 | -2.04(-0.67%) |
Oct 21, 2021 | 300.75 | 303.75 | 300.45 | 303.67 | 738,748 | +2.36(+0.78%) |
Oct 20, 2021 | 302.45 | 302.56 | 300.18 | 301.31 | 613,708 | -0.67(-0.22%) |
Oct 19, 2021 | 300.88 | 302.09 | 300.32 | 301.98 | 617,595 | +2.15(+0.72%) |
Oct 18, 2021 | 295.92 | 299.86 | 295.57 | 299.82 | 570,488 | +2.88(+0.97%) |
Oct 15, 2021 | 295.97 | 297.01 | 295.29 | 296.94 | 611,118 | +2.26(+0.77%) |
Oct 14, 2021 | 292.39 | 294.95 | 292.06 | 294.67 | 625,322 | +4.98(+1.72%) |
Oct 13, 2021 | 289.04 | 290.06 | 287.42 | 289.69 | 607,167 | +2.20(+0.77%) |
Oct 12, 2021 | 288.98 | 289.24 | 287.05 | 287.49 | 560,908 | -0.18(-0.06%) |
Oct 11, 2021 | 288.61 | 291.22 | 287.59 | 287.67 | 711,343 | -2.02(-0.70%) |
Oct 08, 2021 | 291.99 | 291.99 | 289.34 | 289.68 | 482,753 | -1.14(-0.39%) |
Oct 07, 2021 | 290.62 | 293.02 | 290.28 | 290.82 | 685,952 | +2.78(+0.96%) |
Oct 06, 2021 | 283.46 | 288.28 | 282.69 | 288.05 | 688,598 | +1.88(+0.66%) |
Oct 05, 2021 | 283.62 | 287.75 | 283.15 | 286.17 | 659,670 | +3.67(+1.30%) |
Oct 04, 2021 | 287.61 | 287.61 | 280.40 | 282.50 | 1,558,257 | -6.13(-2.12%) |
Oct 01, 2021 | 286.54 | 289.66 | 283.77 | 288.63 | 1,011,485 | +3.01(+1.05%) |
Sep 30, 2021 | 288.70 | 289.71 | 285.66 | 285.62 | 823,997 | -1.82(-0.63%) |
Sep 29, 2021 | 289.38 | 290.57 | 287.00 | 287.44 | 879,766 | -0.31(-0.11%) |
Sep 28, 2021 | 293.08 | 293.31 | 287.39 | 287.75 | 1,195,262 | -8.85(-2.98%) |
Sep 27, 2021 | 297.22 | 297.53 | 295.19 | 296.60 | 709,188 | -2.59(-0.87%) |
Sep 24, 2021 | 297.25 | 299.62 | 296.86 | 299.19 | 624,539 | +0.36(+0.12%) |
Sep 23, 2021 | 297.10 | 299.64 | 296.59 | 298.83 | 716,022 | +2.96(+1.00%) |
Sep 22, 2021 | 293.77 | 296.87 | 292.81 | 295.87 | 735,479 | +3.00(+1.02%) |
Sep 21, 2021 | 293.96 | 295.02 | 292.00 | 292.87 | 764,191 | +0.55(+0.19%) |
Sep 20, 2021 | 293.24 | 294.66 | 288.47 | 292.32 | 1,254,692 | -5.41(-1.82%) |
Sep 17, 2021 | 300.67 | 300.86 | 297.40 | 297.73 | 777,299 | -3.36(-1.12%) |
Sep 16, 2021 | 299.75 | 301.40 | 298.37 | 301.09 | 522,823 | +0.44(+0.15%) |
Sep 15, 2021 | 299.06 | 300.94 | 297.05 | 300.65 | 968,674 | +2.10(+0.70%) |
Sep 14, 2021 | 300.04 | 300.38 | 297.80 | 298.55 | 875,298 | -0.37(-0.12%) |
Sep 13, 2021 | 301.27 | 301.63 | 297.32 | 298.92 | 2,479,320 | -0.68(-0.23%) |
Sep 10, 2021 | 303.47 | 303.98 | 299.30 | 299.60 | 655,017 | -2.51(-0.83%) |
Sep 09, 2021 | 303.25 | 304.42 | 301.88 | 302.11 | 594,235 | -0.91(-0.30%) |
Sep 08, 2021 | 303.58 | 303.66 | 301.19 | 303.02 | 910,385 | -0.80(-0.26%) |
Sep 07, 2021 | 303.62 | 304.16 | 302.26 | 303.82 | 657,397 | +0.31(+0.10%) |
Sep 03, 2021 | 301.86 | 303.61 | 301.24 | 303.50 | 665,208 | +1.08(+0.36%) |
Sep 02, 2021 | 303.54 | 304.01 | 301.54 | 302.42 | 919,877 | -0.16(-0.05%) |
Sep 01, 2021 | 302.47 | 303.85 | 302.36 | 302.58 | 830,217 | +0.89(+0.30%) |
Aug 31, 2021 | 302.33 | 302.33 | 300.93 | 301.68 | 783,778 | -0.50(-0.17%) |
Aug 30, 2021 | 299.87 | 302.62 | 299.87 | 302.18 | 662,584 | +3.00(+1.00%) |
Aug 27, 2021 | 296.85 | 299.54 | 296.61 | 299.19 | 624,718 | +2.77(+0.94%) |
Aug 26, 2021 | 297.74 | 298.27 | 296.15 | 296.41 | 604,552 | -1.72(-0.58%) |
Aug 25, 2021 | 298.14 | 298.48 | 297.34 | 298.13 | 664,814 | +0.40(+0.14%) |
Aug 24, 2021 | 297.80 | 298.43 | 297.50 | 297.73 | 664,485 | +0.53(+0.18%) |
Aug 23, 2021 | 294.50 | 297.67 | 294.50 | 297.20 | 653,965 | +3.67(+1.25%) |
Aug 20, 2021 | 291.35 | 293.76 | 291.01 | 293.53 | 664,219 | +3.03(+1.04%) |
Aug 19, 2021 | 287.46 | 291.67 | 287.21 | 290.50 | 821,996 | +1.14(+0.39%) |
Aug 18, 2021 | 291.66 | 292.69 | 289.12 | 289.36 | 639,297 | -2.69(-0.92%) |
Aug 17, 2021 | 292.32 | 292.88 | 290.05 | 292.06 | 858,131 | -2.41(-0.82%) |
Aug 16, 2021 | 293.21 | 294.49 | 290.39 | 294.46 | 793,690 | +0.43(+0.15%) |
Aug 13, 2021 | 293.58 | 294.33 | 293.12 | 294.03 | 527,093 | +0.83(+0.28%) |
Aug 12, 2021 | 291.55 | 293.33 | 290.74 | 293.21 | 671,969 | +1.59(+0.55%) |
Aug 11, 2021 | 293.05 | 293.38 | 290.58 | 291.61 | 653,860 | -0.52(-0.18%) |
Aug 10, 2021 | 294.33 | 294.57 | 291.63 | 292.13 | 727,330 | -1.68(-0.57%) |
Aug 09, 2021 | 294.03 | 294.22 | 292.70 | 293.82 | 556,215 | +0.16(+0.05%) |
Aug 06, 2021 | 294.08 | 294.61 | 292.73 | 293.66 | 645,145 | -1.05(-0.36%) |
Aug 05, 2021 | 293.01 | 294.72 | 292.26 | 294.71 | 531,229 | +2.46(+0.84%) |
Aug 04, 2021 | 291.28 | 293.17 | 291.09 | 292.25 | 724,801 | +0.20(+0.07%) |
Aug 03, 2021 | 291.14 | 292.06 | 288.38 | 292.06 | 898,774 | +1.62(+0.56%) |
Aug 02, 2021 | 292.38 | 292.65 | 290.19 | 290.43 | 737,059 | -0.56(-0.19%) |
Jul 30, 2021 | 290.01 | 292.01 | 289.82 | 290.99 | 569,417 | -2.09(-0.71%) |
Jul 29, 2021 | 292.54 | 294.28 | 292.50 | 293.09 | 532,179 | +0.28(+0.09%) |
Jul 28, 2021 | 292.90 | 293.84 | 290.81 | 292.81 | 681,457 | +0.73(+0.25%) |
Jul 27, 2021 | 294.56 | 294.56 | 288.97 | 292.09 | 919,370 | -2.76(-0.94%) |
Jul 26, 2021 | 294.18 | 294.96 | 293.31 | 294.85 | 676,304 | +0.28(+0.09%) |
Jul 23, 2021 | 291.97 | 294.76 | 291.39 | 294.57 | 892,389 | +4.42(+1.53%) |
Jul 22, 2021 | 288.43 | 290.20 | 288.16 | 290.15 | 587,898 | +2.07(+0.72%) |
Jul 21, 2021 | 286.24 | 288.09 | 286.01 | 288.07 | 756,301 | +1.95(+0.68%) |
Jul 20, 2021 | 282.95 | 287.31 | 281.62 | 286.13 | 1,167,885 | +4.43(+1.57%) |
Jul 19, 2021 | 281.76 | 282.51 | 279.89 | 281.70 | 1,060,132 | -3.51(-1.23%) |
Jul 16, 2021 | 287.90 | 288.51 | 284.89 | 285.21 | 1,144,016 | -1.90(-0.66%) |
Jul 15, 2021 | 288.61 | 288.79 | 285.51 | 287.11 | 830,830 | -1.57(-0.54%) |
Jul 14, 2021 | 290.33 | 290.73 | 288.10 | 288.68 | 1,142,353 | +0.37(+0.13%) |
Jul 13, 2021 | 288.44 | 290.68 | 287.74 | 288.31 | 1,267,336 | -0.48(-0.17%) |
Jul 12, 2021 | 289.06 | 289.29 | 287.79 | 288.79 | 785,320 | +0.63(+0.22%) |
Jul 09, 2021 | 285.94 | 288.42 | 285.62 | 288.16 | 806,918 | +2.23(+0.78%) |
Jul 08, 2021 | 283.39 | 286.71 | 282.47 | 285.93 | 753,100 | -2.06(-0.72%) |
Jul 07, 2021 | 288.86 | 289.09 | 286.25 | 288.00 | 906,969 | +0.55(+0.19%) |
Jul 06, 2021 | 286.14 | 287.44 | 284.61 | 287.44 | 792,128 | +1.79(+0.63%) |
Jul 02, 2021 | 283.71 | 285.79 | 283.63 | 285.65 | 693,211 | +3.13(+1.11%) |
Jul 01, 2021 | 281.77 | 282.54 | 280.82 | 282.53 | 591,133 | +0.51(+0.18%) |
Jun 30, 2021 | 282.13 | 282.50 | 281.40 | 282.02 | 820,227 | -0.41(-0.15%) |
Jun 29, 2021 | 281.69 | 282.61 | 281.02 | 282.43 | 644,068 | +0.81(+0.29%) |
Jun 28, 2021 | 280.04 | 281.64 | 279.96 | 281.62 | 681,071 | +2.26(+0.81%) |
Jun 25, 2021 | 279.75 | 279.85 | 278.39 | 279.36 | 498,252 | +0.47(+0.17%) |
Jun 24, 2021 | 279.24 | 280.10 | 278.45 | 278.89 | 658,024 | +1.44(+0.52%) |
Jun 23, 2021 | 277.26 | 278.23 | 276.95 | 277.45 | 631,176 | +0.21(+0.07%) |
Jun 22, 2021 | 274.63 | 277.54 | 274.25 | 277.24 | 709,159 | +2.86(+1.04%) |
Jun 21, 2021 | 272.50 | 274.58 | 270.55 | 274.39 | 740,449 | +2.32(+0.85%) |
Jun 18, 2021 | 272.79 | 273.53 | 271.56 | 272.07 | 887,340 | -1.95(-0.71%) |
Jun 17, 2021 | 269.94 | 274.61 | 269.88 | 274.02 | 865,133 | +3.40(+1.26%) |
Jun 16, 2021 | 271.84 | 272.73 | 268.11 | 270.63 | 821,187 | -1.02(-0.38%) |
Jun 15, 2021 | 273.22 | 273.22 | 271.23 | 271.65 | 915,619 | -1.56(-0.57%) |
Jun 14, 2021 | 271.34 | 273.26 | 270.46 | 273.21 | 669,438 | +2.35(+0.87%) |
Jun 11, 2021 | 270.19 | 270.91 | 269.60 | 270.86 | 766,268 | +1.00(+0.37%) |
Jun 10, 2021 | 267.78 | 269.95 | 267.38 | 269.86 | 675,468 | +2.53(+0.95%) |
Jun 09, 2021 | 268.25 | 268.81 | 267.15 | 267.33 | 485,483 | +0.06(+0.02%) |
Jun 08, 2021 | 268.20 | 269.00 | 266.11 | 267.27 | 528,209 | +0.30(+0.11%) |
Jun 07, 2021 | 266.31 | 267.10 | 265.82 | 266.96 | 779,418 | +0.50(+0.19%) |
Jun 04, 2021 | 264.35 | 266.74 | 264.22 | 266.46 | 591,867 | +3.56(+1.36%) |
Jun 03, 2021 | 263.40 | 264.24 | 261.55 | 262.90 | 693,706 | -2.47(-0.93%) |
Jun 02, 2021 | 265.48 | 266.22 | 264.37 | 265.37 | 1,010,863 | +0.29(+0.11%) |
Jun 01, 2021 | 267.18 | 267.44 | 264.27 | 265.08 | 686,873 | -0.92(-0.35%) |
May 28, 2021 | 266.53 | 267.38 | 265.79 | 266.00 | 1,131,847 | +0.71(+0.27%) |
May 27, 2021 | 265.99 | 266.48 | 265.03 | 265.29 | 643,006 | -0.47(-0.18%) |
May 26, 2021 | 265.56 | 266.25 | 265.23 | 265.76 | 595,984 | +0.60(+0.23%) |
May 25, 2021 | 265.82 | 266.30 | 264.46 | 265.17 | 565,596 | +0.50(+0.19%) |
May 24, 2021 | 262.15 | 265.38 | 262.06 | 264.67 | 557,362 | +4.27(+1.64%) |
May 21, 2021 | 262.74 | 263.21 | 260.31 | 260.39 | 1,092,620 | -1.22(-0.47%) |
May 20, 2021 | 258.12 | 262.34 | 258.12 | 261.61 | 676,527 | +4.50(+1.75%) |
May 19, 2021 | 253.25 | 257.23 | 252.77 | 257.11 | 765,890 | +0.09(+0.03%) |
May 18, 2021 | 259.45 | 260.31 | 256.99 | 257.02 | 650,933 | -1.63(-0.63%) |
May 17, 2021 | 259.03 | 259.25 | 256.54 | 258.65 | 690,651 | -1.52(-0.59%) |
May 14, 2021 | 257.56 | 260.74 | 257.14 | 260.18 | 565,184 | +5.23(+2.05%) |
May 13, 2021 | 255.22 | 257.06 | 253.09 | 254.94 | 918,173 | +1.90(+0.75%) |
May 12, 2021 | 256.18 | 257.76 | 252.34 | 253.05 | 1,483,731 | -6.81(-2.62%) |
May 11, 2021 | 255.81 | 260.43 | 255.35 | 259.85 | 1,396,200 | -0.76(-0.29%) |
May 10, 2021 | 265.19 | 265.29 | 260.54 | 260.61 | 925,121 | -5.59(-2.10%) |
May 07, 2021 | 266.17 | 267.76 | 265.49 | 266.20 | 848,927 | +2.22(+0.84%) |
May 06, 2021 | 262.80 | 264.07 | 260.48 | 263.98 | 815,972 | +1.09(+0.41%) |
May 05, 2021 | 265.39 | 266.43 | 262.38 | 262.89 | 671,638 | -1.39(-0.53%) |
May 04, 2021 | 266.61 | 266.77 | 261.19 | 264.28 | 1,250,026 | -4.03(-1.50%) |
May 03, 2021 | 271.18 | 271.25 | 268.15 | 268.31 | 850,467 | -1.55(-0.58%) |
Apr 30, 2021 | 270.13 | 271.60 | 269.43 | 269.86 | 642,472 | -2.11(-0.78%) |
Apr 29, 2021 | 273.74 | 273.82 | 269.39 | 271.97 | 710,143 | +0.70(+0.26%) |
Apr 28, 2021 | 271.79 | 272.66 | 270.92 | 271.27 | 619,768 | -0.61(-0.22%) |
Apr 27, 2021 | 273.09 | 273.09 | 271.16 | 271.88 | 720,585 | -0.57(-0.21%) |
Apr 26, 2021 | 271.47 | 272.80 | 270.75 | 272.45 | 665,708 | +1.31(+0.48%) |
Apr 23, 2021 | 267.85 | 271.87 | 267.85 | 271.15 | 1,500,223 | +4.03(+1.51%) |
Apr 22, 2021 | 269.52 | 270.61 | 266.08 | 267.12 | 821,347 | -2.40(-0.89%) |
Apr 21, 2021 | 266.60 | 269.56 | 265.99 | 269.52 | 670,600 | +2.13(+0.80%) |
Apr 20, 2021 | 268.84 | 269.83 | 265.84 | 267.38 | 999,585 | -1.84(-0.68%) |
Apr 19, 2021 | 270.46 | 271.26 | 267.90 | 269.22 | 886,352 | -2.27(-0.84%) |
Apr 16, 2021 | 272.01 | 272.01 | 270.16 | 271.49 | 919,258 | +0.08(+0.03%) |
Apr 15, 2021 | 269.51 | 271.57 | 269.41 | 271.41 | 1,145,814 | +4.22(+1.58%) |
Apr 14, 2021 | 270.27 | 270.50 | 266.80 | 267.19 | 916,480 | -2.86(-1.06%) |
Apr 13, 2021 | 268.08 | 270.42 | 268.08 | 270.05 | 893,758 | +2.81(+1.05%) |
Apr 12, 2021 | 266.63 | 267.58 | 265.54 | 267.24 | 700,229 | +0.00(+0.00%) |
Apr 09, 2021 | 264.49 | 267.36 | 264.08 | 267.24 | 711,007 | +1.96(+0.74%) |
Apr 08, 2021 | 264.21 | 265.27 | 264.07 | 265.27 | 683,607 | +2.97(+1.13%) |
Apr 07, 2021 | 261.51 | 262.85 | 260.95 | 262.31 | 648,248 | +0.80(+0.30%) |
Apr 06, 2021 | 261.38 | 262.83 | 260.70 | 261.51 | 809,184 | +0.32(+0.12%) |
Apr 05, 2021 | 258.69 | 261.72 | 258.47 | 261.19 | 1,053,577 | +4.52(+1.76%) |
Apr 01, 2021 | 255.12 | 256.69 | 254.95 | 256.67 | 976,896 | +4.26(+1.69%) |
Mar 31, 2021 | 250.24 | 253.75 | 250.24 | 252.41 | 771,815 | +3.47(+1.39%) |
Mar 30, 2021 | 248.97 | 249.47 | 247.30 | 248.94 | 764,685 | -1.22(-0.49%) |
Mar 29, 2021 | 250.02 | 250.92 | 247.96 | 250.16 | 941,256 | -0.26(-0.11%) |
Mar 26, 2021 | 246.76 | 250.68 | 246.11 | 250.43 | 705,406 | +3.67(+1.49%) |
Mar 25, 2021 | 245.56 | 247.29 | 243.36 | 246.75 | 1,235,920 | +0.06(+0.02%) |
Mar 24, 2021 | 251.18 | 251.18 | 246.69 | 246.69 | 1,184,096 | -3.42(-1.37%) |
Mar 23, 2021 | 251.71 | 253.19 | 249.59 | 250.12 | 911,765 | -1.03(-0.41%) |
Mar 22, 2021 | 248.94 | 252.57 | 248.86 | 251.15 | 700,321 | +3.64(+1.47%) |
Mar 19, 2021 | 247.44 | 248.82 | 245.62 | 247.51 | 764,201 | +0.40(+0.16%) |
Mar 18, 2021 | 250.50 | 251.23 | 246.85 | 247.11 | 765,150 | -6.67(-2.63%) |
Mar 17, 2021 | 251.21 | 255.19 | 250.02 | 253.77 | 718,394 | +0.46(+0.18%) |
Mar 16, 2021 | 254.09 | 255.83 | 252.11 | 253.31 | 898,180 | +0.76(+0.30%) |
Mar 15, 2021 | 250.36 | 252.71 | 249.24 | 252.55 | 891,354 | +2.39(+0.96%) |
Mar 12, 2021 | 248.96 | 250.27 | 247.27 | 250.16 | 785,721 | -1.56(-0.62%) |
Mar 11, 2021 | 249.72 | 252.82 | 249.36 | 251.71 | 873,741 | +5.54(+2.25%) |
Mar 10, 2021 | 248.71 | 249.34 | 245.63 | 246.17 | 1,064,999 | -0.04(-0.02%) |
Mar 09, 2021 | 243.89 | 247.79 | 243.38 | 246.21 | 999,159 | +7.81(+3.27%) |
Mar 08, 2021 | 243.42 | 245.41 | 238.16 | 238.41 | 1,102,059 | -4.99(-2.05%) |
Mar 05, 2021 | 242.29 | 244.10 | 234.75 | 243.40 | 1,518,713 | +3.26(+1.36%) |
Mar 04, 2021 | 244.10 | 246.07 | 236.94 | 240.14 | 1,833,108 | -4.18(-1.71%) |
Mar 03, 2021 | 250.64 | 251.12 | 244.30 | 244.32 | 1,163,057 | -6.89(-2.74%) |
Mar 02, 2021 | 255.01 | 255.33 | 251.20 | 251.21 | 925,368 | -3.45(-1.36%) |
Mar 01, 2021 | 251.74 | 254.94 | 250.81 | 254.66 | 754,405 | +6.71(+2.70%) |
Feb 26, 2021 | 249.40 | 251.42 | 245.66 | 247.96 | 1,256,194 | +0.87(+0.35%) |
Feb 25, 2021 | 253.72 | 255.16 | 245.99 | 247.09 | 1,058,344 | -7.97(-3.13%) |
Feb 24, 2021 | 251.52 | 255.42 | 249.68 | 255.06 | 1,298,390 | +1.67(+0.66%) |
Feb 23, 2021 | 250.11 | 254.50 | 245.25 | 253.39 | 1,350,425 | -0.41(-0.16%) |
Feb 22, 2021 | 256.79 | 256.96 | 253.61 | 253.80 | 844,271 | -5.80(-2.24%) |
Feb 19, 2021 | 261.93 | 261.93 | 259.20 | 259.61 | 860,274 | -1.13(-0.43%) |
Feb 18, 2021 | 259.33 | 261.43 | 258.04 | 260.74 | 652,909 | -0.90(-0.34%) |
Feb 17, 2021 | 260.45 | 261.88 | 259.10 | 261.64 | 782,866 | -0.95(-0.36%) |
Feb 16, 2021 | 264.32 | 264.63 | 261.86 | 262.59 | 892,147 | -1.07(-0.41%) |
Feb 12, 2021 | 261.71 | 263.75 | 261.02 | 263.66 | 733,502 | +1.38(+0.53%) |
Feb 11, 2021 | 262.35 | 262.68 | 260.45 | 262.27 | 671,403 | +1.42(+0.55%) |
Feb 10, 2021 | 262.77 | 262.99 | 258.92 | 260.85 | 763,423 | -0.38(-0.15%) |
Feb 09, 2021 | 260.55 | 262.20 | 260.55 | 261.24 | 722,064 | -0.07(-0.03%) |
Feb 08, 2021 | 261.27 | 261.52 | 259.82 | 261.30 | 755,009 | +1.47(+0.57%) |
Feb 05, 2021 | 259.84 | 260.40 | 258.58 | 259.83 | 689,341 | +1.18(+0.46%) |
Feb 04, 2021 | 256.92 | 258.66 | 256.14 | 258.66 | 600,662 | +3.01(+1.18%) |
Feb 03, 2021 | 257.79 | 258.05 | 255.37 | 255.65 | 698,935 | -0.64(-0.25%) |
Feb 02, 2021 | 254.30 | 257.13 | 254.30 | 256.28 | 751,923 | +4.50(+1.79%) |
Feb 01, 2021 | 248.80 | 252.53 | 247.29 | 251.78 | 808,273 | +5.90(+2.40%) |
Jan 29, 2021 | 249.55 | 250.20 | 244.48 | 245.88 | 953,696 | -5.08(-2.02%) |
Jan 28, 2021 | 250.40 | 254.53 | 249.96 | 250.96 | 791,604 | +1.51(+0.61%) |
Jan 27, 2021 | 254.24 | 254.24 | 247.41 | 249.45 | 960,935 | -6.55(-2.56%) |
Jan 26, 2021 | 256.79 | 257.19 | 255.69 | 256.00 | 791,305 | -0.41(-0.16%) |
Jan 25, 2021 | 256.86 | 257.78 | 251.09 | 256.41 | 884,752 | +1.64(+0.64%) |
Jan 22, 2021 | 254.36 | 255.63 | 254.19 | 254.77 | 845,792 | -0.22(-0.08%) |
Jan 21, 2021 | 254.53 | 255.52 | 253.79 | 254.99 | 813,955 | +1.22(+0.48%) |
Jan 20, 2021 | 250.24 | 254.41 | 250.24 | 253.77 | 919,454 | +5.81(+2.34%) |
Jan 19, 2021 | 247.12 | 248.33 | 245.84 | 247.96 | 944,795 | +2.73(+1.11%) |
Jan 15, 2021 | 246.54 | 247.40 | 244.42 | 245.23 | 870,473 | -1.39(-0.56%) |
Jan 14, 2021 | 249.55 | 250.10 | 246.35 | 246.62 | 1,049,283 | -2.42(-0.97%) |
Jan 13, 2021 | 247.98 | 249.93 | 247.65 | 249.05 | 1,005,422 | +0.94(+0.38%) |
Jan 12, 2021 | 248.61 | 249.32 | 246.04 | 248.11 | 3,617,352 | -0.48(-0.19%) |
Jan 11, 2021 | 249.44 | 250.63 | 248.08 | 248.59 | 806,514 | -3.39(-1.35%) |
Jan 08, 2021 | 250.80 | 252.11 | 248.99 | 251.98 | 900,458 | +2.67(+1.07%) |
Jan 07, 2021 | 245.62 | 249.88 | 245.53 | 249.31 | 1,043,114 | +5.63(+2.31%) |
Jan 06, 2021 | 243.09 | 246.86 | 242.16 | 243.68 | 1,318,426 | -2.70(-1.09%) |
Jan 05, 2021 | 243.99 | 246.66 | 243.99 | 246.38 | 948,336 | +1.59(+0.65%) |
Jan 04, 2021 | 249.50 | 249.65 | 241.66 | 244.79 | 1,325,325 | -3.61(-1.45%) |
Dec 31, 2020 | 248.40 | 248.40 | 248.40 | 704,709 | +0.46(+0.19%) | |
Dec 30, 2020 | 249.05 | 249.34 | 247.63 | 247.94 | 704,709 | -0.05(-0.02%) |
Dec 29, 2020 | 249.90 | 250.21 | 247.47 | 247.99 | 780,274 | -0.53(-0.21%) |
Dec 28, 2020 | 248.45 | 249.06 | 246.58 | 248.52 | 687,727 | +2.17(+0.88%) |
Dec 24, 2020 | 245.67 | 246.75 | 245.49 | 246.35 | 348,393 | +1.11(+0.45%) |
Dec 23, 2020 | 247.08 | 247.09 | 245.18 | 245.24 | 763,857 | -1.61(-0.65%) |
Dec 22, 2020 | 246.63 | 247.29 | 244.89 | 246.85 | 818,630 | +1.03(+0.42%) |
Dec 21, 2020 | 243.82 | 246.19 | 241.62 | 245.82 | 802,158 | -0.40(-0.16%) |
Dec 18, 2020 | 246.96 | 247.20 | 244.37 | 246.22 | 753,143 | -0.08(-0.03%) |
Dec 17, 2020 | 245.62 | 246.46 | 245.44 | 246.30 | 728,476 | +2.09(+0.86%) |
Dec 16, 2020 | 243.28 | 244.73 | 242.60 | 244.21 | 890,834 | +1.23(+0.51%) |
Dec 15, 2020 | 242.01 | 242.97 | 240.66 | 242.97 | 705,257 | +2.94(+1.22%) |
Dec 14, 2020 | 240.64 | 242.60 | 240.04 | 240.04 | 748,264 | +0.64(+0.27%) |
Dec 11, 2020 | 238.65 | 239.47 | 236.95 | 239.40 | 573,414 | -0.28(-0.12%) |
Dec 10, 2020 | 237.29 | 240.45 | 236.67 | 239.68 | 579,731 | +0.85(+0.36%) |
Dec 09, 2020 | 243.44 | 243.49 | 237.93 | 238.83 | 836,711 | -4.36(-1.79%) |
Dec 08, 2020 | 242.13 | 243.68 | 241.09 | 243.19 | 645,827 | +1.85(+0.77%) |
Dec 07, 2020 | 241.74 | 243.01 | 241.64 | 241.34 | 563,713 | -0.40(-0.17%) |
Dec 04, 2020 | 240.64 | 241.74 | 240.24 | 241.74 | 466,946 | +1.44(+0.60%) |
Dec 03, 2020 | 240.55 | 241.97 | 239.87 | 240.30 | 576,129 | -0.13(-0.05%) |
Dec 02, 2020 | 239.86 | 240.60 | 238.05 | 240.43 | 679,370 | -0.64(-0.26%) |