Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 373.15 | 373.18 | 371.05 | 372.65 | 30,184,204 | -0.25(-0.07%) |
Aug 30, 2021 | 369.56 | 373.40 | 369.56 | 372.91 | 27,784,886 | +4.14(+1.12%) |
Aug 27, 2021 | 365.86 | 369.28 | 365.37 | 368.77 | 27,639,090 | +3.55(+0.97%) |
Aug 26, 2021 | 366.69 | 367.38 | 364.78 | 365.22 | 29,682,668 | -2.33(-0.64%) |
Aug 25, 2021 | 367.39 | 368.13 | 366.63 | 367.55 | 20,821,446 | +0.42(+0.11%) |
Aug 24, 2021 | 366.61 | 367.74 | 366.14 | 367.13 | 22,142,234 | +1.12(+0.31%) |
Aug 23, 2021 | 361.67 | 366.71 | 361.66 | 366.01 | 34,680,576 | +5.41(+1.50%) |
Aug 20, 2021 | 358.00 | 361.02 | 357.69 | 360.60 | 40,264,856 | +3.68(+1.03%) |
Aug 19, 2021 | 353.26 | 358.61 | 353.00 | 356.92 | 49,404,036 | +1.72(+0.48%) |
Aug 18, 2021 | 358.12 | 359.53 | 354.87 | 355.21 | 39,255,864 | -3.45(-0.96%) |
Aug 17, 2021 | 359.07 | 360.05 | 356.21 | 358.66 | 45,861,784 | -3.19(-0.88%) |
Aug 16, 2021 | 360.56 | 361.89 | 356.68 | 361.85 | 35,691,600 | +0.16(+0.04%) |
Aug 13, 2021 | 360.78 | 362.02 | 360.28 | 361.69 | 19,717,482 | +1.26(+0.35%) |
Aug 12, 2021 | 358.62 | 360.79 | 357.25 | 360.43 | 27,143,856 | +1.29(+0.36%) |
Aug 11, 2021 | 361.02 | 361.52 | 357.79 | 359.14 | 34,889,344 | -0.62(-0.17%) |
Aug 10, 2021 | 362.12 | 362.42 | 358.55 | 359.76 | 36,328,388 | -1.84(-0.51%) |
Aug 09, 2021 | 361.39 | 362.13 | 360.29 | 361.60 | 26,462,616 | +0.67(+0.18%) |
Aug 06, 2021 | 361.25 | 362.23 | 359.81 | 360.94 | 33,989,408 | -1.59(-0.44%) |
Aug 05, 2021 | 361.06 | 362.76 | 360.35 | 362.52 | 21,825,528 | +2.29(+0.63%) |
Aug 04, 2021 | 359.68 | 361.20 | 358.56 | 360.24 | 30,139,606 | +0.55(+0.15%) |
Aug 03, 2021 | 358.22 | 359.84 | 355.00 | 359.69 | 36,214,448 | +2.14(+0.60%) |
Aug 02, 2021 | 359.20 | 359.79 | 356.83 | 357.55 | 27,817,382 | -0.01(-0.00%) |
Jul 30, 2021 | 355.43 | 358.11 | 355.40 | 357.56 | 37,204,324 | -1.84(-0.51%) |
Jul 29, 2021 | 358.19 | 360.57 | 358.19 | 359.40 | 26,063,460 | +0.65(+0.18%) |
Jul 28, 2021 | 358.53 | 360.35 | 356.22 | 358.76 | 42,869,632 | +1.37(+0.38%) |
Jul 27, 2021 | 361.10 | 361.10 | 353.20 | 357.38 | 58,981,740 | -3.98(-1.10%) |
Jul 26, 2021 | 360.38 | 361.76 | 359.51 | 361.37 | 28,977,066 | +0.28(+0.08%) |
Jul 23, 2021 | 358.25 | 361.36 | 356.88 | 361.08 | 32,590,886 | +4.17(+1.17%) |
Jul 22, 2021 | 354.78 | 356.92 | 354.78 | 356.91 | 30,795,376 | +2.34(+0.66%) |
Jul 21, 2021 | 351.42 | 354.57 | 351.20 | 354.57 | 30,884,800 | +2.72(+0.77%) |
Jul 20, 2021 | 348.75 | 353.31 | 346.96 | 351.85 | 42,990,444 | +4.04(+1.16%) |
Jul 19, 2021 | 347.20 | 348.31 | 345.23 | 347.81 | 65,617,036 | -2.87(-0.82%) |
Jul 16, 2021 | 354.41 | 355.40 | 350.33 | 350.69 | 48,193,828 | -2.86(-0.81%) |
Jul 15, 2021 | 355.96 | 356.17 | 351.53 | 353.55 | 54,418,468 | -2.51(-0.71%) |
Jul 14, 2021 | 357.78 | 358.42 | 355.22 | 356.06 | 35,987,316 | +0.65(+0.18%) |
Jul 13, 2021 | 355.03 | 358.40 | 354.55 | 355.41 | 40,417,004 | +0.00(+0.00%) |
Jul 12, 2021 | 355.44 | 355.87 | 353.85 | 355.41 | 26,194,716 | +1.38(+0.39%) |
Jul 09, 2021 | 351.25 | 354.50 | 350.66 | 354.03 | 35,878,224 | +2.20(+0.62%) |
Jul 08, 2021 | 348.86 | 352.70 | 347.57 | 351.83 | 51,830,652 | -2.14(-0.60%) |
Jul 07, 2021 | 355.44 | 355.75 | 352.00 | 353.97 | 35,929,484 | +0.75(+0.21%) |
Jul 06, 2021 | 352.31 | 353.51 | 349.60 | 353.23 | 39,558,224 | +1.52(+0.43%) |
Jul 02, 2021 | 349.63 | 352.03 | 349.39 | 351.71 | 33,572,184 | +3.99(+1.15%) |
Jul 01, 2021 | 347.23 | 348.23 | 345.86 | 347.71 | 29,853,952 | +0.14(+0.04%) |
Jun 30, 2021 | 347.97 | 348.36 | 346.99 | 347.58 | 33,173,984 | -0.55(-0.16%) |
Jun 29, 2021 | 346.69 | 348.16 | 345.85 | 348.13 | 29,907,338 | +1.25(+0.36%) |
Jun 28, 2021 | 344.00 | 347.01 | 343.94 | 346.87 | 39,869,548 | +4.16(+1.21%) |
Jun 25, 2021 | 343.69 | 343.94 | 342.10 | 342.71 | 29,248,250 | -0.41(-0.12%) |
Jun 24, 2021 | 342.97 | 344.67 | 342.42 | 343.13 | 33,192,314 | +2.11(+0.62%) |
Jun 23, 2021 | 340.79 | 342.17 | 340.17 | 341.02 | 27,692,542 | +0.17(+0.05%) |
Jun 22, 2021 | 337.50 | 341.30 | 337.19 | 340.85 | 29,477,224 | +3.15(+0.93%) |
Jun 21, 2021 | 335.81 | 338.03 | 333.57 | 337.70 | 33,574,432 | +2.09(+0.62%) |
Jun 18, 2021 | 336.60 | 337.75 | 334.86 | 335.62 | 56,725,100 | -2.65(-0.78%) |
Jun 17, 2021 | 333.01 | 339.29 | 332.96 | 338.27 | 60,886,388 | +4.14(+1.24%) |
Jun 16, 2021 | 335.72 | 336.80 | 330.54 | 334.13 | 56,461,424 | -1.17(-0.35%) |
Jun 15, 2021 | 337.11 | 337.42 | 334.53 | 335.29 | 36,654,924 | -2.17(-0.64%) |
Jun 14, 2021 | 334.69 | 337.47 | 333.49 | 337.46 | 28,364,534 | +3.20(+0.96%) |
Jun 11, 2021 | 333.39 | 334.26 | 332.74 | 334.25 | 21,666,400 | +0.87(+0.26%) |
Jun 10, 2021 | 330.29 | 333.49 | 329.84 | 333.38 | 34,370,716 | +3.44(+1.04%) |
Jun 09, 2021 | 331.25 | 332.03 | 329.76 | 329.94 | 21,897,224 | +0.08(+0.02%) |
Jun 08, 2021 | 331.46 | 332.35 | 328.17 | 329.87 | 27,833,518 | +0.16(+0.05%) |
Jun 07, 2021 | 328.19 | 329.77 | 327.50 | 329.71 | 33,223,292 | +0.98(+0.30%) |
Jun 04, 2021 | 325.06 | 329.18 | 324.99 | 328.73 | 39,549,692 | +5.49(+1.70%) |
Jun 03, 2021 | 323.78 | 325.07 | 321.56 | 323.25 | 37,766,948 | -3.39(-1.04%) |
Jun 02, 2021 | 326.43 | 327.50 | 324.91 | 326.63 | 22,472,844 | +0.63(+0.19%) |
Jun 01, 2021 | 328.44 | 328.91 | 324.65 | 326.01 | 31,758,108 | -1.09(-0.33%) |
May 28, 2021 | 327.28 | 328.70 | 326.77 | 327.10 | 30,552,832 | +1.03(+0.32%) |
May 27, 2021 | 326.84 | 327.69 | 325.86 | 326.07 | 28,411,090 | -1.17(-0.36%) |
May 26, 2021 | 326.83 | 327.76 | 326.13 | 327.23 | 25,917,574 | +1.08(+0.33%) |
May 25, 2021 | 327.23 | 327.96 | 324.99 | 326.15 | 31,900,270 | +0.45(+0.14%) |
May 24, 2021 | 322.63 | 326.84 | 320.21 | 325.70 | 33,092,912 | +5.40(+1.68%) |
May 21, 2021 | 323.67 | 324.09 | 319.95 | 320.31 | 51,773,316 | -1.79(-0.56%) |
May 20, 2021 | 317.49 | 322.96 | 317.26 | 322.10 | 47,347,368 | +6.11(+1.93%) |
May 19, 2021 | 310.18 | 316.29 | 309.83 | 315.99 | 67,618,960 | +0.36(+0.11%) |
May 18, 2021 | 318.73 | 319.96 | 315.36 | 315.62 | 37,182,168 | -2.14(-0.68%) |
May 17, 2021 | 317.99 | 319.69 | 314.87 | 317.77 | 40,140,476 | -1.94(-0.61%) |
May 14, 2021 | 316.00 | 320.63 | 315.49 | 319.71 | 45,297,624 | +6.91(+2.21%) |
May 13, 2021 | 313.37 | 315.80 | 310.41 | 312.80 | 71,212,288 | +2.40(+0.77%) |
May 12, 2021 | 313.68 | 316.02 | 309.53 | 310.40 | 93,009,432 | -8.25(-2.59%) |
May 11, 2021 | 313.16 | 319.45 | 312.49 | 318.65 | 73,412,168 | -0.44(-0.14%) |
May 10, 2021 | 325.97 | 326.14 | 318.89 | 319.09 | 61,902,204 | -8.27(-2.53%) |
May 07, 2021 | 327.53 | 329.76 | 324.90 | 327.36 | 54,438,760 | +2.63(+0.81%) |
May 06, 2021 | 322.03 | 324.88 | 319.77 | 324.72 | 47,791,708 | +2.43(+0.75%) |
May 05, 2021 | 325.45 | 326.32 | 321.51 | 322.30 | 47,116,952 | -1.09(-0.34%) |
May 04, 2021 | 326.73 | 327.06 | 319.53 | 323.38 | 66,430,928 | -5.93(-1.80%) |
May 03, 2021 | 332.29 | 333.04 | 328.86 | 329.31 | 30,308,302 | -1.76(-0.53%) |
Apr 30, 2021 | 330.79 | 333.30 | 330.15 | 331.07 | 39,062,976 | -2.18(-0.66%) |
Apr 29, 2021 | 335.36 | 335.78 | 330.00 | 333.26 | 38,408,780 | +1.19(+0.36%) |
Apr 28, 2021 | 332.85 | 333.87 | 331.40 | 332.06 | 34,288,952 | -1.13(-0.34%) |
Apr 27, 2021 | 334.93 | 335.15 | 332.23 | 333.19 | 33,839,392 | -1.56(-0.47%) |
Apr 26, 2021 | 332.72 | 334.92 | 331.96 | 334.75 | 31,410,306 | +2.27(+0.68%) |
Apr 23, 2021 | 328.98 | 333.79 | 328.98 | 332.47 | 37,175,848 | +4.13(+1.26%) |
Apr 22, 2021 | 331.95 | 332.94 | 327.17 | 328.34 | 46,845,468 | -4.01(-1.21%) |
Apr 21, 2021 | 328.23 | 332.53 | 327.13 | 332.35 | 37,226,316 | +2.82(+0.86%) |
Apr 20, 2021 | 331.28 | 332.57 | 327.54 | 329.52 | 38,772,420 | -2.42(-0.73%) |
Apr 19, 2021 | 333.42 | 334.59 | 330.00 | 331.94 | 35,199,832 | -3.06(-0.91%) |
Apr 16, 2021 | 335.15 | 335.23 | 333.12 | 335.01 | 41,713,940 | +0.39(+0.12%) |
Apr 15, 2021 | 332.52 | 335.01 | 329.34 | 334.62 | 37,046,712 | +5.00(+1.52%) |
Apr 14, 2021 | 333.87 | 334.00 | 328.80 | 329.62 | 43,381,524 | -4.01(-1.20%) |
Apr 13, 2021 | 331.32 | 334.10 | 331.10 | 333.63 | 30,936,520 | +3.85(+1.17%) |
Apr 12, 2021 | 329.16 | 330.20 | 327.88 | 329.78 | 26,329,304 | -0.43(-0.13%) |
Apr 09, 2021 | 326.85 | 330.42 | 326.11 | 330.21 | 37,430,972 | +1.99(+0.61%) |
Apr 08, 2021 | 327.71 | 328.41 | 326.91 | 328.22 | 30,265,666 | +3.39(+1.04%) |
Apr 07, 2021 | 323.57 | 325.67 | 322.63 | 324.83 | 32,639,314 | +0.78(+0.24%) |
Apr 06, 2021 | 323.96 | 326.02 | 323.26 | 324.05 | 34,186,096 | -0.23(-0.07%) |
Apr 05, 2021 | 320.43 | 325.05 | 318.00 | 324.27 | 43,007,232 | +6.35(+2.00%) |
Apr 01, 2021 | 316.46 | 318.06 | 316.20 | 317.93 | 56,849,240 | +5.33(+1.70%) |
Mar 31, 2021 | 309.69 | 314.18 | 309.35 | 312.60 | 56,093,448 | +4.71(+1.53%) |
Mar 30, 2021 | 307.46 | 308.46 | 305.16 | 307.89 | 45,519,296 | -1.56(-0.50%) |
Mar 29, 2021 | 308.99 | 310.50 | 306.07 | 309.44 | 55,697,440 | -0.09(-0.03%) |
Mar 26, 2021 | 304.74 | 309.86 | 303.33 | 309.53 | 64,846,944 | +4.57(+1.50%) |
Mar 25, 2021 | 303.62 | 306.49 | 301.10 | 304.96 | 80,263,760 | -0.53(-0.17%) |
Mar 24, 2021 | 312.11 | 312.15 | 305.34 | 305.49 | 66,092,372 | -5.24(-1.69%) |
Mar 23, 2021 | 313.19 | 314.52 | 309.90 | 310.73 | 54,549,504 | -1.36(-0.44%) |
Mar 22, 2021 | 308.76 | 314.18 | 308.76 | 312.09 | 57,289,256 | +5.75(+1.88%) |
Mar 19, 2021 | 305.10 | 307.90 | 302.94 | 306.34 | 80,186,616 | +1.08(+0.35%) |
Mar 18, 2021 | 309.99 | 310.98 | 304.81 | 305.27 | 84,693,528 | -9.65(-3.06%) |
Mar 17, 2021 | 310.56 | 316.82 | 308.83 | 314.91 | 79,895,960 | +1.29(+0.41%) |
Mar 16, 2021 | 314.12 | 317.16 | 312.17 | 313.62 | 56,098,232 | +1.71(+0.55%) |
Mar 15, 2021 | 308.94 | 312.08 | 307.28 | 311.91 | 44,004,332 | +3.30(+1.07%) |
Mar 12, 2021 | 307.05 | 311.32 | 304.63 | 308.61 | 70,853,440 | -2.52(-0.81%) |
Mar 11, 2021 | 308.92 | 312.92 | 308.02 | 311.14 | 54,429,004 | +7.00(+2.30%) |
Mar 10, 2021 | 309.30 | 309.60 | 303.44 | 304.13 | 78,246,536 | -0.87(-0.29%) |
Mar 09, 2021 | 300.80 | 306.92 | 300.26 | 305.00 | 81,884,432 | +11.57(+3.94%) |
Mar 08, 2021 | 301.43 | 303.33 | 293.01 | 293.43 | 90,124,496 | -8.55(-2.83%) |
Mar 05, 2021 | 300.14 | 302.89 | 290.99 | 301.98 | 124,219,832 | +4.48(+1.51%) |
Mar 04, 2021 | 302.08 | 305.27 | 293.60 | 297.50 | 141,644,112 | -4.95(-1.64%) |
Mar 03, 2021 | 310.38 | 311.33 | 302.39 | 302.45 | 87,542,224 | -9.04(-2.90%) |
Mar 02, 2021 | 317.21 | 317.29 | 311.24 | 311.49 | 49,232,040 | -5.08(-1.60%) |
Mar 01, 2021 | 312.34 | 316.91 | 311.03 | 316.57 | 50,134,336 | +9.25(+3.01%) |
Feb 26, 2021 | 309.00 | 312.18 | 304.13 | 307.32 | 107,063,568 | +1.28(+0.42%) |
Feb 25, 2021 | 314.41 | 317.00 | 304.49 | 306.04 | 111,860,712 | -11.06(-3.49%) |
Feb 24, 2021 | 311.82 | 317.41 | 309.10 | 317.10 | 59,296,844 | +2.59(+0.82%) |
Feb 23, 2021 | 310.12 | 316.19 | 304.25 | 314.50 | 99,187,008 | -0.94(-0.30%) |
Feb 22, 2021 | 319.41 | 320.69 | 315.24 | 315.44 | 48,091,588 | -8.39(-2.59%) |
Feb 19, 2021 | 326.61 | 326.74 | 322.81 | 323.83 | 40,026,356 | -1.42(-0.44%) |
Feb 18, 2021 | 323.06 | 326.62 | 321.23 | 325.25 | 32,784,026 | -1.43(-0.44%) |
Feb 17, 2021 | 325.25 | 328.38 | 323.00 | 326.68 | 32,079,496 | -1.57(-0.48%) |
Feb 16, 2021 | 329.91 | 330.85 | 327.08 | 328.26 | 27,486,676 | -0.89(-0.27%) |
Feb 12, 2021 | 326.47 | 329.31 | 325.41 | 329.15 | 20,798,216 | +1.83(+0.56%) |
Feb 11, 2021 | 327.07 | 327.73 | 324.91 | 327.32 | 22,403,632 | +1.79(+0.55%) |
Feb 10, 2021 | 327.72 | 328.18 | 322.35 | 325.53 | 28,547,966 | -0.74(-0.23%) |
Feb 09, 2021 | 325.40 | 327.54 | 325.39 | 326.27 | 17,887,798 | -0.07(-0.02%) |
Feb 08, 2021 | 325.87 | 326.50 | 324.22 | 326.34 | 20,837,654 | +2.17(+0.67%) |
Feb 05, 2021 | 324.03 | 325.19 | 322.38 | 324.17 | 23,236,232 | +1.10(+0.34%) |
Feb 04, 2021 | 320.70 | 323.16 | 319.37 | 323.07 | 22,745,070 | +3.78(+1.18%) |
Feb 03, 2021 | 322.66 | 323.03 | 319.24 | 319.30 | 25,205,424 | -1.27(-0.40%) |
Feb 02, 2021 | 318.42 | 321.73 | 318.25 | 320.57 | 34,508,976 | +5.15(+1.63%) |
Feb 01, 2021 | 311.21 | 316.52 | 309.16 | 315.42 | 36,312,188 | +7.69(+2.50%) |
Jan 29, 2021 | 312.64 | 313.76 | 305.97 | 307.73 | 56,484,980 | -6.61(-2.10%) |
Jan 28, 2021 | 313.71 | 319.33 | 313.08 | 314.35 | 43,471,636 | +1.85(+0.59%) |
Jan 27, 2021 | 319.18 | 319.19 | 310.47 | 312.50 | 56,006,304 | -8.96(-2.79%) |
Jan 26, 2021 | 321.71 | 322.60 | 320.12 | 321.46 | 25,843,410 | +0.47(+0.15%) |
Jan 25, 2021 | 321.77 | 323.15 | 314.43 | 320.99 | 39,868,356 | +2.63(+0.83%) |
Jan 22, 2021 | 318.23 | 319.37 | 317.66 | 318.36 | 22,088,828 | -0.92(-0.29%) |
Jan 21, 2021 | 318.09 | 320.03 | 316.70 | 319.28 | 25,679,232 | +2.53(+0.80%) |
Jan 20, 2021 | 313.19 | 317.69 | 309.64 | 316.74 | 31,040,042 | +7.20(+2.33%) |
Jan 19, 2021 | 307.43 | 310.05 | 306.32 | 309.54 | 24,990,078 | +4.45(+1.46%) |
Jan 15, 2021 | 307.31 | 308.28 | 303.84 | 305.09 | 35,897,848 | -2.44(-0.79%) |
Jan 14, 2021 | 309.63 | 310.64 | 307.05 | 307.53 | 23,835,066 | -1.65(-0.53%) |
Jan 13, 2021 | 307.37 | 309.98 | 306.76 | 309.18 | 23,295,722 | +2.07(+0.68%) |
Jan 12, 2021 | 307.63 | 308.73 | 304.45 | 307.11 | 29,814,192 | -0.49(-0.16%) |
Jan 11, 2021 | 309.12 | 310.31 | 306.94 | 307.60 | 33,474,186 | -4.51(-1.45%) |
Jan 08, 2021 | 310.45 | 312.46 | 308.24 | 312.11 | 34,709,148 | +3.96(+1.29%) |
Jan 07, 2021 | 303.55 | 308.99 | 303.52 | 308.14 | 30,891,330 | +7.28(+2.42%) |
Jan 06, 2021 | 300.34 | 305.11 | 299.34 | 300.87 | 53,825,668 | -4.23(-1.39%) |
Jan 05, 2021 | 301.60 | 305.37 | 301.60 | 305.09 | 29,720,404 | +2.49(+0.82%) |
Jan 04, 2021 | 308.27 | 308.45 | 298.56 | 302.60 | 46,168,460 | -4.33(-1.41%) |
Dec 31, 2020 | 306.93 | 306.93 | 306.93 | 18,502,468 | +0.75(+0.25%) | |
Dec 30, 2020 | 307.34 | 307.66 | 305.55 | 306.18 | 18,502,468 | +0.01(+0.00%) |
Dec 29, 2020 | 307.23 | 307.85 | 305.26 | 306.17 | 26,382,808 | +0.27(+0.09%) |
Dec 28, 2020 | 305.47 | 306.37 | 303.62 | 305.89 | 22,914,064 | +3.05(+1.01%) |
Dec 24, 2020 | 301.77 | 303.29 | 301.70 | 302.84 | 17,157,292 | +1.33(+0.44%) |
Dec 23, 2020 | 303.09 | 303.45 | 301.35 | 301.51 | 21,589,126 | -1.53(-0.50%) |
Dec 22, 2020 | 303.12 | 303.97 | 300.19 | 303.04 | 26,770,002 | +0.82(+0.27%) |
Dec 21, 2020 | 299.81 | 302.75 | 297.01 | 302.21 | 37,847,732 | -0.57(-0.19%) |
Dec 18, 2020 | 304.34 | 304.66 | 300.39 | 302.78 | 42,163,060 | -0.92(-0.30%) |
Dec 17, 2020 | 303.34 | 303.93 | 302.13 | 303.70 | 24,240,544 | +1.97(+0.65%) |
Dec 16, 2020 | 300.48 | 302.52 | 299.42 | 301.73 | 25,872,166 | +1.65(+0.55%) |
Dec 15, 2020 | 299.18 | 300.08 | 296.97 | 300.08 | 26,327,424 | +3.17(+1.07%) |
Dec 14, 2020 | 295.96 | 298.87 | 295.90 | 296.90 | 29,438,902 | +2.14(+0.73%) |
Dec 11, 2020 | 293.75 | 294.89 | 291.46 | 294.76 | 27,403,690 | -0.65(-0.22%) |
Dec 10, 2020 | 292.19 | 296.55 | 291.09 | 295.42 | 28,102,238 | +1.18(+0.40%) |
Dec 09, 2020 | 300.84 | 301.12 | 293.16 | 294.24 | 49,920,144 | -6.82(-2.26%) |
Dec 08, 2020 | 299.56 | 301.36 | 297.79 | 301.05 | 18,675,052 | +1.02(+0.34%) |
Dec 07, 2020 | 298.53 | 300.41 | 298.35 | 300.04 | 21,215,574 | +1.69(+0.57%) |
Dec 04, 2020 | 297.19 | 298.50 | 296.50 | 298.35 | 19,796,720 | +1.21(+0.41%) |
Dec 03, 2020 | 296.93 | 298.70 | 296.40 | 297.14 | 23,263,876 | +0.42(+0.14%) |
Dec 02, 2020 | 295.13 | 297.06 | 293.30 | 296.72 | 24,068,006 | +0.38(+0.13%) |
Dec 01, 2020 | 294.78 | 297.98 | 293.77 | 296.34 | 28,184,352 | +3.75(+1.28%) |
Nov 30, 2020 | 292.27 | 292.93 | 287.86 | 292.59 | 28,225,504 | +0.60(+0.20%) |
Nov 27, 2020 | 291.29 | 293.12 | 290.91 | 291.99 | 17,575,682 | +2.67(+0.92%) |
Nov 25, 2020 | 288.50 | 289.97 | 287.68 | 289.32 | 23,887,550 | +1.77(+0.61%) |
Nov 24, 2020 | 284.65 | 288.06 | 282.83 | 287.56 | 24,863,574 | +3.98(+1.40%) |
Nov 23, 2020 | 284.57 | 285.88 | 281.31 | 283.57 | 27,251,054 | +0.01(+0.00%) |
Nov 20, 2020 | 285.44 | 286.19 | 283.48 | 283.56 | 26,530,082 | -1.95(-0.68%) |
Nov 19, 2020 | 282.69 | 285.83 | 282.07 | 285.52 | 22,967,722 | +2.22(+0.78%) |
Nov 18, 2020 | 284.85 | 286.48 | 283.21 | 283.30 | 28,619,548 | -2.11(-0.74%) |
Nov 17, 2020 | 286.51 | 286.85 | 284.76 | 285.41 | 22,174,640 | -0.91(-0.32%) |
Nov 16, 2020 | 283.86 | 286.62 | 283.18 | 286.32 | 30,503,672 | +2.22(+0.78%) |
Nov 13, 2020 | 283.20 | 284.73 | 281.11 | 284.10 | 25,478,600 | +2.47(+0.88%) |
Nov 12, 2020 | 283.89 | 285.21 | 280.51 | 281.63 | 35,245,152 | -1.33(-0.47%) |
Nov 11, 2020 | 279.21 | 283.44 | 276.73 | 282.96 | 36,772,596 | +6.19(+2.24%) |
Nov 10, 2020 | 278.56 | 279.93 | 274.03 | 276.77 | 70,333,928 | -5.05(-1.79%) |
Nov 09, 2020 | 290.33 | 292.12 | 281.36 | 281.81 | 88,315,256 | -5.88(-2.04%) |
Nov 06, 2020 | 286.69 | 288.43 | 283.03 | 287.69 | 41,944,324 | +0.22(+0.07%) |
Nov 05, 2020 | 286.52 | 288.46 | 285.14 | 287.48 | 52,919,436 | +7.30(+2.61%) |
Nov 04, 2020 | 276.90 | 281.99 | 275.25 | 280.18 | 77,155,440 | +11.97(+4.46%) |
Nov 03, 2020 | 265.48 | 270.32 | 264.48 | 268.20 | 44,063,556 | +4.56(+1.73%) |
Nov 02, 2020 | 265.35 | 267.10 | 260.70 | 263.64 | 40,703,336 | +0.59(+0.22%) |
Oct 30, 2020 | 267.94 | 268.78 | 260.80 | 263.06 | 67,520,824 | -6.85(-2.54%) |
Oct 29, 2020 | 266.63 | 272.93 | 266.12 | 269.90 | 44,133,456 | +4.64(+1.75%) |
Oct 28, 2020 | 271.60 | 272.10 | 265.01 | 265.26 | 54,628,400 | -10.76(-3.90%) |
Oct 27, 2020 | 274.81 | 276.86 | 273.62 | 276.02 | 31,218,824 | +2.14(+0.78%) |
Oct 26, 2020 | 275.69 | 278.60 | 270.26 | 273.89 | 39,275,524 | -4.17(-1.50%) |
Oct 23, 2020 | 278.11 | 278.22 | 275.17 | 278.06 | 25,251,264 | +0.55(+0.20%) |
Oct 22, 2020 | 278.36 | 279.27 | 274.23 | 277.51 | 32,934,574 | -0.01(-0.00%) |
Oct 21, 2020 | 277.99 | 280.57 | 277.03 | 277.52 | 29,744,108 | -0.21(-0.08%) |
Oct 20, 2020 | 277.88 | 280.87 | 276.31 | 277.73 | 32,870,192 | +0.60(+0.22%) |
Oct 19, 2020 | 283.67 | 284.64 | 276.15 | 277.14 | 37,574,728 | -4.60(-1.63%) |
Oct 16, 2020 | 284.95 | 286.38 | 281.39 | 281.74 | 41,545,976 | -1.55(-0.55%) |
Oct 15, 2020 | 280.51 | 283.89 | 279.81 | 283.29 | 43,378,940 | -1.91(-0.67%) |
Oct 14, 2020 | 288.39 | 289.39 | 283.45 | 285.20 | 38,008,032 | -2.40(-0.84%) |
Oct 13, 2020 | 289.38 | 290.08 | 286.23 | 287.61 | 65,710,128 | -0.01(-0.00%) |
Oct 12, 2020 | 283.78 | 290.48 | 282.68 | 287.62 | 81,202,296 | +8.61(+3.09%) |
Oct 09, 2020 | 276.44 | 279.08 | 276.07 | 279.00 | 30,927,100 | +4.20(+1.53%) |
Oct 08, 2020 | 275.69 | 275.84 | 273.73 | 274.80 | 25,945,122 | +1.45(+0.53%) |
Oct 07, 2020 | 271.31 | 274.15 | 270.77 | 273.35 | 28,087,664 | +4.65(+1.73%) |
Oct 06, 2020 | 272.73 | 274.59 | 267.81 | 268.70 | 50,745,656 | -4.88(-1.78%) |
Oct 05, 2020 | 269.85 | 273.91 | 269.75 | 273.58 | 28,697,410 | +5.71(+2.13%) |
Oct 02, 2020 | 269.53 | 275.62 | 267.02 | 267.87 | 77,312,168 | -7.75(-2.81%) |
Oct 01, 2020 | 275.18 | 276.24 | 273.27 | 275.62 | 51,172,464 | +4.31(+1.59%) |
Sep 30, 2020 | 269.61 | 274.49 | 269.39 | 271.32 | 50,439,672 | +1.85(+0.69%) |
Sep 29, 2020 | 270.22 | 271.19 | 268.91 | 269.47 | 27,777,124 | -1.22(-0.45%) |
Sep 28, 2020 | 270.12 | 270.69 | 265.29 | 270.69 | 59,741,888 | +5.51(+2.08%) |
Sep 25, 2020 | 259.58 | 266.00 | 258.10 | 265.19 | 56,570,264 | +6.02(+2.32%) |
Sep 24, 2020 | 255.44 | 262.39 | 255.09 | 259.16 | 72,259,496 | +1.20(+0.47%) |
Sep 23, 2020 | 265.76 | 265.95 | 257.07 | 257.96 | 49,678,192 | -8.12(-3.05%) |
Sep 22, 2020 | 263.71 | 266.67 | 260.28 | 266.08 | 42,044,984 | +4.85(+1.86%) |
Sep 21, 2020 | 256.36 | 261.37 | 254.00 | 261.23 | 58,416,056 | +0.62(+0.24%) |
Sep 18, 2020 | 265.24 | 265.70 | 256.46 | 260.61 | 88,324,480 | -3.37(-1.28%) |
Sep 17, 2020 | 261.24 | 267.96 | 260.42 | 263.97 | 83,407,424 | -4.19(-1.56%) |
Sep 16, 2020 | 273.20 | 273.78 | 267.81 | 268.16 | 43,402,432 | -4.35(-1.59%) |
Sep 15, 2020 | 272.35 | 273.87 | 268.67 | 272.51 | 42,666,108 | +3.81(+1.42%) |
Sep 14, 2020 | 267.84 | 270.71 | 266.55 | 268.70 | 39,373,860 | +4.60(+1.74%) |
Sep 11, 2020 | 267.89 | 268.76 | 260.63 | 264.10 | 73,535,208 | -1.85(-0.69%) |
Sep 10, 2020 | 274.37 | 275.58 | 264.21 | 265.95 | 71,281,264 | -5.41(-1.99%) |
Sep 09, 2020 | 269.07 | 273.48 | 266.59 | 271.36 | 66,235,364 | +7.74(+2.94%) |
Sep 08, 2020 | 265.88 | 271.69 | 263.33 | 263.61 | 101,775,608 | -13.31(-4.81%) |
Sep 04, 2020 | 279.05 | 282.15 | 265.42 | 276.92 | 126,938,728 | -3.23(-1.15%) |
Sep 03, 2020 | 291.20 | 291.61 | 277.73 | 280.15 | 112,384,256 | -15.50(-5.24%) |
Sep 02, 2020 | 296.14 | 296.38 | 289.92 | 295.65 | 51,917,428 | +2.77(+0.95%) |