Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 463.19 | 468.77 | 452.20 | 454.41 | 1,266,268 | -8.85(-1.91%) |
Nov 29, 2021 | 458.50 | 466.72 | 455.50 | 463.26 | 758,905 | +6.68(+1.46%) |
Nov 26, 2021 | 460.18 | 462.11 | 453.64 | 456.58 | 418,663 | -1.28(-0.28%) |
Nov 24, 2021 | 452.51 | 458.39 | 446.58 | 457.86 | 633,808 | -0.90(-0.20%) |
Nov 23, 2021 | 460.71 | 465.39 | 454.78 | 458.76 | 600,154 | -2.17(-0.47%) |
Nov 22, 2021 | 473.43 | 473.43 | 458.27 | 460.93 | 795,895 | -12.07(-2.55%) |
Nov 19, 2021 | 474.35 | 478.28 | 469.09 | 473.00 | 872,361 | -0.24(-0.05%) |
Nov 18, 2021 | 469.00 | 474.06 | 462.05 | 473.24 | 750,319 | +7.40(+1.59%) |
Nov 17, 2021 | 476.78 | 477.80 | 465.34 | 465.84 | 865,551 | -12.07(-2.53%) |
Nov 16, 2021 | 464.51 | 485.82 | 463.73 | 477.91 | 1,346,959 | +15.95(+3.45%) |
Nov 15, 2021 | 455.75 | 464.67 | 454.66 | 461.96 | 737,587 | +9.37(+2.07%) |
Nov 12, 2021 | 457.44 | 457.44 | 450.61 | 452.59 | 721,597 | -0.41(-0.09%) |
Nov 11, 2021 | 461.50 | 462.91 | 452.51 | 453.00 | 506,995 | -4.36(-0.95%) |
Nov 10, 2021 | 464.55 | 457.36 | 647,499 | -12.88(-2.74%) | ||
Nov 09, 2021 | 466.84 | 471.84 | 465.30 | 470.24 | 613,233 | +4.10(+0.88%) |
Nov 08, 2021 | 471.82 | 471.82 | 456.75 | 466.14 | 736,328 | -1.77(-0.38%) |
Nov 05, 2021 | 474.28 | 477.38 | 465.78 | 467.91 | 817,628 | -6.03(-1.27%) |
Nov 04, 2021 | 469.93 | 478.40 | 469.02 | 473.94 | 676,778 | +6.46(+1.38%) |
Nov 03, 2021 | 466.13 | 469.10 | 462.16 | 467.48 | 561,827 | +2.84(+0.61%) |
Nov 02, 2021 | 461.50 | 470.11 | 460.76 | 464.64 | 676,885 | +5.76(+1.26%) |
Nov 01, 2021 | 468.00 | 465.00 | 456.10 | 458.88 | 788,800 | -7.13(-1.53%) |
Oct 29, 2021 | 446.62 | 467.04 | 446.08 | 466.01 | 1,346,225 | +22.55(+5.09%) |
Oct 28, 2021 | 435.31 | 443.60 | 443.46 | 687,533 | +9.76(+2.25%) | |
Oct 27, 2021 | 432.95 | 438.36 | 428.00 | 433.70 | 533,817 | +0.97(+0.22%) |
Oct 26, 2021 | 431.00 | 432.73 | 629,949 | +4.79(+1.12%) | ||
Oct 25, 2021 | 423.74 | 430.00 | 423.03 | 427.94 | 636,853 | +6.21(+1.47%) |
Oct 22, 2021 | 422.49 | 424.57 | 418.90 | 421.73 | 444,732 | -2.31(-0.54%) |
Oct 21, 2021 | 416.27 | 424.85 | 416.14 | 424.04 | 566,732 | +9.64(+2.33%) |
Oct 20, 2021 | 419.66 | 423.90 | 413.66 | 414.40 | 524,695 | -2.24(-0.54%) |
Oct 19, 2021 | 417.64 | 420.58 | 414.31 | 416.64 | 493,609 | -0.74(-0.18%) |
Oct 18, 2021 | 401.25 | 417.62 | 400.30 | 417.38 | 647,677 | +13.87(+3.44%) |
Oct 15, 2021 | 408.09 | 409.41 | 403.00 | 403.51 | 815,710 | -3.66(-0.90%) |
Oct 14, 2021 | 404.48 | 410.68 | 402.08 | 407.17 | 708,673 | +6.46(+1.61%) |
Oct 13, 2021 | 390.37 | 402.07 | 388.33 | 400.71 | 1,451,115 | +16.14(+4.20%) |
Oct 12, 2021 | 388.44 | 389.74 | 383.24 | 384.57 | 828,130 | -1.47(-0.38%) |
Oct 11, 2021 | 399.40 | 399.40 | 385.61 | 386.04 | 790,392 | -11.18(-2.81%) |
Oct 08, 2021 | 401.41 | 401.75 | 393.72 | 397.22 | 560,705 | -2.43(-0.61%) |
Oct 07, 2021 | 401.01 | 408.61 | 398.40 | 399.65 | 708,742 | +1.14(+0.29%) |
Oct 06, 2021 | 392.66 | 400.68 | 392.52 | 398.51 | 810,792 | +1.39(+0.35%) |
Oct 05, 2021 | 399.07 | 404.81 | 396.68 | 397.12 | 818,303 | +4.55(+1.16%) |
Oct 04, 2021 | 401.31 | 401.46 | 390.42 | 392.57 | 956,248 | -8.80(-2.19%) |
Oct 01, 2021 | 407.52 | 408.19 | 399.38 | 401.37 | 787,834 | -3.33(-0.82%) |
Sep 30, 2021 | 410.28 | 411.30 | 403.32 | 404.70 | 798,413 | -5.52(-1.35%) |
Sep 29, 2021 | 418.07 | 418.95 | 408.50 | 410.22 | 899,107 | -4.32(-1.04%) |
Sep 28, 2021 | 427.89 | 429.45 | 413.70 | 414.54 | 1,149,392 | -16.18(-3.76%) |
Sep 27, 2021 | 430.48 | 434.93 | 427.81 | 430.72 | 698,273 | -1.89(-0.44%) |
Sep 24, 2021 | 427.44 | 433.61 | 424.07 | 432.61 | 873,339 | +0.70(+0.16%) |
Sep 23, 2021 | 433.00 | 437.32 | 430.11 | 431.91 | 1,489,559 | +0.73(+0.17%) |
Sep 22, 2021 | 425.12 | 431.28 | 422.01 | 431.18 | 947,833 | +6.99(+1.65%) |
Sep 21, 2021 | 422.39 | 426.70 | 419.55 | 424.19 | 610,811 | +4.66(+1.11%) |
Sep 20, 2021 | 418.10 | 425.30 | 412.49 | 419.53 | 971,381 | -7.02(-1.65%) |
Sep 17, 2021 | 428.40 | 432.74 | 424.30 | 426.55 | 1,546,474 | +0.11(+0.03%) |
Sep 16, 2021 | 417.21 | 429.80 | 417.21 | 426.44 | 978,762 | +7.49(+1.79%) |
Sep 15, 2021 | 420.94 | 421.02 | 414.09 | 418.95 | 818,724 | -1.55(-0.37%) |
Sep 14, 2021 | 426.74 | 427.69 | 419.39 | 420.50 | 853,541 | -4.62(-1.09%) |
Sep 13, 2021 | 428.31 | 428.31 | 418.99 | 425.12 | 1,244,690 | -0.46(-0.11%) |
Sep 10, 2021 | 424.00 | 430.05 | 417.09 | 425.58 | 2,151,305 | +4.87(+1.16%) |
Sep 09, 2021 | 433.73 | 434.22 | 420.27 | 420.71 | 7,786,720 | +39.86(+10.47%) |
Sep 08, 2021 | 384.95 | 386.28 | 376.37 | 380.85 | 2,832,771 | -5.61(-1.45%) |
Sep 07, 2021 | 394.88 | 394.95 | 383.08 | 386.46 | 1,082,110 | -1.87(-0.48%) |
Sep 03, 2021 | 388.27 | 390.77 | 385.12 | 388.33 | 712,426 | -0.04(-0.01%) |
Sep 02, 2021 | 398.24 | 398.53 | 386.51 | 388.37 | 884,455 | -7.16(-1.81%) |
Sep 01, 2021 | 400.71 | 401.95 | 393.68 | 395.53 | 963,741 | -4.64(-1.16%) |
Aug 31, 2021 | 413.97 | 413.97 | 397.36 | 400.17 | 1,274,730 | -14.35(-3.46%) |
Aug 30, 2021 | 406.44 | 417.85 | 406.41 | 414.52 | 859,452 | +8.55(+2.11%) |
Aug 27, 2021 | 403.76 | 409.34 | 402.83 | 405.97 | 465,840 | +1.53(+0.38%) |
Aug 26, 2021 | 408.54 | 408.54 | 402.00 | 404.44 | 469,061 | -3.88(-0.95%) |
Aug 25, 2021 | 404.85 | 409.04 | 402.65 | 408.32 | 506,115 | +2.52(+0.62%) |
Aug 24, 2021 | 403.50 | 406.83 | 402.00 | 405.80 | 490,961 | +1.44(+0.36%) |
Aug 23, 2021 | 398.57 | 406.32 | 397.00 | 404.36 | 546,449 | +6.53(+1.64%) |
Aug 20, 2021 | 395.92 | 398.20 | 391.58 | 397.83 | 635,486 | +1.34(+0.34%) |
Aug 19, 2021 | 385.50 | 399.00 | 384.36 | 396.49 | 840,911 | +5.11(+1.31%) |
Aug 18, 2021 | 392.60 | 397.35 | 390.99 | 391.38 | 512,567 | -1.10(-0.28%) |
Aug 17, 2021 | 403.12 | 403.25 | 388.20 | 392.48 | 1,099,228 | -14.76(-3.62%) |
Aug 16, 2021 | 406.25 | 407.46 | 400.37 | 407.24 | 572,911 | -1.48(-0.36%) |
Aug 13, 2021 | 409.00 | 409.13 | 403.17 | 408.72 | 429,293 | -0.19(-0.05%) |
Aug 12, 2021 | 407.52 | 410.04 | 406.39 | 408.91 | 397,357 | +0.09(+0.02%) |
Aug 11, 2021 | 406.26 | 413.49 | 405.87 | 408.82 | 567,690 | +3.00(+0.74%) |
Aug 10, 2021 | 407.33 | 411.54 | 404.57 | 405.82 | 602,131 | -1.82(-0.45%) |
Aug 09, 2021 | 409.09 | 410.65 | 406.75 | 407.64 | 546,336 | -0.88(-0.22%) |
Aug 06, 2021 | 412.44 | 413.00 | 406.53 | 408.52 | 609,095 | -5.87(-1.42%) |
Aug 05, 2021 | 411.00 | 415.34 | 410.63 | 414.39 | 553,956 | +3.92(+0.96%) |
Aug 04, 2021 | 409.00 | 413.49 | 408.12 | 410.47 | 593,202 | +2.77(+0.68%) |
Aug 03, 2021 | 402.76 | 409.25 | 402.76 | 407.70 | 575,006 | +5.05(+1.25%) |
Aug 02, 2021 | 402.77 | 406.21 | 399.58 | 402.65 | 511,942 | +2.48(+0.62%) |
Jul 30, 2021 | 399.14 | 403.21 | 397.83 | 400.17 | 563,895 | -2.70(-0.67%) |
Jul 29, 2021 | 394.54 | 406.24 | 394.31 | 402.87 | 1,051,761 | +9.78(+2.49%) |
Jul 28, 2021 | 392.35 | 394.77 | 389.13 | 393.09 | 511,553 | +1.66(+0.42%) |
Jul 27, 2021 | 394.27 | 394.27 | 385.74 | 391.43 | 651,253 | -4.01(-1.01%) |
Jul 26, 2021 | 402.57 | 405.94 | 392.54 | 395.44 | 799,210 | -7.35(-1.82%) |
Jul 23, 2021 | 394.99 | 405.95 | 394.13 | 402.79 | 1,215,010 | +6.94(+1.75%) |
Jul 22, 2021 | 383.75 | 397.50 | 383.75 | 395.85 | 1,196,841 | +12.23(+3.19%) |
Jul 21, 2021 | 383.20 | 386.37 | 380.50 | 383.62 | 687,831 | +0.32(+0.08%) |
Jul 20, 2021 | 375.27 | 387.92 | 373.56 | 383.30 | 1,638,076 | +10.26(+2.75%) |
Jul 19, 2021 | 367.78 | 373.72 | 364.51 | 373.04 | 904,126 | +1.35(+0.36%) |
Jul 16, 2021 | 376.41 | 378.50 | 370.98 | 371.69 | 623,858 | -4.48(-1.19%) |
Jul 15, 2021 | 379.61 | 380.82 | 370.38 | 376.17 | 1,186,284 | -0.82(-0.22%) |
Jul 14, 2021 | 377.34 | 385.90 | 375.82 | 376.99 | 2,119,140 | +6.22(+1.68%) |
Jul 13, 2021 | 367.04 | 372.62 | 365.88 | 370.77 | 647,053 | +1.86(+0.50%) |
Jul 12, 2021 | 375.93 | 378.00 | 366.58 | 368.91 | 805,266 | -8.51(-2.25%) |
Jul 09, 2021 | 373.91 | 378.43 | 372.77 | 377.42 | 671,408 | +3.89(+1.04%) |
Jul 08, 2021 | 371.84 | 375.15 | 368.68 | 373.53 | 795,513 | -4.29(-1.14%) |
Jul 07, 2021 | 374.00 | 378.00 | 371.44 | 377.82 | 836,802 | +6.45(+1.74%) |
Jul 06, 2021 | 369.95 | 372.41 | 364.74 | 371.37 | 948,007 | +2.90(+0.79%) |
Jul 02, 2021 | 365.87 | 369.55 | 365.51 | 368.47 | 697,894 | +4.24(+1.16%) |
Jul 01, 2021 | 363.79 | 366.51 | 361.51 | 364.23 | 880,832 | -0.74(-0.20%) |
Jun 30, 2021 | 366.34 | 367.25 | 364.49 | 364.97 | 663,966 | -1.69(-0.46%) |
Jun 29, 2021 | 363.79 | 368.32 | 363.15 | 366.66 | 648,899 | +2.87(+0.79%) |
Jun 28, 2021 | 365.06 | 367.79 | 363.52 | 363.79 | 1,222,110 | +0.10(+0.03%) |
Jun 25, 2021 | 365.00 | 371.00 | 361.00 | 363.69 | 1,707,682 | +1.78(+0.49%) |
Jun 24, 2021 | 362.84 | 364.96 | 361.17 | 361.91 | 768,041 | +2.51(+0.70%) |
Jun 23, 2021 | 358.26 | 362.17 | 357.02 | 359.40 | 684,525 | +0.29(+0.08%) |
Jun 22, 2021 | 352.28 | 360.25 | 352.05 | 359.11 | 921,797 | +6.82(+1.94%) |
Jun 21, 2021 | 348.17 | 354.49 | 345.71 | 352.29 | 829,076 | +4.72(+1.36%) |
Jun 18, 2021 | 347.91 | 351.26 | 343.49 | 347.57 | 1,509,855 | -1.83(-0.52%) |
Jun 17, 2021 | 335.15 | 351.10 | 334.50 | 349.40 | 2,003,114 | +12.14(+3.60%) |
Jun 16, 2021 | 337.52 | 339.14 | 333.47 | 337.26 | 841,164 | +2.07(+0.62%) |
Jun 15, 2021 | 336.39 | 336.57 | 333.42 | 335.19 | 644,645 | -2.43(-0.72%) |
Jun 14, 2021 | 340.77 | 347.24 | 335.20 | 337.62 | 895,839 | -0.68(-0.20%) |
Jun 11, 2021 | 331.10 | 338.69 | 329.54 | 338.30 | 957,684 | +8.50(+2.58%) |
Jun 10, 2021 | 329.02 | 332.76 | 327.50 | 329.80 | 671,460 | +2.58(+0.79%) |
Jun 09, 2021 | 331.09 | 331.77 | 325.60 | 327.22 | 858,908 | -3.78(-1.14%) |
Jun 08, 2021 | 334.87 | 335.49 | 328.33 | 331.00 | 1,133,873 | -0.61(-0.18%) |
Jun 07, 2021 | 330.53 | 338.20 | 330.11 | 331.61 | 1,444,461 | +2.09(+0.63%) |
Jun 04, 2021 | 321.86 | 331.03 | 318.50 | 329.52 | 2,591,129 | +12.16(+3.83%) |
Jun 03, 2021 | 318.63 | 320.92 | 313.06 | 317.36 | 1,943,251 | -3.42(-1.07%) |
Jun 02, 2021 | 319.91 | 321.71 | 315.79 | 320.78 | 1,123,921 | +2.16(+0.68%) |
Jun 01, 2021 | 322.44 | 323.39 | 315.90 | 318.62 | 1,318,362 | -4.51(-1.40%) |
May 28, 2021 | 330.52 | 330.52 | 323.00 | 323.13 | 910,367 | -4.98(-1.52%) |
May 27, 2021 | 327.52 | 331.40 | 323.72 | 328.11 | 1,744,359 | -1.65(-0.50%) |
May 26, 2021 | 325.91 | 330.03 | 324.37 | 329.76 | 1,049,705 | +5.65(+1.74%) |
May 25, 2021 | 320.84 | 324.55 | 318.81 | 324.11 | 967,866 | +5.92(+1.86%) |
May 24, 2021 | 315.24 | 320.40 | 313.50 | 318.19 | 735,749 | +4.99(+1.59%) |
May 21, 2021 | 322.87 | 322.87 | 310.41 | 313.20 | 1,186,922 | -5.97(-1.87%) |
May 20, 2021 | 310.91 | 320.04 | 310.72 | 319.17 | 846,184 | +8.86(+2.86%) |
May 19, 2021 | 307.46 | 310.92 | 304.38 | 310.31 | 737,719 | -1.72(-0.55%) |
May 18, 2021 | 314.30 | 316.58 | 310.79 | 312.03 | 653,376 | -2.51(-0.80%) |
May 17, 2021 | 311.50 | 314.65 | 309.12 | 314.54 | 631,796 | -0.11(-0.03%) |
May 14, 2021 | 309.42 | 316.77 | 309.00 | 314.65 | 606,470 | +6.72(+2.18%) |
May 13, 2021 | 307.78 | 311.04 | 304.00 | 307.93 | 854,339 | +2.72(+0.89%) |
May 12, 2021 | 317.02 | 321.70 | 304.30 | 305.21 | 1,312,412 | -16.83(-5.23%) |
May 11, 2021 | 318.93 | 323.77 | 316.40 | 322.04 | 1,230,162 | -2.22(-0.68%) |
May 10, 2021 | 330.00 | 331.64 | 324.15 | 324.26 | 857,008 | -5.98(-1.81%) |
May 07, 2021 | 322.03 | 331.55 | 322.03 | 330.24 | 860,000 | +8.96(+2.79%) |
May 06, 2021 | 320.50 | 323.77 | 317.29 | 321.28 | 742,190 | -0.81(-0.25%) |
May 05, 2021 | 326.86 | 330.64 | 321.02 | 322.09 | 823,834 | -2.81(-0.86%) |
May 04, 2021 | 330.00 | 331.99 | 321.88 | 324.90 | 1,025,235 | -10.48(-3.12%) |
May 03, 2021 | 336.47 | 337.02 | 332.76 | 335.38 | 757,096 | +0.11(+0.03%) |
Apr 30, 2021 | 342.86 | 344.45 | 334.99 | 335.27 | 1,091,900 | -7.63(-2.23%) |
Apr 29, 2021 | 340.84 | 347.00 | 339.17 | 342.90 | 1,067,410 | +4.84(+1.43%) |
Apr 28, 2021 | 339.27 | 342.00 | 335.59 | 338.06 | 626,118 | -1.22(-0.36%) |
Apr 27, 2021 | 338.00 | 341.48 | 336.20 | 339.28 | 617,652 | +1.48(+0.44%) |
Apr 26, 2021 | 340.61 | 341.12 | 334.84 | 337.80 | 787,498 | -3.18(-0.93%) |
Apr 23, 2021 | 338.61 | 342.46 | 336.71 | 340.98 | 1,641,500 | +2.23(+0.66%) |
Apr 22, 2021 | 326.18 | 338.88 | 326.18 | 338.75 | 2,146,419 | +12.07(+3.69%) |
Apr 21, 2021 | 316.90 | 326.68 | 316.70 | 326.68 | 1,243,514 | +10.39(+3.28%) |
Apr 20, 2021 | 322.80 | 323.65 | 314.83 | 316.29 | 868,091 | -5.98(-1.86%) |
Apr 19, 2021 | 321.48 | 324.97 | 321.48 | 322.27 | 1,062,537 | -1.83(-0.56%) |
Apr 16, 2021 | 325.51 | 325.73 | 321.51 | 324.10 | 923,400 | -1.73(-0.53%) |
Apr 15, 2021 | 324.54 | 328.40 | 323.40 | 325.83 | 1,058,309 | +2.83(+0.88%) |
Apr 14, 2021 | 323.86 | 325.00 | 321.22 | 323.00 | 1,059,821 | -1.00(-0.31%) |
Apr 13, 2021 | 322.67 | 324.42 | 318.57 | 324.00 | 1,077,141 | +0.13(+0.04%) |
Apr 12, 2021 | 317.78 | 324.26 | 314.36 | 323.87 | 1,246,831 | +5.75(+1.81%) |
Apr 09, 2021 | 311.45 | 319.30 | 310.60 | 318.12 | 1,357,900 | +5.56(+1.78%) |
Apr 08, 2021 | 309.97 | 313.88 | 308.11 | 312.56 | 1,546,761 | +6.52(+2.13%) |
Apr 07, 2021 | 306.87 | 311.32 | 304.75 | 306.04 | 1,161,856 | -2.48(-0.80%) |
Apr 06, 2021 | 300.38 | 309.33 | 298.02 | 308.52 | 2,004,232 | +9.77(+3.27%) |
Apr 05, 2021 | 302.86 | 302.86 | 295.89 | 298.75 | 2,156,166 | -2.32(-0.77%) |
Apr 01, 2021 | 308.29 | 308.79 | 300.32 | 301.07 | 2,987,400 | -5.64(-1.84%) |
Mar 31, 2021 | 307.65 | 311.69 | 300.05 | 306.71 | 4,930,849 | -10.38(-3.27%) |
Mar 30, 2021 | 314.52 | 320.58 | 311.44 | 317.09 | 2,529,354 | +0.93(+0.29%) |
Mar 29, 2021 | 317.46 | 319.80 | 310.25 | 316.16 | 1,473,388 | +2.16(+0.69%) |
Mar 26, 2021 | 302.61 | 314.15 | 302.48 | 314.00 | 1,109,400 | +7.79(+2.54%) |
Mar 25, 2021 | 302.15 | 307.85 | 298.54 | 306.21 | 1,326,871 | -1.10(-0.36%) |
Mar 24, 2021 | 316.30 | 319.70 | 306.68 | 307.31 | 1,039,140 | -6.72(-2.14%) |
Mar 23, 2021 | 314.22 | 321.30 | 312.90 | 314.03 | 1,154,741 | +0.43(+0.14%) |
Mar 22, 2021 | 309.59 | 316.52 | 308.76 | 313.60 | 889,262 | +4.89(+1.58%) |
Mar 19, 2021 | 305.37 | 312.48 | 303.51 | 308.71 | 1,623,900 | +2.36(+0.77%) |
Mar 18, 2021 | 311.17 | 316.20 | 305.28 | 306.35 | 1,110,107 | -8.87(-2.81%) |
Mar 17, 2021 | 303.89 | 316.59 | 303.89 | 315.22 | 1,021,982 | +6.47(+2.10%) |
Mar 16, 2021 | 315.55 | 316.89 | 305.70 | 308.75 | 1,145,299 | -5.57(-1.77%) |
Mar 15, 2021 | 306.73 | 314.57 | 304.17 | 314.32 | 875,546 | +8.24(+2.69%) |
Mar 12, 2021 | 304.46 | 307.70 | 299.01 | 306.08 | 1,260,900 | -4.26(-1.37%) |
Mar 11, 2021 | 313.53 | 315.34 | 308.74 | 310.34 | 1,804,473 | +1.34(+0.43%) |
Mar 10, 2021 | 300.07 | 311.41 | 299.19 | 309.00 | 2,367,679 | +10.65(+3.57%) |
Mar 09, 2021 | 296.95 | 304.85 | 294.78 | 298.35 | 1,584,590 | +9.41(+3.26%) |
Mar 08, 2021 | 291.17 | 295.87 | 288.05 | 288.94 | 1,966,523 | -4.30(-1.47%) |
Mar 05, 2021 | 290.45 | 293.82 | 269.28 | 293.24 | 2,596,100 | +8.10(+2.84%) |
Mar 04, 2021 | 296.41 | 299.28 | 280.48 | 285.14 | 3,080,000 | -10.85(-3.67%) |
Mar 03, 2021 | 313.69 | 315.75 | 295.68 | 295.99 | 2,476,487 | -21.48(-6.77%) |
Mar 02, 2021 | 316.51 | 321.25 | 312.10 | 317.47 | 1,369,480 | +2.64(+0.84%) |
Mar 01, 2021 | 313.09 | 317.35 | 312.11 | 314.83 | 1,315,040 | +3.15(+1.01%) |
Feb 26, 2021 | 312.35 | 316.58 | 306.40 | 311.68 | 1,460,800 | +1.56(+0.50%) |
Feb 25, 2021 | 316.20 | 326.19 | 308.58 | 310.12 | 1,276,032 | -7.58(-2.39%) |
Feb 24, 2021 | 318.79 | 321.18 | 312.51 | 317.70 | 1,126,153 | -5.15(-1.60%) |
Feb 23, 2021 | 316.02 | 325.51 | 304.87 | 322.85 | 1,947,709 | +1.36(+0.42%) |
Feb 22, 2021 | 328.81 | 328.81 | 319.31 | 321.49 | 1,322,430 | -10.74(-3.23%) |
Feb 19, 2021 | 337.00 | 338.19 | 331.12 | 332.23 | 1,171,800 | -4.60(-1.37%) |
Feb 18, 2021 | 334.85 | 338.42 | 325.75 | 336.83 | 1,242,788 | -0.69(-0.20%) |
Feb 17, 2021 | 336.99 | 338.59 | 331.19 | 337.52 | 869,196 | -2.33(-0.69%) |
Feb 16, 2021 | 343.15 | 345.00 | 339.23 | 339.85 | 861,283 | -3.01(-0.88%) |
Feb 12, 2021 | 345.01 | 345.67 | 339.25 | 342.86 | 829,700 | -3.03(-0.88%) |
Feb 11, 2021 | 344.72 | 347.00 | 340.86 | 345.89 | 949,795 | +4.50(+1.32%) |
Feb 10, 2021 | 341.20 | 344.91 | 338.01 | 341.39 | 919,114 | +0.70(+0.21%) |
Feb 09, 2021 | 336.65 | 342.33 | 334.15 | 340.69 | 947,530 | +0.98(+0.29%) |
Feb 08, 2021 | 335.95 | 342.43 | 334.12 | 339.71 | 1,038,793 | +5.63(+1.69%) |
Feb 05, 2021 | 340.20 | 340.20 | 332.91 | 334.08 | 1,226,600 | -4.51(-1.33%) |
Feb 04, 2021 | 335.34 | 340.00 | 334.35 | 338.59 | 1,142,423 | +6.20(+1.87%) |
Feb 03, 2021 | 344.99 | 345.00 | 331.52 | 332.39 | 1,367,059 | -11.53(-3.35%) |
Feb 02, 2021 | 335.82 | 344.33 | 334.67 | 343.92 | 1,153,331 | +10.45(+3.13%) |
Feb 01, 2021 | 329.38 | 334.22 | 324.40 | 333.47 | 1,410,316 | +4.79(+1.46%) |
Jan 29, 2021 | 328.48 | 330.81 | 322.01 | 328.68 | 1,258,300 | -1.56(-0.47%) |
Jan 28, 2021 | 330.80 | 336.50 | 328.70 | 330.24 | 1,672,479 | +0.73(+0.22%) |
Jan 27, 2021 | 324.83 | 331.49 | 312.90 | 329.51 | 2,102,603 | -1.05(-0.32%) |
Jan 26, 2021 | 340.50 | 340.50 | 328.65 | 330.56 | 1,961,098 | -9.43(-2.77%) |
Jan 25, 2021 | 347.14 | 350.00 | 335.00 | 339.99 | 1,783,891 | -6.38(-1.84%) |
Jan 22, 2021 | 349.15 | 350.17 | 344.42 | 346.37 | 651,800 | -2.85(-0.82%) |
Jan 21, 2021 | 356.76 | 358.05 | 348.80 | 349.22 | 840,823 | -5.90(-1.66%) |
Jan 20, 2021 | 344.91 | 357.13 | 343.81 | 355.12 | 1,309,723 | +12.87(+3.76%) |
Jan 19, 2021 | 346.49 | 348.55 | 340.15 | 342.25 | 1,199,719 | -2.25(-0.65%) |
Jan 15, 2021 | 347.00 | 347.20 | 337.43 | 344.50 | 1,401,200 | -3.23(-0.93%) |
Jan 14, 2021 | 352.30 | 357.59 | 347.51 | 347.73 | 1,046,441 | -4.41(-1.25%) |
Jan 13, 2021 | 357.75 | 359.01 | 350.50 | 352.14 | 1,107,495 | -4.79(-1.34%) |
Jan 12, 2021 | 361.60 | 362.25 | 351.14 | 356.93 | 1,627,417 | -4.73(-1.31%) |
Jan 11, 2021 | 354.13 | 373.08 | 352.34 | 361.66 | 1,753,961 | -3.80(-1.04%) |
Jan 08, 2021 | 367.36 | 370.54 | 362.59 | 365.46 | 994,900 | -1.83(-0.50%) |
Jan 07, 2021 | 366.87 | 374.20 | 364.60 | 367.29 | 1,102,014 | +4.04(+1.11%) |
Jan 06, 2021 | 362.11 | 367.60 | 357.48 | 363.25 | 1,170,375 | -3.25(-0.89%) |
Jan 05, 2021 | 357.89 | 369.44 | 357.38 | 366.50 | 2,121,697 | +10.10(+2.83%) |
Jan 04, 2021 | 351.67 | 356.83 | 346.41 | 356.40 | 2,014,813 | +8.37(+2.40%) |
Dec 31, 2020 | 348.03 | 348.03 | 348.03 | 1,196,591 | -2.75(-0.78%) | |
Dec 30, 2020 | 355.00 | 356.00 | 349.80 | 350.78 | 1,196,591 | -2.44(-0.69%) |
Dec 29, 2020 | 353.76 | 354.22 | 343.67 | 353.22 | 1,226,175 | +1.86(+0.53%) |
Dec 28, 2020 | 355.18 | 355.18 | 345.50 | 351.36 | 1,351,711 | -0.06(-0.02%) |
Dec 24, 2020 | 355.00 | 356.38 | 350.45 | 351.42 | 757,700 | -3.71(-1.04%) |
Dec 23, 2020 | 363.00 | 363.99 | 354.91 | 355.13 | 1,347,054 | -4.94(-1.37%) |
Dec 22, 2020 | 373.75 | 375.00 | 357.52 | 360.07 | 2,333,982 | -13.33(-3.57%) |
Dec 21, 2020 | 373.36 | 377.77 | 369.46 | 373.40 | 1,713,827 | -4.65(-1.23%) |
Dec 18, 2020 | 387.06 | 387.22 | 373.18 | 378.05 | 2,698,300 | -8.02(-2.08%) |
Dec 17, 2020 | 367.00 | 387.37 | 363.99 | 386.07 | 3,868,154 | +22.97(+6.33%) |
Dec 16, 2020 | 357.21 | 363.50 | 351.57 | 363.10 | 2,085,653 | +7.03(+1.97%) |
Dec 15, 2020 | 355.94 | 360.81 | 353.61 | 356.07 | 2,080,482 | +3.70(+1.05%) |
Dec 14, 2020 | 344.00 | 354.83 | 337.07 | 352.37 | 2,711,064 | +8.05(+2.34%) |
Dec 11, 2020 | 366.33 | 366.56 | 343.28 | 344.32 | 6,440,500 | -24.75(-6.71%) |
Dec 10, 2020 | 367.02 | 370.68 | 359.78 | 369.07 | 2,671,082 | +5.51(+1.52%) |
Dec 09, 2020 | 374.51 | 378.50 | 361.84 | 363.56 | 1,714,890 | -7.51(-2.02%) |
Dec 08, 2020 | 372.03 | 375.67 | 367.00 | 371.07 | 1,568,566 | -0.41(-0.11%) |
Dec 07, 2020 | 376.30 | 376.55 | 366.66 | 371.48 | 2,040,671 | -5.58(-1.48%) |
Dec 04, 2020 | 378.87 | 380.25 | 374.36 | 377.06 | 1,267,700 | +1.64(+0.44%) |
Dec 03, 2020 | 374.21 | 383.54 | 373.38 | 375.42 | 1,523,970 | +2.82(+0.76%) |
Dec 02, 2020 | 375.69 | 381.37 | 371.58 | 372.60 | 1,089,369 | -4.92(-1.30%) |