Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 237.29 | 239.09 | 234.37 | 238.78 | 805,947 | +1.49(+0.63%) |
Oct 28, 2021 | 238.05 | 238.75 | 231.01 | 237.29 | 1,214,957 | +3.94(+1.69%) |
Oct 27, 2021 | 235.97 | 236.48 | 232.95 | 233.35 | 621,990 | -2.55(-1.08%) |
Oct 26, 2021 | 233.73 | 237.00 | 235.90 | 562,148 | +2.07(+0.89%) | |
Oct 25, 2021 | 234.76 | 234.99 | 232.07 | 233.83 | 699,327 | -0.90(-0.38%) |
Oct 22, 2021 | 232.48 | 235.32 | 232.41 | 234.73 | 493,955 | +1.95(+0.84%) |
Oct 21, 2021 | 232.87 | 234.44 | 227.69 | 232.78 | 716,588 | +0.97(+0.42%) |
Oct 20, 2021 | 230.98 | 233.52 | 230.98 | 231.81 | 568,438 | +2.16(+0.94%) |
Oct 19, 2021 | 230.96 | 232.10 | 228.91 | 229.66 | 495,474 | +1.46(+0.64%) |
Oct 18, 2021 | 225.37 | 228.68 | 224.01 | 228.19 | 579,710 | +2.24(+0.99%) |
Oct 15, 2021 | 230.59 | 230.59 | 225.38 | 225.95 | 963,114 | -3.42(-1.49%) |
Oct 14, 2021 | 229.37 | 231.27 | 228.78 | 229.37 | 838,532 | +1.86(+0.82%) |
Oct 13, 2021 | 228.79 | 228.79 | 224.96 | 227.51 | 457,209 | -0.43(-0.19%) |
Oct 12, 2021 | 229.27 | 229.68 | 226.83 | 227.93 | 448,004 | -0.20(-0.09%) |
Oct 11, 2021 | 230.87 | 231.32 | 227.53 | 228.13 | 492,115 | -3.43(-1.48%) |
Oct 08, 2021 | 232.66 | 232.96 | 230.23 | 231.56 | 613,866 | -0.80(-0.34%) |
Oct 07, 2021 | 230.40 | 234.18 | 229.59 | 232.36 | 667,054 | +3.24(+1.41%) |
Oct 06, 2021 | 228.94 | 229.57 | 225.50 | 229.12 | 549,387 | -0.57(-0.25%) |
Oct 05, 2021 | 229.85 | 231.55 | 228.47 | 229.70 | 531,760 | +0.88(+0.39%) |
Oct 04, 2021 | 230.86 | 233.00 | 227.99 | 228.82 | 833,104 | -3.69(-1.59%) |
Oct 01, 2021 | 233.73 | 233.81 | 227.43 | 232.51 | 795,016 | -1.63(-0.70%) |
Sep 30, 2021 | 239.21 | 241.25 | 234.14 | 234.14 | 695,391 | -4.55(-1.91%) |
Sep 29, 2021 | 236.46 | 240.42 | 236.46 | 238.69 | 595,710 | +3.25(+1.38%) |
Sep 28, 2021 | 240.55 | 240.55 | 233.93 | 235.45 | 685,603 | -6.42(-2.66%) |
Sep 27, 2021 | 245.50 | 245.92 | 240.90 | 241.87 | 540,534 | -4.69(-1.90%) |
Sep 24, 2021 | 247.00 | 248.50 | 244.91 | 246.56 | 470,870 | -0.31(-0.12%) |
Sep 23, 2021 | 244.06 | 248.85 | 242.86 | 246.87 | 772,966 | +4.39(+1.81%) |
Sep 22, 2021 | 246.41 | 246.43 | 241.79 | 242.48 | 913,317 | -2.25(-0.92%) |
Sep 21, 2021 | 246.33 | 247.03 | 244.24 | 244.72 | 691,238 | +0.21(+0.09%) |
Sep 20, 2021 | 244.17 | 247.51 | 242.58 | 244.51 | 845,176 | -1.68(-0.68%) |
Sep 17, 2021 | 245.25 | 247.87 | 244.24 | 246.19 | 1,376,649 | -0.75(-0.30%) |
Sep 16, 2021 | 249.61 | 250.91 | 246.76 | 246.94 | 568,782 | -2.39(-0.96%) |
Sep 15, 2021 | 246.90 | 250.19 | 246.25 | 249.33 | 966,234 | +2.41(+0.98%) |
Sep 14, 2021 | 248.46 | 249.96 | 246.60 | 246.92 | 635,657 | -0.55(-0.22%) |
Sep 13, 2021 | 250.55 | 251.05 | 246.02 | 247.47 | 565,070 | -2.90(-1.16%) |
Sep 10, 2021 | 253.45 | 253.74 | 250.10 | 250.37 | 659,598 | -1.84(-0.73%) |
Sep 09, 2021 | 255.79 | 257.57 | 251.76 | 252.21 | 645,973 | -3.25(-1.27%) |
Sep 08, 2021 | 252.73 | 255.74 | 251.03 | 255.46 | 833,927 | +3.00(+1.19%) |
Sep 07, 2021 | 253.91 | 255.11 | 247.78 | 252.46 | 906,814 | -2.65(-1.04%) |
Sep 03, 2021 | 255.96 | 255.96 | 252.17 | 255.11 | 727,475 | -1.41(-0.55%) |
Sep 02, 2021 | 254.67 | 257.30 | 254.23 | 256.52 | 678,362 | +2.80(+1.11%) |
Sep 01, 2021 | 252.08 | 253.90 | 248.88 | 253.72 | 459,545 | +1.32(+0.52%) |
Aug 31, 2021 | 252.68 | 255.61 | 251.75 | 252.39 | 804,909 | +0.17(+0.07%) |
Aug 30, 2021 | 250.13 | 252.99 | 249.24 | 252.23 | 367,435 | +2.21(+0.89%) |
Aug 27, 2021 | 251.37 | 251.90 | 249.53 | 250.01 | 417,490 | -0.92(-0.37%) |
Aug 26, 2021 | 253.12 | 253.31 | 250.39 | 250.94 | 389,805 | -2.19(-0.86%) |
Aug 25, 2021 | 251.54 | 253.35 | 250.09 | 253.12 | 305,524 | +1.79(+0.71%) |
Aug 24, 2021 | 252.33 | 252.50 | 248.32 | 251.34 | 573,564 | -1.33(-0.53%) |
Aug 23, 2021 | 255.27 | 255.27 | 252.57 | 252.67 | 476,597 | -2.12(-0.83%) |
Aug 20, 2021 | 252.38 | 255.64 | 252.38 | 254.79 | 720,905 | +2.90(+1.15%) |
Aug 19, 2021 | 248.75 | 252.54 | 247.42 | 251.88 | 484,061 | +1.94(+0.78%) |
Aug 18, 2021 | 254.31 | 255.60 | 249.79 | 249.95 | 429,987 | -4.18(-1.64%) |
Aug 17, 2021 | 254.57 | 255.61 | 253.14 | 254.12 | 371,424 | -0.72(-0.28%) |
Aug 16, 2021 | 251.70 | 255.84 | 251.29 | 254.84 | 924,666 | +3.56(+1.42%) |
Aug 13, 2021 | 250.77 | 252.11 | 248.47 | 251.28 | 726,962 | +1.26(+0.51%) |
Aug 12, 2021 | 249.62 | 250.67 | 248.02 | 250.01 | 864,725 | +0.44(+0.18%) |
Aug 11, 2021 | 251.74 | 251.74 | 249.38 | 249.57 | 429,955 | -1.38(-0.55%) |
Aug 10, 2021 | 250.65 | 252.94 | 249.44 | 250.95 | 578,091 | +0.42(+0.17%) |
Aug 09, 2021 | 248.58 | 250.88 | 247.71 | 250.54 | 808,187 | +2.41(+0.97%) |
Aug 06, 2021 | 248.72 | 250.14 | 245.75 | 248.12 | 823,151 | -0.55(-0.22%) |
Aug 05, 2021 | 250.60 | 252.48 | 245.42 | 248.67 | 1,216,104 | -0.97(-0.39%) |
Aug 04, 2021 | 249.49 | 253.52 | 248.93 | 249.65 | 2,146,583 | +0.00(+0.00%) |
Aug 03, 2021 | 248.81 | 249.74 | 245.33 | 249.65 | 1,900,505 | +2.05(+0.83%) |
Aug 02, 2021 | 246.94 | 249.31 | 245.14 | 247.59 | 1,281,813 | +1.21(+0.49%) |
Jul 30, 2021 | 246.40 | 248.66 | 245.46 | 246.38 | 776,317 | +1.24(+0.51%) |
Jul 29, 2021 | 237.62 | 246.34 | 236.50 | 245.14 | 1,419,879 | +9.54(+4.05%) |
Jul 28, 2021 | 235.57 | 236.50 | 232.83 | 235.60 | 649,240 | +0.05(+0.02%) |
Jul 27, 2021 | 233.35 | 235.73 | 232.64 | 235.55 | 504,149 | +1.69(+0.72%) |
Jul 26, 2021 | 235.31 | 237.59 | 233.43 | 233.86 | 514,734 | -2.22(-0.94%) |
Jul 23, 2021 | 234.59 | 237.78 | 234.59 | 236.08 | 754,710 | +2.22(+0.95%) |
Jul 22, 2021 | 231.37 | 234.00 | 228.99 | 233.86 | 603,221 | +3.00(+1.30%) |
Jul 21, 2021 | 230.55 | 231.07 | 227.81 | 230.85 | 600,309 | +0.59(+0.26%) |
Jul 20, 2021 | 228.78 | 232.76 | 228.35 | 230.26 | 733,351 | +1.63(+0.71%) |
Jul 19, 2021 | 227.86 | 230.77 | 225.84 | 228.63 | 955,803 | -1.36(-0.59%) |
Jul 16, 2021 | 230.75 | 231.96 | 228.81 | 229.99 | 1,795,578 | -0.42(-0.18%) |
Jul 15, 2021 | 230.06 | 231.08 | 228.58 | 230.41 | 747,852 | -0.24(-0.10%) |
Jul 14, 2021 | 232.96 | 233.92 | 228.54 | 230.65 | 718,393 | -2.06(-0.88%) |
Jul 13, 2021 | 233.61 | 234.55 | 232.10 | 232.70 | 476,119 | -1.46(-0.63%) |
Jul 12, 2021 | 234.22 | 236.41 | 233.44 | 234.16 | 774,461 | +0.37(+0.16%) |
Jul 09, 2021 | 231.75 | 233.98 | 230.84 | 233.80 | 481,377 | +3.25(+1.41%) |
Jul 08, 2021 | 232.34 | 233.09 | 229.41 | 230.55 | 525,484 | -3.44(-1.47%) |
Jul 07, 2021 | 231.74 | 234.01 | 230.94 | 234.00 | 705,632 | +2.25(+0.97%) |
Jul 06, 2021 | 231.18 | 232.12 | 228.93 | 231.75 | 673,662 | +0.52(+0.22%) |
Jul 02, 2021 | 231.65 | 232.03 | 230.08 | 231.24 | 447,320 | -0.03(-0.01%) |
Jul 01, 2021 | 230.31 | 231.70 | 229.51 | 231.27 | 631,164 | +1.78(+0.78%) |
Jun 30, 2021 | 229.44 | 230.34 | 226.40 | 229.49 | 675,298 | -0.12(-0.05%) |
Jun 29, 2021 | 225.90 | 230.33 | 225.23 | 229.61 | 863,104 | +4.94(+2.20%) |
Jun 28, 2021 | 223.06 | 224.97 | 221.63 | 224.67 | 747,579 | +2.35(+1.06%) |
Jun 25, 2021 | 221.29 | 224.49 | 220.80 | 222.33 | 887,387 | +1.87(+0.85%) |
Jun 24, 2021 | 220.45 | 221.53 | 218.82 | 220.46 | 677,045 | +0.95(+0.43%) |
Jun 23, 2021 | 222.30 | 222.30 | 219.33 | 219.51 | 632,450 | -2.89(-1.30%) |
Jun 22, 2021 | 221.29 | 222.83 | 220.26 | 222.39 | 659,018 | +1.66(+0.75%) |
Jun 21, 2021 | 216.81 | 221.48 | 216.62 | 220.74 | 880,698 | +4.28(+1.98%) |
Jun 18, 2021 | 215.66 | 217.57 | 215.52 | 216.46 | 1,069,196 | +0.01(+0.00%) |
Jun 17, 2021 | 215.65 | 217.03 | 213.65 | 216.45 | 622,782 | +0.91(+0.42%) |
Jun 16, 2021 | 216.30 | 216.98 | 214.64 | 215.55 | 663,612 | -1.12(-0.51%) |
Jun 15, 2021 | 217.10 | 218.07 | 215.65 | 216.66 | 624,799 | +0.50(+0.23%) |
Jun 14, 2021 | 214.58 | 216.49 | 214.01 | 216.16 | 745,812 | +1.06(+0.50%) |
Jun 11, 2021 | 217.42 | 218.21 | 214.02 | 215.10 | 874,608 | -2.05(-0.94%) |
Jun 10, 2021 | 216.16 | 218.45 | 215.98 | 217.14 | 920,250 | +1.51(+0.70%) |
Jun 09, 2021 | 217.13 | 217.65 | 215.49 | 215.63 | 936,905 | -1.02(-0.47%) |
Jun 08, 2021 | 220.16 | 220.42 | 214.51 | 216.64 | 1,290,560 | -3.04(-1.38%) |
Jun 07, 2021 | 221.76 | 222.99 | 217.33 | 219.68 | 1,080,593 | -1.91(-0.86%) |
Jun 04, 2021 | 220.83 | 222.52 | 220.58 | 221.59 | 643,885 | +0.97(+0.44%) |
Jun 03, 2021 | 218.88 | 221.69 | 218.88 | 220.61 | 523,317 | +1.38(+0.63%) |
Jun 02, 2021 | 220.00 | 221.28 | 216.79 | 219.23 | 977,274 | -0.18(-0.08%) |
Jun 01, 2021 | 227.24 | 228.35 | 218.80 | 219.41 | 2,164,050 | -8.94(-3.91%) |
May 28, 2021 | 230.45 | 230.86 | 227.56 | 228.35 | 586,041 | -0.78(-0.34%) |
May 27, 2021 | 228.87 | 229.93 | 227.95 | 229.13 | 1,205,209 | +0.22(+0.10%) |
May 26, 2021 | 228.37 | 230.79 | 227.75 | 228.91 | 912,905 | +0.58(+0.25%) |
May 25, 2021 | 226.68 | 230.06 | 226.56 | 228.32 | 1,022,002 | +2.65(+1.17%) |
May 24, 2021 | 225.42 | 227.46 | 225.26 | 225.68 | 702,298 | +1.88(+0.84%) |
May 21, 2021 | 225.08 | 226.81 | 222.93 | 223.80 | 701,623 | -0.50(-0.22%) |
May 20, 2021 | 223.32 | 225.98 | 222.41 | 224.30 | 826,137 | +2.14(+0.96%) |
May 19, 2021 | 220.53 | 222.38 | 218.03 | 222.16 | 667,545 | +0.01(+0.00%) |
May 18, 2021 | 222.81 | 225.29 | 220.46 | 222.15 | 1,031,052 | -0.25(-0.11%) |
May 17, 2021 | 227.89 | 228.78 | 221.94 | 222.40 | 1,164,662 | -5.97(-2.61%) |
May 14, 2021 | 230.61 | 233.10 | 228.05 | 228.37 | 627,973 | -1.72(-0.75%) |
May 13, 2021 | 226.29 | 231.16 | 225.93 | 230.09 | 770,336 | +3.88(+1.71%) |
May 12, 2021 | 230.72 | 233.08 | 225.62 | 226.21 | 1,067,626 | -3.49(-1.52%) |
May 11, 2021 | 229.79 | 231.80 | 228.64 | 229.70 | 737,613 | -0.82(-0.35%) |
May 10, 2021 | 232.76 | 233.52 | 230.46 | 230.51 | 871,126 | -0.88(-0.38%) |
May 07, 2021 | 231.37 | 233.46 | 230.40 | 231.40 | 581,643 | +0.05(+0.02%) |
May 06, 2021 | 229.26 | 231.35 | 227.53 | 231.34 | 750,838 | +1.56(+0.68%) |
May 05, 2021 | 227.68 | 230.62 | 224.12 | 229.79 | 837,810 | +2.19(+0.96%) |
May 04, 2021 | 223.52 | 228.06 | 222.10 | 227.60 | 1,014,928 | +5.20(+2.34%) |
May 03, 2021 | 222.96 | 224.54 | 220.96 | 222.40 | 741,222 | +1.21(+0.55%) |
Apr 30, 2021 | 221.46 | 224.15 | 219.42 | 221.19 | 809,678 | -0.94(-0.42%) |
Apr 29, 2021 | 223.71 | 224.58 | 218.59 | 222.13 | 937,206 | +3.57(+1.63%) |
Apr 28, 2021 | 218.30 | 220.12 | 217.83 | 218.56 | 454,899 | -1.21(-0.55%) |
Apr 27, 2021 | 219.33 | 221.41 | 218.72 | 219.76 | 442,801 | -0.41(-0.19%) |
Apr 26, 2021 | 220.46 | 221.32 | 219.38 | 220.17 | 446,338 | +0.58(+0.27%) |
Apr 23, 2021 | 219.83 | 221.49 | 218.35 | 219.59 | 573,722 | -0.75(-0.34%) |
Apr 22, 2021 | 217.68 | 221.64 | 217.68 | 220.34 | 607,360 | +2.90(+1.34%) |
Apr 21, 2021 | 217.13 | 217.83 | 215.64 | 217.44 | 398,004 | +1.13(+0.52%) |
Apr 20, 2021 | 216.09 | 217.17 | 212.85 | 216.30 | 570,570 | -0.42(-0.20%) |
Apr 19, 2021 | 217.34 | 219.31 | 215.44 | 216.73 | 673,285 | -1.41(-0.64%) |
Apr 16, 2021 | 216.84 | 218.87 | 213.59 | 218.13 | 703,059 | +2.32(+1.08%) |
Apr 15, 2021 | 211.74 | 216.78 | 211.69 | 215.81 | 875,429 | +5.23(+2.49%) |
Apr 14, 2021 | 211.74 | 213.55 | 210.15 | 210.58 | 774,882 | -0.77(-0.37%) |
Apr 13, 2021 | 212.93 | 214.22 | 211.30 | 211.35 | 664,148 | -1.34(-0.63%) |
Apr 12, 2021 | 212.97 | 214.46 | 211.25 | 212.69 | 636,043 | +0.76(+0.36%) |
Apr 09, 2021 | 211.27 | 212.25 | 210.02 | 211.94 | 579,972 | +2.27(+1.08%) |
Apr 08, 2021 | 209.37 | 212.14 | 208.11 | 209.66 | 521,883 | -0.23(-0.11%) |
Apr 07, 2021 | 208.97 | 210.10 | 207.73 | 209.90 | 509,590 | +0.36(+0.17%) |
Apr 06, 2021 | 210.32 | 211.59 | 209.02 | 209.54 | 482,354 | -0.67(-0.32%) |
Apr 05, 2021 | 210.76 | 213.01 | 208.86 | 210.21 | 501,436 | -0.02(-0.01%) |
Apr 01, 2021 | 212.15 | 212.15 | 208.28 | 210.23 | 854,393 | -1.94(-0.91%) |
Mar 31, 2021 | 212.02 | 215.71 | 211.00 | 212.17 | 862,345 | +1.24(+0.59%) |
Mar 30, 2021 | 209.55 | 211.46 | 208.08 | 210.93 | 741,735 | +1.63(+0.78%) |
Mar 29, 2021 | 208.80 | 210.25 | 207.11 | 209.30 | 591,667 | -1.06(-0.50%) |
Mar 26, 2021 | 207.46 | 210.43 | 206.46 | 210.35 | 447,991 | +3.64(+1.76%) |
Mar 25, 2021 | 206.74 | 207.84 | 202.32 | 206.72 | 1,295,527 | -1.61(-0.77%) |
Mar 24, 2021 | 205.90 | 212.07 | 204.83 | 208.33 | 1,842,843 | +9.68(+4.87%) |
Mar 23, 2021 | 201.34 | 202.26 | 198.25 | 198.65 | 485,774 | -3.59(-1.78%) |
Mar 22, 2021 | 199.33 | 203.07 | 198.01 | 202.24 | 524,914 | +2.39(+1.20%) |
Mar 19, 2021 | 199.05 | 201.26 | 198.28 | 199.85 | 906,560 | +0.24(+0.12%) |
Mar 18, 2021 | 199.29 | 201.17 | 198.23 | 199.61 | 685,844 | +0.97(+0.49%) |
Mar 17, 2021 | 198.21 | 200.75 | 197.34 | 198.63 | 507,457 | +0.03(+0.01%) |
Mar 16, 2021 | 199.18 | 199.85 | 197.17 | 198.61 | 510,316 | -1.00(-0.50%) |
Mar 15, 2021 | 198.43 | 200.10 | 197.22 | 199.61 | 637,860 | +1.01(+0.51%) |
Mar 12, 2021 | 197.02 | 198.67 | 194.61 | 198.59 | 602,811 | +1.18(+0.60%) |
Mar 11, 2021 | 194.42 | 197.92 | 194.42 | 197.41 | 1,310,083 | +3.88(+2.01%) |
Mar 10, 2021 | 201.11 | 201.63 | 192.71 | 193.53 | 1,178,279 | -5.49(-2.76%) |
Mar 09, 2021 | 201.60 | 203.82 | 198.62 | 199.02 | 869,777 | -1.12(-0.56%) |
Mar 08, 2021 | 197.60 | 204.44 | 197.00 | 200.14 | 718,627 | +2.31(+1.17%) |
Mar 05, 2021 | 197.81 | 198.68 | 192.09 | 197.83 | 794,893 | +2.41(+1.23%) |
Mar 04, 2021 | 198.25 | 200.54 | 193.44 | 195.42 | 822,259 | -4.18(-2.09%) |
Mar 03, 2021 | 202.38 | 203.17 | 198.62 | 199.60 | 617,981 | -3.10(-1.53%) |
Mar 02, 2021 | 203.30 | 205.42 | 201.15 | 202.70 | 932,895 | +1.79(+0.89%) |
Mar 01, 2021 | 201.33 | 205.72 | 200.65 | 200.91 | 1,039,787 | +1.32(+0.66%) |
Feb 26, 2021 | 197.49 | 201.06 | 194.89 | 199.59 | 1,348,061 | +2.81(+1.43%) |
Feb 25, 2021 | 201.58 | 203.60 | 195.53 | 196.78 | 936,737 | -6.63(-3.26%) |
Feb 24, 2021 | 199.43 | 205.47 | 196.74 | 203.41 | 1,238,403 | -2.21(-1.07%) |
Feb 23, 2021 | 203.43 | 209.87 | 197.74 | 205.61 | 1,957,881 | +2.74(+1.35%) |
Feb 22, 2021 | 202.80 | 204.49 | 199.95 | 202.88 | 865,344 | -2.10(-1.02%) |
Feb 19, 2021 | 202.79 | 205.67 | 200.60 | 204.97 | 1,375,106 | +2.96(+1.47%) |
Feb 18, 2021 | 201.07 | 202.48 | 198.21 | 202.01 | 710,330 | -0.11(-0.05%) |
Feb 17, 2021 | 196.34 | 210.02 | 195.82 | 202.12 | 1,677,507 | +5.47(+2.78%) |
Feb 16, 2021 | 197.22 | 198.96 | 193.99 | 196.65 | 1,290,689 | -1.57(-0.79%) |
Feb 12, 2021 | 198.66 | 201.59 | 197.01 | 198.22 | 1,069,794 | +0.87(+0.44%) |
Feb 11, 2021 | 195.50 | 199.25 | 189.69 | 197.34 | 1,419,748 | +6.66(+3.49%) |
Feb 10, 2021 | 190.50 | 193.12 | 189.51 | 190.68 | 778,476 | +2.01(+1.07%) |
Feb 09, 2021 | 187.78 | 189.91 | 185.82 | 188.67 | 880,118 | +0.67(+0.36%) |
Feb 08, 2021 | 190.36 | 191.08 | 185.95 | 187.99 | 772,008 | -0.48(-0.26%) |
Feb 05, 2021 | 187.89 | 189.02 | 186.52 | 188.47 | 634,664 | +2.30(+1.24%) |
Feb 04, 2021 | 189.04 | 191.47 | 185.85 | 186.17 | 782,683 | -3.50(-1.85%) |
Feb 03, 2021 | 193.91 | 194.23 | 187.47 | 189.67 | 639,576 | -4.49(-2.31%) |
Feb 02, 2021 | 196.78 | 197.79 | 194.16 | 194.16 | 773,730 | -0.85(-0.44%) |
Feb 01, 2021 | 191.08 | 197.90 | 190.60 | 195.01 | 1,099,057 | +4.58(+2.40%) |
Jan 29, 2021 | 184.56 | 194.92 | 182.94 | 190.44 | 1,119,918 | +7.59(+4.15%) |
Jan 28, 2021 | 179.78 | 184.22 | 179.17 | 182.85 | 919,029 | +4.14(+2.32%) |
Jan 27, 2021 | 182.01 | 183.02 | 177.08 | 178.71 | 1,048,665 | -5.96(-3.23%) |
Jan 26, 2021 | 187.45 | 188.30 | 184.65 | 184.66 | 607,618 | -2.89(-1.54%) |
Jan 25, 2021 | 191.20 | 191.20 | 185.78 | 187.55 | 855,536 | -2.88(-1.51%) |
Jan 22, 2021 | 190.39 | 190.65 | 188.59 | 190.43 | 735,994 | +0.37(+0.20%) |
Jan 21, 2021 | 190.19 | 191.99 | 189.36 | 190.06 | 763,281 | -1.21(-0.63%) |
Jan 20, 2021 | 188.02 | 191.34 | 187.02 | 191.27 | 975,871 | +3.47(+1.85%) |
Jan 19, 2021 | 188.31 | 189.12 | 183.94 | 187.80 | 1,112,944 | +1.69(+0.91%) |
Jan 15, 2021 | 182.93 | 186.19 | 181.43 | 186.11 | 754,986 | +2.92(+1.59%) |
Jan 14, 2021 | 183.95 | 184.80 | 182.64 | 183.19 | 665,341 | +0.12(+0.06%) |
Jan 13, 2021 | 182.88 | 184.92 | 182.77 | 183.08 | 788,657 | -0.12(-0.06%) |
Jan 12, 2021 | 180.53 | 183.44 | 180.33 | 183.19 | 812,743 | +2.66(+1.47%) |
Jan 11, 2021 | 177.64 | 180.70 | 176.88 | 180.53 | 783,425 | +2.87(+1.62%) |
Jan 08, 2021 | 180.95 | 182.32 | 174.82 | 177.66 | 1,032,051 | -3.94(-2.17%) |
Jan 07, 2021 | 181.98 | 183.32 | 180.46 | 181.60 | 763,909 | +0.95(+0.52%) |
Jan 06, 2021 | 172.44 | 181.75 | 172.44 | 180.66 | 908,895 | +6.96(+4.01%) |
Jan 05, 2021 | 171.37 | 174.81 | 170.82 | 173.69 | 768,362 | +3.24(+1.90%) |
Jan 04, 2021 | 169.14 | 170.90 | 166.95 | 170.45 | 948,792 | +1.11(+0.65%) |
Dec 31, 2020 | 169.34 | 169.34 | 169.34 | 479,329 | +1.70(+1.01%) | |
Dec 30, 2020 | 168.47 | 169.30 | 167.21 | 167.64 | 479,329 | -0.57(-0.34%) |
Dec 29, 2020 | 168.86 | 169.51 | 167.07 | 168.22 | 683,788 | -0.27(-0.16%) |
Dec 28, 2020 | 170.87 | 171.63 | 167.61 | 168.48 | 991,097 | -1.12(-0.66%) |
Dec 24, 2020 | 170.55 | 170.55 | 168.67 | 169.61 | 247,615 | -0.16(-0.09%) |
Dec 23, 2020 | 169.02 | 170.36 | 168.51 | 169.76 | 521,734 | +0.56(+0.33%) |
Dec 22, 2020 | 170.33 | 170.72 | 168.42 | 169.21 | 471,215 | -1.27(-0.75%) |
Dec 21, 2020 | 168.46 | 170.60 | 167.30 | 170.48 | 703,917 | -0.16(-0.09%) |
Dec 18, 2020 | 168.28 | 170.84 | 167.69 | 170.64 | 1,516,343 | +2.01(+1.19%) |
Dec 17, 2020 | 169.06 | 169.23 | 167.39 | 168.62 | 840,741 | +0.60(+0.36%) |
Dec 16, 2020 | 172.21 | 172.84 | 167.44 | 168.03 | 1,040,416 | -3.16(-1.85%) |
Dec 15, 2020 | 171.05 | 171.62 | 169.87 | 171.19 | 633,308 | +1.38(+0.81%) |
Dec 14, 2020 | 170.78 | 172.62 | 169.81 | 169.81 | 1,023,014 | -0.04(-0.02%) |
Dec 11, 2020 | 171.85 | 172.62 | 168.61 | 169.85 | 1,045,874 | -2.85(-1.65%) |
Dec 10, 2020 | 168.75 | 173.29 | 168.32 | 172.70 | 956,176 | +4.34(+2.58%) |
Dec 09, 2020 | 167.98 | 168.57 | 166.13 | 168.36 | 607,358 | +0.23(+0.13%) |
Dec 08, 2020 | 163.52 | 168.61 | 163.52 | 168.13 | 761,502 | +3.97(+2.42%) |
Dec 07, 2020 | 164.72 | 166.35 | 163.11 | 164.17 | 752,173 | -1.26(-0.76%) |
Dec 04, 2020 | 163.89 | 165.77 | 162.98 | 165.43 | 1,296,615 | +1.84(+1.12%) |
Dec 03, 2020 | 165.83 | 166.75 | 162.96 | 163.59 | 988,573 | -1.83(-1.11%) |
Dec 02, 2020 | 167.60 | 168.59 | 164.75 | 165.42 | 493,737 | -2.18(-1.30%) |
Dec 01, 2020 | 167.37 | 168.70 | 166.05 | 167.60 | 495,192 | +1.35(+0.81%) |
Nov 30, 2020 | 166.39 | 167.73 | 164.57 | 166.25 | 700,596 | -0.13(-0.08%) |
Nov 27, 2020 | 164.62 | 167.18 | 163.88 | 166.39 | 260,476 | +2.94(+1.80%) |
Nov 25, 2020 | 165.56 | 165.85 | 162.55 | 163.44 | 623,125 | -1.91(-1.16%) |
Nov 24, 2020 | 165.99 | 167.19 | 163.83 | 165.35 | 695,417 | +0.32(+0.20%) |
Nov 23, 2020 | 170.06 | 171.12 | 164.78 | 165.03 | 737,213 | -3.63(-2.15%) |
Nov 20, 2020 | 165.21 | 171.11 | 165.21 | 168.66 | 917,258 | +3.29(+1.99%) |
Nov 19, 2020 | 166.05 | 167.05 | 163.91 | 165.36 | 649,025 | -0.22(-0.13%) |
Nov 18, 2020 | 171.10 | 171.41 | 165.24 | 165.58 | 752,934 | -4.77(-2.80%) |
Nov 17, 2020 | 168.18 | 170.90 | 166.65 | 170.35 | 815,105 | +0.22(+0.13%) |
Nov 16, 2020 | 167.72 | 171.79 | 163.43 | 170.13 | 855,644 | +4.09(+2.46%) |
Nov 13, 2020 | 168.81 | 169.35 | 165.83 | 166.05 | 791,648 | -1.62(-0.97%) |
Nov 12, 2020 | 169.76 | 170.28 | 166.34 | 167.67 | 600,628 | -1.63(-0.96%) |
Nov 11, 2020 | 169.04 | 171.44 | 168.06 | 169.30 | 764,157 | +1.95(+1.16%) |
Nov 10, 2020 | 166.27 | 167.63 | 160.39 | 167.35 | 1,204,251 | +2.17(+1.31%) |
Nov 09, 2020 | 174.72 | 175.85 | 161.80 | 165.18 | 1,814,259 | -12.79(-7.19%) |
Nov 06, 2020 | 178.53 | 181.16 | 177.59 | 177.98 | 644,040 | -0.41(-0.23%) |
Nov 05, 2020 | 178.87 | 182.00 | 177.27 | 178.38 | 723,041 | +2.25(+1.28%) |
Nov 04, 2020 | 176.37 | 179.86 | 175.09 | 176.13 | 1,178,948 | +1.01(+0.58%) |
Nov 03, 2020 | 174.01 | 176.58 | 173.82 | 175.11 | 898,414 | +2.71(+1.57%) |