Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 204.94 | 205.99 | 203.34 | 203.64 | 1,572,646 | -2.04(-0.99%) |
Oct 28, 2021 | 203.42 | 206.06 | 203.03 | 205.68 | 1,437,205 | +2.24(+1.10%) |
Oct 27, 2021 | 205.60 | 206.40 | 203.32 | 203.44 | 1,420,731 | -2.16(-1.05%) |
Oct 26, 2021 | 205.69 | 206.27 | 205.60 | 1,512,801 | +0.05(+0.02%) | |
Oct 25, 2021 | 206.73 | 207.93 | 205.36 | 205.56 | 1,793,850 | -0.74(-0.36%) |
Oct 22, 2021 | 205.99 | 208.89 | 204.69 | 206.30 | 1,488,340 | +0.16(+0.08%) |
Oct 21, 2021 | 203.43 | 206.21 | 203.36 | 206.14 | 1,564,710 | +1.40(+0.68%) |
Oct 20, 2021 | 198.69 | 205.92 | 197.65 | 204.74 | 2,949,278 | +7.75(+3.93%) |
Oct 19, 2021 | 196.30 | 197.46 | 195.02 | 196.99 | 1,201,408 | +1.96(+1.01%) |
Oct 18, 2021 | 195.87 | 196.26 | 193.75 | 195.02 | 1,460,402 | -1.54(-0.79%) |
Oct 15, 2021 | 194.61 | 198.35 | 194.49 | 196.57 | 1,510,418 | +3.00(+1.55%) |
Oct 14, 2021 | 195.33 | 197.55 | 193.41 | 193.56 | 2,655,558 | +3.40(+1.79%) |
Oct 13, 2021 | 192.04 | 192.57 | 188.04 | 190.16 | 2,058,436 | -2.51(-1.30%) |
Oct 12, 2021 | 194.67 | 195.55 | 192.35 | 192.67 | 1,435,646 | -1.74(-0.90%) |
Oct 11, 2021 | 195.29 | 197.82 | 194.06 | 194.41 | 1,099,796 | -1.19(-0.61%) |
Oct 08, 2021 | 197.82 | 199.25 | 194.78 | 195.60 | 1,551,266 | +0.45(+0.23%) |
Oct 07, 2021 | 195.22 | 197.69 | 195.05 | 195.16 | 1,816,303 | +1.39(+0.72%) |
Oct 06, 2021 | 190.10 | 193.90 | 188.08 | 193.76 | 2,008,232 | +1.76(+0.92%) |
Oct 05, 2021 | 190.72 | 194.47 | 190.42 | 192.00 | 1,602,973 | +1.86(+0.98%) |
Oct 04, 2021 | 193.05 | 195.21 | 189.52 | 190.14 | 1,837,860 | -3.00(-1.55%) |
Oct 01, 2021 | 191.62 | 194.26 | 189.58 | 193.15 | 1,873,617 | +2.33(+1.22%) |
Sep 30, 2021 | 196.42 | 197.86 | 190.77 | 190.82 | 1,714,014 | -3.59(-1.85%) |
Sep 29, 2021 | 194.18 | 196.29 | 193.71 | 194.41 | 1,528,838 | +0.62(+0.32%) |
Sep 28, 2021 | 196.81 | 198.31 | 193.53 | 193.79 | 2,091,677 | -3.17(-1.61%) |
Sep 27, 2021 | 193.62 | 198.57 | 193.62 | 196.97 | 2,153,635 | +2.59(+1.33%) |
Sep 24, 2021 | 192.86 | 195.82 | 192.86 | 194.37 | 1,796,865 | +1.36(+0.71%) |
Sep 23, 2021 | 192.91 | 195.04 | 192.21 | 193.01 | 2,486,385 | +0.45(+0.23%) |
Sep 22, 2021 | 194.92 | 195.59 | 192.12 | 192.56 | 2,344,380 | -0.38(-0.20%) |
Sep 21, 2021 | 194.40 | 195.67 | 192.54 | 192.94 | 2,032,112 | -0.13(-0.07%) |
Sep 20, 2021 | 193.58 | 194.71 | 191.46 | 193.08 | 2,284,107 | -2.95(-1.50%) |
Sep 17, 2021 | 195.55 | 197.79 | 194.48 | 196.02 | 3,899,683 | +0.10(+0.05%) |
Sep 16, 2021 | 197.61 | 199.48 | 194.00 | 195.93 | 2,648,507 | -1.01(-0.51%) |
Sep 15, 2021 | 193.69 | 198.87 | 193.69 | 196.94 | 2,798,651 | +2.79(+1.44%) |
Sep 14, 2021 | 200.10 | 200.95 | 193.86 | 194.15 | 2,409,469 | -5.20(-2.61%) |
Sep 13, 2021 | 195.37 | 201.98 | 194.64 | 199.34 | 2,648,488 | +4.20(+2.15%) |
Sep 10, 2021 | 199.24 | 200.19 | 193.82 | 195.14 | 4,662,451 | -8.83(-4.33%) |
Sep 09, 2021 | 203.06 | 205.25 | 202.47 | 203.97 | 1,620,728 | +0.56(+0.28%) |
Sep 08, 2021 | 205.95 | 206.88 | 202.73 | 203.40 | 1,823,639 | -2.82(-1.37%) |
Sep 07, 2021 | 205.99 | 208.17 | 204.60 | 206.22 | 1,931,490 | +0.38(+0.19%) |
Sep 03, 2021 | 206.97 | 207.10 | 202.44 | 205.84 | 1,731,093 | -1.22(-0.59%) |
Sep 02, 2021 | 200.72 | 208.37 | 200.72 | 207.07 | 2,655,664 | +6.79(+3.39%) |
Sep 01, 2021 | 201.99 | 201.99 | 197.89 | 200.27 | 1,683,987 | -0.57(-0.28%) |
Aug 31, 2021 | 196.43 | 203.56 | 196.13 | 200.84 | 2,942,223 | +3.97(+2.01%) |
Aug 30, 2021 | 199.88 | 200.13 | 196.67 | 196.88 | 1,629,266 | -3.05(-1.52%) |
Aug 27, 2021 | 198.00 | 200.78 | 197.47 | 199.92 | 1,615,700 | +2.74(+1.39%) |
Aug 26, 2021 | 199.51 | 200.81 | 197.01 | 197.18 | 2,183,709 | -3.42(-1.70%) |
Aug 25, 2021 | 200.56 | 202.59 | 198.58 | 200.59 | 1,833,936 | -0.47(-0.24%) |
Aug 24, 2021 | 199.46 | 202.60 | 198.80 | 201.07 | 1,781,574 | +3.94(+2.00%) |
Aug 23, 2021 | 197.61 | 198.42 | 196.62 | 197.13 | 1,266,195 | +0.20(+0.10%) |
Aug 20, 2021 | 196.13 | 198.24 | 195.19 | 196.93 | 1,915,729 | +1.28(+0.65%) |
Aug 19, 2021 | 194.53 | 196.23 | 194.05 | 195.65 | 2,792,611 | +0.55(+0.28%) |
Aug 18, 2021 | 198.74 | 199.26 | 194.92 | 195.10 | 3,548,404 | -4.65(-2.33%) |
Aug 17, 2021 | 199.69 | 201.18 | 198.42 | 199.75 | 1,621,867 | -0.38(-0.19%) |
Aug 16, 2021 | 198.42 | 200.70 | 197.66 | 200.13 | 1,433,029 | +0.28(+0.14%) |
Aug 13, 2021 | 200.58 | 201.13 | 198.36 | 199.85 | 1,223,951 | +0.88(+0.44%) |
Aug 12, 2021 | 199.25 | 200.75 | 198.56 | 198.97 | 2,024,421 | -1.54(-0.77%) |
Aug 11, 2021 | 201.78 | 202.26 | 200.03 | 200.51 | 1,385,671 | +0.33(+0.17%) |
Aug 10, 2021 | 200.59 | 201.09 | 198.65 | 200.18 | 2,497,835 | -0.19(-0.09%) |
Aug 09, 2021 | 198.53 | 202.25 | 198.06 | 200.37 | 2,479,439 | +1.76(+0.88%) |
Aug 06, 2021 | 196.57 | 200.35 | 194.88 | 198.61 | 4,116,557 | +2.93(+1.50%) |
Aug 05, 2021 | 205.36 | 207.08 | 189.46 | 195.68 | 8,389,942 | -23.98(-10.92%) |
Aug 04, 2021 | 220.89 | 221.57 | 219.01 | 219.66 | 1,849,131 | -2.35(-1.06%) |
Aug 03, 2021 | 219.03 | 222.41 | 217.21 | 222.01 | 1,525,261 | +4.38(+2.01%) |
Aug 02, 2021 | 218.25 | 219.05 | 216.83 | 217.64 | 1,463,820 | -0.13(-0.06%) |
Jul 30, 2021 | 216.59 | 219.19 | 215.83 | 217.77 | 1,878,506 | +0.51(+0.24%) |
Jul 29, 2021 | 216.94 | 218.21 | 216.01 | 217.26 | 1,267,567 | +1.61(+0.75%) |
Jul 28, 2021 | 217.61 | 217.61 | 213.65 | 215.65 | 2,015,499 | -1.55(-0.71%) |
Jul 27, 2021 | 215.41 | 217.31 | 213.19 | 217.19 | 3,290,662 | +0.42(+0.19%) |
Jul 26, 2021 | 220.56 | 221.49 | 216.41 | 216.78 | 1,765,817 | -4.21(-1.91%) |
Jul 23, 2021 | 222.05 | 222.16 | 220.24 | 220.99 | 1,164,835 | +0.61(+0.28%) |
Jul 22, 2021 | 222.11 | 222.51 | 219.44 | 220.38 | 964,946 | -1.26(-0.57%) |
Jul 21, 2021 | 221.68 | 223.13 | 220.71 | 221.64 | 1,562,207 | +1.47(+0.67%) |
Jul 20, 2021 | 217.11 | 221.29 | 216.57 | 220.17 | 2,700,730 | +4.17(+1.93%) |
Jul 19, 2021 | 219.67 | 220.52 | 213.68 | 216.01 | 1,799,254 | -5.88(-2.65%) |
Jul 16, 2021 | 223.87 | 223.87 | 221.14 | 221.89 | 1,461,633 | -1.02(-0.46%) |
Jul 15, 2021 | 222.39 | 223.89 | 221.22 | 222.91 | 1,735,318 | -1.05(-0.47%) |
Jul 14, 2021 | 224.28 | 224.72 | 222.15 | 223.97 | 1,366,761 | +0.44(+0.20%) |
Jul 13, 2021 | 223.33 | 225.05 | 222.12 | 223.53 | 2,678,951 | +0.32(+0.14%) |
Jul 12, 2021 | 221.31 | 223.88 | 220.15 | 223.21 | 2,519,692 | +0.30(+0.14%) |
Jul 09, 2021 | 221.96 | 223.14 | 220.84 | 222.91 | 2,311,816 | +3.31(+1.51%) |
Jul 08, 2021 | 222.20 | 222.20 | 218.73 | 219.59 | 1,472,978 | -4.29(-1.92%) |
Jul 07, 2021 | 222.65 | 224.30 | 221.20 | 223.88 | 2,142,026 | +0.66(+0.29%) |
Jul 06, 2021 | 225.09 | 225.87 | 221.41 | 223.23 | 2,899,393 | -2.65(-1.17%) |
Jul 02, 2021 | 226.32 | 226.59 | 224.54 | 225.88 | 1,554,731 | -0.26(-0.11%) |
Jul 01, 2021 | 226.16 | 226.93 | 224.76 | 226.13 | 2,661,819 | +1.17(+0.52%) |
Jun 30, 2021 | 224.41 | 225.80 | 224.38 | 224.96 | 1,268,342 | +0.36(+0.16%) |
Jun 29, 2021 | 228.03 | 230.12 | 224.38 | 224.60 | 1,822,621 | -3.18(-1.40%) |
Jun 28, 2021 | 224.93 | 228.69 | 224.52 | 227.78 | 1,964,481 | +2.79(+1.24%) |
Jun 25, 2021 | 223.92 | 226.16 | 222.30 | 224.99 | 3,594,673 | +2.21(+0.99%) |
Jun 24, 2021 | 222.14 | 223.72 | 221.20 | 222.78 | 1,837,757 | +1.75(+0.79%) |
Jun 23, 2021 | 223.23 | 223.87 | 220.82 | 221.03 | 1,521,583 | -2.92(-1.31%) |
Jun 22, 2021 | 225.12 | 225.12 | 222.65 | 223.96 | 1,914,622 | -0.45(-0.20%) |
Jun 21, 2021 | 221.05 | 224.77 | 220.61 | 224.40 | 2,697,443 | +4.28(+1.94%) |
Jun 18, 2021 | 220.14 | 222.42 | 219.35 | 220.12 | 4,473,112 | -4.48(-1.99%) |
Jun 17, 2021 | 225.22 | 225.37 | 221.46 | 224.60 | 2,731,592 | -0.28(-0.13%) |
Jun 16, 2021 | 227.18 | 228.10 | 224.04 | 224.89 | 2,150,578 | -1.98(-0.87%) |
Jun 15, 2021 | 227.93 | 227.98 | 223.85 | 226.87 | 2,373,283 | -0.48(-0.21%) |
Jun 14, 2021 | 228.35 | 229.18 | 226.34 | 227.35 | 1,550,726 | -2.15(-0.93%) |
Jun 11, 2021 | 229.30 | 231.47 | 228.09 | 229.50 | 2,095,223 | +2.09(+0.92%) |
Jun 10, 2021 | 230.41 | 231.76 | 226.53 | 227.41 | 1,769,368 | -2.24(-0.98%) |
Jun 09, 2021 | 233.67 | 234.11 | 229.52 | 229.65 | 2,036,511 | -3.71(-1.59%) |
Jun 08, 2021 | 234.70 | 235.17 | 231.79 | 233.36 | 1,751,347 | -1.59(-0.68%) |
Jun 07, 2021 | 241.06 | 241.06 | 232.73 | 234.96 | 2,732,544 | -4.12(-1.72%) |
Jun 04, 2021 | 243.48 | 244.26 | 238.91 | 239.07 | 1,573,822 | -3.81(-1.57%) |
Jun 03, 2021 | 241.20 | 244.94 | 240.26 | 242.88 | 1,815,803 | +1.47(+0.61%) |
Jun 02, 2021 | 245.44 | 245.44 | 240.59 | 241.41 | 1,332,612 | -2.15(-0.88%) |
Jun 01, 2021 | 245.81 | 246.34 | 241.09 | 243.56 | 1,373,184 | -1.11(-0.45%) |
May 28, 2021 | 246.73 | 247.20 | 243.89 | 244.66 | 1,116,096 | -0.61(-0.25%) |
May 27, 2021 | 245.99 | 246.20 | 243.78 | 245.28 | 2,728,337 | +0.10(+0.04%) |
May 26, 2021 | 245.63 | 246.76 | 241.52 | 245.17 | 1,317,486 | -0.20(-0.08%) |
May 25, 2021 | 247.34 | 247.81 | 244.83 | 245.37 | 1,528,478 | -1.82(-0.74%) |
May 24, 2021 | 248.95 | 249.59 | 246.96 | 247.19 | 1,009,960 | -0.67(-0.27%) |
May 21, 2021 | 247.31 | 250.94 | 246.19 | 247.87 | 1,080,119 | +1.49(+0.61%) |
May 20, 2021 | 248.34 | 248.91 | 245.27 | 246.37 | 970,304 | -1.66(-0.67%) |
May 19, 2021 | 246.06 | 248.22 | 244.18 | 248.03 | 920,243 | -0.71(-0.29%) |
May 18, 2021 | 249.83 | 250.47 | 247.36 | 248.74 | 752,121 | -1.47(-0.59%) |
May 17, 2021 | 249.59 | 251.13 | 248.21 | 250.21 | 860,278 | +1.13(+0.46%) |
May 14, 2021 | 249.92 | 250.47 | 248.81 | 249.07 | 1,167,775 | -0.45(-0.18%) |
May 13, 2021 | 246.11 | 251.20 | 245.42 | 249.53 | 1,555,769 | +4.99(+2.04%) |
May 12, 2021 | 246.79 | 247.79 | 244.36 | 244.54 | 1,851,962 | -2.02(-0.82%) |
May 11, 2021 | 250.96 | 251.52 | 243.79 | 246.56 | 1,461,467 | -5.72(-2.27%) |
May 10, 2021 | 248.49 | 257.86 | 247.80 | 252.28 | 2,663,305 | +5.42(+2.19%) |
May 07, 2021 | 242.85 | 249.22 | 241.99 | 246.86 | 1,863,274 | +4.02(+1.65%) |
May 06, 2021 | 244.25 | 245.57 | 240.91 | 242.85 | 1,808,403 | -1.41(-0.58%) |
May 05, 2021 | 244.64 | 245.73 | 242.16 | 244.25 | 1,638,070 | -1.02(-0.42%) |
May 04, 2021 | 238.48 | 245.28 | 237.57 | 245.28 | 1,980,966 | +7.04(+2.96%) |
May 03, 2021 | 236.77 | 240.37 | 236.30 | 238.23 | 1,357,005 | +2.87(+1.22%) |
Apr 30, 2021 | 235.60 | 236.06 | 232.67 | 235.36 | 1,511,135 | -1.16(-0.49%) |
Apr 29, 2021 | 235.46 | 237.64 | 234.55 | 236.52 | 1,360,704 | +2.93(+1.25%) |
Apr 28, 2021 | 237.32 | 238.53 | 233.15 | 233.59 | 1,284,029 | -3.12(-1.32%) |
Apr 27, 2021 | 235.10 | 237.20 | 233.90 | 236.71 | 1,170,745 | +1.00(+0.43%) |
Apr 26, 2021 | 238.47 | 239.50 | 235.11 | 235.71 | 1,199,387 | -2.29(-0.96%) |
Apr 23, 2021 | 239.13 | 239.60 | 235.40 | 238.00 | 930,190 | -0.70(-0.29%) |
Apr 22, 2021 | 238.19 | 239.10 | 234.41 | 238.70 | 1,329,500 | -0.43(-0.18%) |
Apr 21, 2021 | 241.02 | 242.67 | 238.68 | 239.13 | 1,531,460 | -0.35(-0.15%) |
Apr 20, 2021 | 238.30 | 240.55 | 237.40 | 239.48 | 1,109,845 | +0.83(+0.35%) |
Apr 19, 2021 | 239.60 | 240.61 | 237.50 | 238.65 | 1,398,266 | -0.08(-0.03%) |
Apr 16, 2021 | 240.80 | 241.41 | 236.67 | 238.72 | 1,632,382 | -1.69(-0.70%) |
Apr 15, 2021 | 235.86 | 241.86 | 235.77 | 240.42 | 1,766,884 | +4.65(+1.97%) |
Apr 14, 2021 | 232.15 | 236.60 | 232.15 | 235.77 | 1,236,934 | +3.95(+1.70%) |
Apr 13, 2021 | 232.58 | 234.08 | 231.76 | 231.82 | 1,506,080 | -0.53(-0.23%) |
Apr 12, 2021 | 232.18 | 234.88 | 232.11 | 232.34 | 2,250,609 | -0.27(-0.11%) |
Apr 09, 2021 | 226.63 | 232.66 | 225.28 | 232.61 | 1,750,560 | +7.42(+3.29%) |
Apr 08, 2021 | 226.45 | 227.76 | 224.83 | 225.19 | 1,790,989 | -1.86(-0.82%) |
Apr 07, 2021 | 227.07 | 228.72 | 226.04 | 227.05 | 1,437,590 | +1.03(+0.46%) |
Apr 06, 2021 | 229.42 | 230.80 | 225.62 | 226.02 | 1,471,804 | -3.98(-1.73%) |
Apr 05, 2021 | 230.08 | 231.77 | 228.29 | 230.00 | 1,216,487 | +1.43(+0.62%) |
Apr 01, 2021 | 229.06 | 230.20 | 225.11 | 228.57 | 1,373,913 | +0.09(+0.04%) |
Mar 31, 2021 | 231.18 | 232.80 | 228.12 | 228.49 | 2,276,402 | -3.84(-1.65%) |
Mar 30, 2021 | 233.16 | 234.90 | 230.33 | 232.33 | 1,868,117 | -1.65(-0.71%) |
Mar 29, 2021 | 228.89 | 235.20 | 228.75 | 233.98 | 1,907,279 | +3.56(+1.55%) |
Mar 26, 2021 | 229.85 | 230.62 | 227.18 | 230.42 | 1,744,635 | +2.26(+0.99%) |
Mar 25, 2021 | 227.11 | 228.50 | 222.74 | 228.16 | 1,834,478 | +0.80(+0.35%) |
Mar 24, 2021 | 225.89 | 230.64 | 225.49 | 227.35 | 1,909,115 | +1.99(+0.88%) |
Mar 23, 2021 | 229.30 | 230.75 | 224.39 | 225.37 | 1,649,733 | -3.74(-1.63%) |
Mar 22, 2021 | 229.93 | 230.03 | 225.90 | 229.11 | 1,516,642 | -0.81(-0.35%) |
Mar 19, 2021 | 230.21 | 233.23 | 228.77 | 229.93 | 5,353,565 | -0.53(-0.23%) |
Mar 18, 2021 | 228.68 | 234.77 | 228.68 | 230.46 | 2,132,775 | +1.81(+0.79%) |
Mar 17, 2021 | 228.78 | 230.79 | 226.52 | 228.65 | 1,875,200 | +0.21(+0.09%) |
Mar 16, 2021 | 232.02 | 232.02 | 228.38 | 228.44 | 1,639,589 | -3.59(-1.55%) |
Mar 15, 2021 | 230.03 | 234.06 | 229.76 | 232.03 | 2,068,952 | +1.92(+0.83%) |
Mar 12, 2021 | 227.22 | 230.53 | 226.08 | 230.11 | 1,332,651 | +4.11(+1.82%) |
Mar 11, 2021 | 224.18 | 227.55 | 223.98 | 226.00 | 1,733,592 | +0.84(+0.37%) |
Mar 10, 2021 | 224.37 | 227.64 | 222.70 | 225.16 | 2,415,057 | +1.52(+0.68%) |
Mar 09, 2021 | 221.42 | 228.89 | 220.09 | 223.64 | 2,460,715 | +1.65(+0.75%) |
Mar 08, 2021 | 217.84 | 223.52 | 217.60 | 221.99 | 2,461,340 | +4.93(+2.27%) |
Mar 05, 2021 | 213.03 | 218.78 | 211.32 | 217.05 | 2,502,189 | +5.69(+2.69%) |
Mar 04, 2021 | 208.00 | 214.58 | 207.54 | 211.37 | 2,939,878 | +3.72(+1.79%) |
Mar 03, 2021 | 205.85 | 209.21 | 204.61 | 207.65 | 1,517,625 | +1.05(+0.51%) |
Mar 02, 2021 | 203.78 | 207.50 | 202.46 | 206.60 | 2,382,559 | +4.29(+2.12%) |
Mar 01, 2021 | 199.88 | 203.42 | 198.62 | 202.31 | 1,948,074 | +4.75(+2.41%) |
Feb 26, 2021 | 197.66 | 199.99 | 195.88 | 197.55 | 2,894,889 | +0.53(+0.27%) |
Feb 25, 2021 | 201.77 | 203.91 | 195.98 | 197.03 | 1,690,038 | -5.27(-2.61%) |
Feb 24, 2021 | 199.19 | 203.26 | 199.19 | 202.30 | 1,426,736 | +2.14(+1.07%) |
Feb 23, 2021 | 198.49 | 202.78 | 197.35 | 200.16 | 2,595,677 | +3.31(+1.68%) |
Feb 22, 2021 | 191.00 | 197.54 | 189.77 | 196.85 | 1,587,471 | +4.60(+2.39%) |
Feb 19, 2021 | 193.55 | 194.09 | 190.60 | 192.25 | 1,806,145 | -1.31(-0.68%) |
Feb 18, 2021 | 195.75 | 196.98 | 193.42 | 193.55 | 1,539,642 | -2.23(-1.14%) |
Feb 17, 2021 | 191.13 | 196.63 | 190.53 | 195.78 | 2,184,424 | +4.47(+2.34%) |
Feb 16, 2021 | 194.67 | 195.30 | 191.01 | 191.31 | 2,671,510 | -3.44(-1.77%) |
Feb 12, 2021 | 196.81 | 198.63 | 193.76 | 194.76 | 1,801,895 | -1.44(-0.73%) |
Feb 11, 2021 | 199.91 | 200.47 | 195.57 | 196.20 | 1,686,363 | -2.55(-1.28%) |
Feb 10, 2021 | 199.83 | 202.96 | 198.54 | 198.75 | 1,653,878 | +0.17(+0.09%) |
Feb 09, 2021 | 194.92 | 199.45 | 194.44 | 198.58 | 2,178,545 | +4.65(+2.40%) |
Feb 08, 2021 | 192.06 | 194.95 | 191.15 | 193.93 | 2,017,077 | +2.47(+1.29%) |
Feb 05, 2021 | 195.28 | 196.77 | 191.39 | 191.46 | 2,998,696 | -1.84(-0.95%) |
Feb 04, 2021 | 197.65 | 203.58 | 192.71 | 193.30 | 4,034,663 | -13.22(-6.40%) |
Feb 03, 2021 | 204.92 | 208.51 | 203.57 | 206.52 | 1,628,089 | +1.52(+0.74%) |
Feb 02, 2021 | 206.98 | 209.64 | 204.88 | 205.00 | 1,307,778 | +0.95(+0.47%) |
Feb 01, 2021 | 205.28 | 206.16 | 200.89 | 204.05 | 1,498,694 | -0.24(-0.12%) |
Jan 29, 2021 | 205.46 | 207.61 | 201.33 | 204.28 | 1,390,388 | -1.64(-0.80%) |
Jan 28, 2021 | 202.51 | 209.68 | 200.86 | 205.92 | 1,638,376 | +5.86(+2.93%) |
Jan 27, 2021 | 199.85 | 202.96 | 197.22 | 200.06 | 2,374,499 | -3.01(-1.48%) |
Jan 26, 2021 | 207.16 | 208.52 | 202.50 | 203.07 | 1,526,684 | -4.07(-1.97%) |
Jan 25, 2021 | 208.91 | 209.16 | 204.39 | 207.14 | 1,974,218 | -3.13(-1.49%) |
Jan 22, 2021 | 212.25 | 214.04 | 210.10 | 210.28 | 1,511,832 | -2.61(-1.23%) |
Jan 21, 2021 | 215.63 | 217.32 | 212.78 | 212.88 | 2,225,866 | -2.10(-0.98%) |
Jan 20, 2021 | 208.27 | 215.64 | 206.15 | 214.98 | 2,148,219 | +7.17(+3.45%) |
Jan 19, 2021 | 209.08 | 210.77 | 206.04 | 207.81 | 1,868,993 | +1.79(+0.87%) |
Jan 15, 2021 | 207.12 | 207.12 | 203.70 | 206.02 | 1,553,907 | -1.77(-0.85%) |
Jan 14, 2021 | 211.33 | 212.48 | 207.12 | 207.79 | 1,249,129 | -2.85(-1.35%) |
Jan 13, 2021 | 212.52 | 213.43 | 210.23 | 210.65 | 1,506,201 | -1.33(-0.63%) |
Jan 12, 2021 | 206.66 | 213.88 | 206.04 | 211.97 | 2,257,166 | +4.99(+2.41%) |
Jan 11, 2021 | 206.36 | 209.72 | 205.50 | 206.98 | 1,226,621 | -0.83(-0.40%) |
Jan 08, 2021 | 207.06 | 209.99 | 206.15 | 207.81 | 2,492,627 | +0.28(+0.14%) |
Jan 07, 2021 | 200.47 | 207.54 | 197.88 | 207.53 | 2,987,937 | +10.42(+5.29%) |
Jan 06, 2021 | 182.90 | 197.93 | 179.65 | 197.11 | 3,706,739 | +5.65(+2.95%) |
Jan 05, 2021 | 193.44 | 195.20 | 191.12 | 191.46 | 1,878,880 | -2.16(-1.11%) |
Jan 04, 2021 | 196.84 | 197.65 | 188.74 | 193.62 | 2,777,564 | -2.31(-1.18%) |
Dec 31, 2020 | 195.93 | 195.93 | 195.93 | 1,269,502 | +3.89(+2.02%) | |
Dec 30, 2020 | 191.91 | 193.48 | 191.58 | 192.05 | 1,269,502 | +0.00(+0.00%) |
Dec 29, 2020 | 191.93 | 194.15 | 191.66 | 192.05 | 1,241,740 | +1.78(+0.93%) |
Dec 28, 2020 | 188.54 | 192.24 | 188.00 | 190.27 | 1,337,772 | +3.13(+1.67%) |
Dec 24, 2020 | 187.77 | 187.82 | 185.66 | 187.13 | 528,700 | -0.14(-0.08%) |
Dec 23, 2020 | 185.02 | 188.74 | 184.94 | 187.28 | 1,939,244 | +3.77(+2.06%) |
Dec 22, 2020 | 184.51 | 185.41 | 182.49 | 183.50 | 1,490,538 | -2.27(-1.22%) |
Dec 21, 2020 | 181.73 | 186.37 | 180.26 | 185.77 | 1,422,875 | +0.28(+0.15%) |
Dec 18, 2020 | 189.83 | 190.78 | 183.00 | 185.49 | 6,533,424 | -5.22(-2.74%) |
Dec 17, 2020 | 191.35 | 193.29 | 189.34 | 190.71 | 3,000,301 | +0.22(+0.11%) |
Dec 16, 2020 | 192.87 | 193.11 | 189.84 | 190.49 | 1,682,615 | -2.93(-1.51%) |
Dec 15, 2020 | 194.16 | 194.66 | 190.36 | 193.42 | 1,679,770 | +2.22(+1.16%) |
Dec 14, 2020 | 199.30 | 199.30 | 190.69 | 191.20 | 2,154,031 | -5.84(-2.96%) |
Dec 11, 2020 | 199.25 | 200.08 | 196.01 | 197.03 | 1,417,482 | -3.11(-1.55%) |
Dec 10, 2020 | 202.00 | 204.72 | 198.85 | 200.14 | 1,594,330 | -4.09(-2.00%) |
Dec 09, 2020 | 205.93 | 207.42 | 202.82 | 204.24 | 1,461,661 | -1.57(-0.76%) |
Dec 08, 2020 | 203.73 | 206.86 | 203.15 | 205.81 | 1,455,199 | +0.07(+0.04%) |
Dec 07, 2020 | 203.55 | 206.15 | 200.94 | 205.73 | 1,627,005 | +0.88(+0.43%) |
Dec 04, 2020 | 200.85 | 207.01 | 200.85 | 204.85 | 1,731,238 | +4.01(+2.00%) |
Dec 03, 2020 | 198.59 | 202.56 | 198.59 | 200.84 | 1,481,990 | +1.30(+0.65%) |
Dec 02, 2020 | 195.30 | 200.88 | 194.84 | 199.54 | 1,453,817 | +4.24(+2.17%) |
Dec 01, 2020 | 200.97 | 202.24 | 195.20 | 195.30 | 1,910,139 | -1.53(-0.78%) |
Nov 30, 2020 | 197.82 | 199.54 | 195.53 | 196.84 | 4,028,991 | -3.16(-1.58%) |
Nov 27, 2020 | 195.09 | 200.56 | 194.49 | 200.00 | 829,706 | +5.17(+2.65%) |
Nov 25, 2020 | 197.58 | 197.83 | 193.03 | 194.83 | 1,716,576 | -2.83(-1.43%) |
Nov 24, 2020 | 195.94 | 201.66 | 194.59 | 197.67 | 1,692,084 | +2.90(+1.49%) |
Nov 23, 2020 | 194.39 | 197.18 | 193.35 | 194.77 | 1,780,216 | +2.00(+1.03%) |
Nov 20, 2020 | 191.33 | 194.19 | 190.02 | 192.77 | 1,544,132 | +0.08(+0.04%) |
Nov 19, 2020 | 196.37 | 197.72 | 191.40 | 192.70 | 2,179,248 | -5.83(-2.93%) |
Nov 18, 2020 | 203.28 | 203.32 | 198.29 | 198.52 | 1,769,802 | -3.65(-1.81%) |
Nov 17, 2020 | 203.13 | 204.24 | 195.91 | 202.17 | 2,934,404 | -3.28(-1.60%) |
Nov 16, 2020 | 209.99 | 210.49 | 204.72 | 205.46 | 1,849,225 | -1.31(-0.63%) |
Nov 13, 2020 | 207.06 | 208.59 | 205.38 | 206.77 | 1,572,713 | -0.43(-0.21%) |
Nov 12, 2020 | 206.59 | 209.39 | 204.78 | 207.20 | 1,608,683 | -0.90(-0.43%) |
Nov 11, 2020 | 207.34 | 211.73 | 207.06 | 208.10 | 2,188,907 | +0.86(+0.41%) |
Nov 10, 2020 | 200.15 | 208.47 | 197.88 | 207.25 | 3,018,014 | +8.47(+4.26%) |
Nov 09, 2020 | 202.39 | 204.43 | 193.88 | 198.78 | 2,854,154 | +9.16(+4.83%) |
Nov 06, 2020 | 200.09 | 200.30 | 188.88 | 189.62 | 3,876,534 | -11.94(-5.93%) |
Nov 05, 2020 | 196.24 | 204.94 | 195.72 | 201.56 | 4,718,906 | +3.33(+1.68%) |
Nov 04, 2020 | 183.82 | 200.07 | 183.50 | 198.23 | 7,491,005 | +25.17(+14.54%) |
Nov 03, 2020 | 167.02 | 174.33 | 166.84 | 173.06 | 2,376,147 | +8.51(+5.17%) |