Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 162.69 | 163.65 | 160.53 | 161.08 | 418,258 | -1.38(-0.85%) |
Oct 28, 2021 | 164.08 | 165.05 | 161.88 | 162.46 | 102,713 | -1.62(-0.99%) |
Oct 27, 2021 | 166.14 | 165.75 | 163.68 | 164.08 | 74,559 | -1.74(-1.05%) |
Oct 26, 2021 | 165.30 | 165.82 | 103,901 | +0.53(+0.32%) | ||
Oct 25, 2021 | 164.34 | 166.34 | 163.49 | 165.29 | 78,039 | +0.90(+0.55%) |
Oct 22, 2021 | 163.04 | 164.64 | 162.13 | 164.39 | 56,056 | +1.64(+1.01%) |
Oct 21, 2021 | 163.28 | 164.00 | 162.19 | 162.75 | 81,752 | -0.07(-0.04%) |
Oct 20, 2021 | 161.44 | 163.57 | 160.35 | 162.82 | 67,106 | +1.13(+0.70%) |
Oct 19, 2021 | 161.82 | 162.80 | 160.56 | 161.69 | 41,592 | -0.13(-0.08%) |
Oct 18, 2021 | 162.86 | 163.54 | 161.59 | 161.82 | 51,560 | -1.67(-1.02%) |
Oct 15, 2021 | 165.70 | 166.06 | 163.25 | 163.49 | 90,032 | -1.20(-0.73%) |
Oct 14, 2021 | 163.49 | 167.28 | 163.18 | 164.70 | 67,366 | +2.28(+1.41%) |
Oct 13, 2021 | 162.74 | 163.50 | 161.24 | 162.41 | 63,275 | -0.43(-0.26%) |
Oct 12, 2021 | 163.31 | 164.74 | 162.15 | 162.84 | 53,281 | -0.79(-0.48%) |
Oct 11, 2021 | 164.45 | 165.18 | 163.33 | 163.62 | 60,948 | -0.63(-0.39%) |
Oct 08, 2021 | 164.87 | 165.23 | 163.51 | 164.26 | 35,237 | -0.21(-0.13%) |
Oct 07, 2021 | 166.38 | 167.78 | 164.14 | 164.47 | 90,734 | -1.31(-0.79%) |
Oct 06, 2021 | 163.81 | 165.88 | 163.07 | 165.78 | 88,479 | +1.88(+1.14%) |
Oct 05, 2021 | 162.66 | 164.49 | 162.66 | 163.90 | 111,057 | +0.28(+0.17%) |
Oct 04, 2021 | 160.91 | 163.81 | 160.91 | 163.62 | 152,109 | +2.76(+1.71%) |
Oct 01, 2021 | 159.95 | 162.08 | 158.64 | 160.87 | 169,791 | +0.92(+0.57%) |
Sep 30, 2021 | 162.38 | 162.97 | 159.94 | 159.95 | 183,729 | -2.10(-1.30%) |
Sep 29, 2021 | 160.72 | 163.11 | 160.72 | 162.05 | 121,840 | +1.70(+1.06%) |
Sep 28, 2021 | 162.05 | 162.46 | 159.95 | 160.36 | 109,718 | -1.70(-1.05%) |
Sep 27, 2021 | 159.87 | 163.38 | 159.87 | 162.05 | 135,207 | +2.42(+1.51%) |
Sep 24, 2021 | 159.07 | 160.64 | 159.07 | 159.64 | 64,568 | -0.25(-0.15%) |
Sep 23, 2021 | 160.44 | 162.23 | 159.40 | 159.88 | 93,618 | +0.10(+0.07%) |
Sep 22, 2021 | 160.79 | 161.47 | 159.06 | 159.78 | 116,487 | -0.10(-0.07%) |
Sep 21, 2021 | 160.93 | 161.11 | 158.83 | 159.88 | 91,964 | -0.18(-0.11%) |
Sep 20, 2021 | 159.29 | 161.51 | 158.73 | 160.06 | 110,566 | -0.83(-0.52%) |
Sep 17, 2021 | 160.98 | 162.03 | 159.80 | 160.90 | 355,294 | +0.40(+0.25%) |
Sep 16, 2021 | 160.61 | 161.12 | 158.62 | 160.50 | 132,067 | +0.23(+0.14%) |
Sep 15, 2021 | 160.10 | 161.52 | 159.91 | 160.27 | 92,496 | +0.27(+0.17%) |
Sep 14, 2021 | 162.29 | 162.29 | 159.26 | 160.00 | 105,644 | -1.52(-0.94%) |
Sep 13, 2021 | 164.23 | 164.79 | 161.09 | 161.51 | 69,264 | -2.42(-1.47%) |
Sep 10, 2021 | 163.56 | 165.31 | 163.28 | 163.93 | 65,825 | -0.03(-0.02%) |
Sep 09, 2021 | 165.28 | 165.70 | 163.65 | 163.96 | 51,988 | -1.51(-0.91%) |
Sep 08, 2021 | 163.49 | 166.17 | 163.33 | 165.46 | 58,260 | +1.82(+1.11%) |
Sep 07, 2021 | 165.25 | 165.25 | 163.00 | 163.64 | 72,469 | -1.74(-1.05%) |
Sep 03, 2021 | 166.79 | 167.48 | 165.26 | 165.38 | 106,304 | -1.42(-0.85%) |
Sep 02, 2021 | 165.70 | 167.38 | 165.41 | 166.80 | 83,863 | +1.64(+0.99%) |
Sep 01, 2021 | 168.25 | 169.12 | 164.75 | 165.16 | 113,911 | -2.06(-1.23%) |
Aug 31, 2021 | 167.05 | 168.51 | 166.06 | 167.22 | 156,976 | -0.04(-0.02%) |
Aug 30, 2021 | 169.60 | 170.87 | 166.68 | 167.26 | 72,425 | -2.41(-1.42%) |
Aug 27, 2021 | 167.68 | 170.81 | 167.18 | 169.66 | 148,472 | +2.98(+1.79%) |
Aug 26, 2021 | 171.94 | 173.88 | 164.52 | 166.68 | 224,961 | -5.63(-3.27%) |
Aug 25, 2021 | 173.22 | 173.83 | 171.72 | 172.31 | 160,140 | -0.49(-0.28%) |
Aug 24, 2021 | 175.62 | 175.62 | 171.55 | 172.80 | 135,354 | -2.35(-1.34%) |
Aug 23, 2021 | 176.34 | 176.79 | 174.60 | 175.15 | 97,152 | -0.76(-0.43%) |
Aug 20, 2021 | 176.14 | 177.54 | 175.51 | 175.92 | 114,262 | -0.45(-0.26%) |
Aug 19, 2021 | 174.82 | 177.15 | 174.56 | 176.37 | 114,219 | +0.41(+0.24%) |
Aug 18, 2021 | 179.32 | 180.00 | 175.94 | 175.96 | 56,124 | -3.59(-2.00%) |
Aug 17, 2021 | 178.92 | 180.36 | 178.40 | 179.55 | 72,396 | +0.06(+0.03%) |
Aug 16, 2021 | 179.79 | 181.72 | 179.16 | 179.49 | 68,047 | -1.19(-0.66%) |
Aug 13, 2021 | 179.82 | 181.41 | 179.82 | 180.68 | 59,548 | +0.84(+0.47%) |
Aug 12, 2021 | 181.93 | 181.93 | 179.64 | 179.84 | 57,042 | -1.41(-0.78%) |
Aug 11, 2021 | 179.28 | 182.22 | 179.28 | 181.25 | 47,443 | +1.92(+1.07%) |
Aug 10, 2021 | 180.01 | 180.01 | 177.69 | 179.32 | 48,605 | -0.22(-0.12%) |
Aug 09, 2021 | 178.28 | 180.17 | 178.25 | 179.54 | 60,541 | +1.02(+0.57%) |
Aug 06, 2021 | 179.80 | 180.24 | 178.01 | 178.52 | 64,335 | -1.21(-0.67%) |
Aug 05, 2021 | 179.63 | 179.94 | 176.85 | 179.73 | 76,433 | +1.65(+0.93%) |
Aug 04, 2021 | 183.68 | 183.68 | 177.77 | 178.08 | 72,991 | -6.48(-3.51%) |
Aug 03, 2021 | 186.64 | 186.64 | 183.92 | 184.56 | 63,125 | -1.60(-0.86%) |
Aug 02, 2021 | 187.57 | 187.57 | 184.55 | 186.16 | 55,748 | -0.52(-0.28%) |
Jul 30, 2021 | 184.10 | 186.97 | 183.30 | 186.68 | 297,554 | +2.91(+1.58%) |
Jul 29, 2021 | 185.02 | 185.02 | 183.08 | 183.78 | 75,937 | -0.28(-0.15%) |
Jul 28, 2021 | 186.39 | 186.39 | 182.59 | 184.06 | 84,276 | -2.52(-1.35%) |
Jul 27, 2021 | 185.78 | 187.29 | 185.19 | 186.58 | 70,494 | +0.32(+0.17%) |
Jul 26, 2021 | 187.26 | 187.63 | 185.86 | 186.26 | 56,519 | -0.63(-0.34%) |
Jul 23, 2021 | 183.38 | 187.11 | 181.70 | 186.89 | 58,462 | +4.26(+2.33%) |
Jul 22, 2021 | 184.21 | 184.21 | 182.37 | 182.63 | 79,295 | -2.38(-1.29%) |
Jul 21, 2021 | 186.27 | 186.27 | 183.94 | 185.01 | 85,416 | -0.53(-0.28%) |
Jul 20, 2021 | 186.22 | 187.63 | 185.27 | 185.54 | 97,676 | -0.25(-0.14%) |
Jul 19, 2021 | 188.42 | 189.93 | 184.65 | 185.79 | 72,369 | -2.97(-1.57%) |
Jul 16, 2021 | 188.69 | 189.87 | 188.36 | 188.77 | 81,443 | +0.98(+0.52%) |
Jul 15, 2021 | 186.25 | 188.28 | 185.81 | 187.79 | 78,983 | +0.58(+0.31%) |
Jul 14, 2021 | 185.61 | 187.43 | 184.88 | 187.21 | 77,916 | +1.96(+1.06%) |
Jul 13, 2021 | 184.30 | 187.02 | 184.30 | 185.25 | 99,826 | +0.13(+0.07%) |
Jul 12, 2021 | 184.14 | 185.27 | 183.26 | 185.12 | 52,467 | +0.16(+0.09%) |
Jul 09, 2021 | 184.29 | 185.10 | 183.02 | 184.96 | 54,763 | +1.42(+0.77%) |
Jul 08, 2021 | 182.73 | 184.71 | 182.25 | 183.54 | 51,043 | -0.44(-0.24%) |
Jul 07, 2021 | 182.64 | 184.62 | 182.63 | 183.98 | 65,421 | +0.80(+0.44%) |
Jul 06, 2021 | 183.23 | 183.64 | 181.97 | 183.18 | 61,996 | +0.15(+0.08%) |
Jul 02, 2021 | 183.37 | 184.05 | 182.56 | 183.03 | 54,757 | +0.00(+0.00%) |
Jul 01, 2021 | 183.00 | 183.82 | 182.41 | 183.03 | 69,521 | +0.46(+0.25%) |
Jun 30, 2021 | 183.11 | 183.79 | 181.73 | 182.57 | 73,036 | -0.32(-0.18%) |
Jun 29, 2021 | 182.93 | 183.61 | 182.20 | 182.89 | 86,418 | +0.09(+0.05%) |
Jun 28, 2021 | 183.89 | 183.89 | 181.03 | 182.79 | 85,800 | -1.74(-0.94%) |
Jun 25, 2021 | 181.28 | 184.81 | 180.02 | 184.53 | 338,195 | +3.28(+1.81%) |
Jun 24, 2021 | 181.47 | 181.79 | 179.92 | 181.25 | 60,174 | +0.79(+0.44%) |
Jun 23, 2021 | 182.70 | 182.85 | 179.79 | 180.46 | 133,834 | -2.64(-1.44%) |
Jun 22, 2021 | 181.67 | 183.58 | 180.52 | 183.10 | 109,243 | +1.01(+0.55%) |
Jun 21, 2021 | 180.62 | 182.35 | 180.62 | 182.09 | 71,901 | +1.66(+0.92%) |
Jun 18, 2021 | 183.03 | 184.35 | 179.79 | 180.43 | 155,989 | -4.55(-2.46%) |
Jun 17, 2021 | 184.92 | 185.97 | 183.62 | 184.97 | 67,929 | +0.28(+0.15%) |
Jun 16, 2021 | 185.79 | 186.19 | 184.25 | 184.69 | 72,852 | -0.54(-0.29%) |
Jun 15, 2021 | 185.93 | 185.97 | 184.04 | 185.23 | 76,584 | +0.06(+0.03%) |
Jun 14, 2021 | 185.21 | 185.48 | 183.31 | 185.17 | 61,093 | -0.79(-0.43%) |
Jun 11, 2021 | 184.81 | 186.24 | 183.03 | 185.97 | 79,756 | +1.85(+1.00%) |
Jun 10, 2021 | 185.68 | 185.68 | 182.26 | 184.12 | 79,149 | -0.92(-0.50%) |
Jun 09, 2021 | 185.34 | 187.24 | 184.53 | 185.04 | 80,125 | -0.37(-0.20%) |
Jun 08, 2021 | 183.96 | 186.15 | 183.07 | 185.41 | 135,481 | +2.57(+1.41%) |
Jun 07, 2021 | 181.27 | 182.86 | 180.95 | 182.83 | 108,382 | +1.65(+0.91%) |
Jun 04, 2021 | 179.74 | 181.74 | 179.41 | 181.19 | 79,537 | +1.76(+0.98%) |
Jun 03, 2021 | 177.72 | 180.01 | 176.59 | 179.43 | 77,273 | +1.02(+0.57%) |
Jun 02, 2021 | 177.44 | 179.45 | 175.97 | 178.41 | 114,438 | +1.72(+0.97%) |
Jun 01, 2021 | 175.95 | 177.68 | 174.56 | 176.69 | 143,113 | +1.25(+0.71%) |
May 28, 2021 | 175.17 | 177.67 | 174.45 | 175.44 | 104,750 | +0.58(+0.33%) |
May 27, 2021 | 177.21 | 177.27 | 174.54 | 174.85 | 84,592 | -1.45(-0.82%) |
May 26, 2021 | 175.80 | 178.30 | 174.74 | 176.30 | 138,404 | +0.50(+0.28%) |
May 25, 2021 | 175.37 | 176.43 | 174.47 | 175.80 | 91,889 | +0.81(+0.46%) |
May 24, 2021 | 175.60 | 177.18 | 174.77 | 175.00 | 54,657 | -0.72(-0.41%) |
May 21, 2021 | 177.43 | 178.57 | 174.94 | 175.72 | 110,599 | -0.69(-0.39%) |
May 20, 2021 | 176.32 | 177.76 | 175.93 | 176.40 | 77,831 | +0.38(+0.21%) |
May 19, 2021 | 174.51 | 176.38 | 173.23 | 176.03 | 46,877 | +1.24(+0.71%) |
May 18, 2021 | 177.63 | 178.44 | 174.79 | 174.79 | 109,835 | -3.12(-1.75%) |
May 17, 2021 | 177.21 | 178.68 | 176.56 | 177.91 | 44,415 | -0.68(-0.38%) |
May 14, 2021 | 177.46 | 178.76 | 175.77 | 178.59 | 78,079 | +1.66(+0.94%) |
May 13, 2021 | 171.47 | 178.16 | 171.06 | 176.92 | 96,865 | +5.09(+2.96%) |
May 12, 2021 | 176.87 | 177.98 | 171.37 | 171.83 | 84,918 | -5.33(-3.01%) |
May 11, 2021 | 177.60 | 178.38 | 176.01 | 177.16 | 108,713 | -0.47(-0.26%) |
May 10, 2021 | 177.63 | 178.95 | 176.38 | 177.63 | 95,414 | -0.02(-0.01%) |
May 07, 2021 | 177.99 | 178.52 | 175.60 | 177.65 | 60,017 | -1.31(-0.73%) |
May 06, 2021 | 175.22 | 179.37 | 174.94 | 178.95 | 102,019 | +4.01(+2.29%) |
May 05, 2021 | 176.90 | 177.69 | 172.92 | 174.94 | 128,488 | -1.00(-0.57%) |
May 04, 2021 | 175.56 | 182.01 | 172.46 | 175.93 | 218,357 | -0.92(-0.52%) |
May 03, 2021 | 174.26 | 177.48 | 173.49 | 176.85 | 105,207 | +3.26(+1.88%) |
Apr 30, 2021 | 173.45 | 175.64 | 172.52 | 173.59 | 369,964 | -0.99(-0.57%) |
Apr 29, 2021 | 171.59 | 175.19 | 171.19 | 174.58 | 89,101 | +3.06(+1.79%) |
Apr 28, 2021 | 172.93 | 173.70 | 170.73 | 171.52 | 72,375 | -0.95(-0.55%) |
Apr 27, 2021 | 172.46 | 173.87 | 171.67 | 172.47 | 67,556 | -0.08(-0.05%) |
Apr 26, 2021 | 175.28 | 175.75 | 172.08 | 172.55 | 52,266 | -2.04(-1.17%) |
Apr 23, 2021 | 173.88 | 176.10 | 172.32 | 174.59 | 84,058 | +0.74(+0.43%) |
Apr 22, 2021 | 174.80 | 176.01 | 173.70 | 173.85 | 91,897 | -0.14(-0.08%) |
Apr 21, 2021 | 171.46 | 174.56 | 171.46 | 173.99 | 79,583 | +3.13(+1.83%) |
Apr 20, 2021 | 170.35 | 172.69 | 169.61 | 170.86 | 56,731 | -0.34(-0.20%) |
Apr 19, 2021 | 170.02 | 171.54 | 168.79 | 171.20 | 52,890 | +1.60(+0.94%) |
Apr 16, 2021 | 169.14 | 170.71 | 168.17 | 169.60 | 95,656 | +0.19(+0.11%) |
Apr 15, 2021 | 169.42 | 170.15 | 168.41 | 169.41 | 70,492 | +1.40(+0.83%) |
Apr 14, 2021 | 169.79 | 170.52 | 167.65 | 168.01 | 58,768 | -1.02(-0.61%) |
Apr 13, 2021 | 169.31 | 170.23 | 167.85 | 169.04 | 72,490 | -0.07(-0.04%) |
Apr 12, 2021 | 168.45 | 170.73 | 167.62 | 169.11 | 110,637 | +1.02(+0.61%) |
Apr 09, 2021 | 168.85 | 168.92 | 166.54 | 168.09 | 54,265 | -0.40(-0.23%) |
Apr 08, 2021 | 167.15 | 168.92 | 167.09 | 168.48 | 77,015 | +0.87(+0.52%) |
Apr 07, 2021 | 167.88 | 168.59 | 165.14 | 167.61 | 58,183 | +0.00(+0.00%) |
Apr 06, 2021 | 167.68 | 169.54 | 166.97 | 167.61 | 59,325 | +0.24(+0.14%) |
Apr 05, 2021 | 168.11 | 168.67 | 165.46 | 167.37 | 88,840 | +0.23(+0.14%) |
Apr 01, 2021 | 165.46 | 167.67 | 163.75 | 167.15 | 68,736 | +2.34(+1.42%) |
Mar 31, 2021 | 169.26 | 169.26 | 164.65 | 164.81 | 118,932 | -4.14(-2.45%) |
Mar 30, 2021 | 170.68 | 173.99 | 167.38 | 168.95 | 140,057 | -1.50(-0.88%) |
Mar 29, 2021 | 170.80 | 174.33 | 168.95 | 170.45 | 220,439 | -2.18(-1.26%) |
Mar 26, 2021 | 170.61 | 172.63 | 169.34 | 172.63 | 94,805 | +2.76(+1.63%) |
Mar 25, 2021 | 168.86 | 170.52 | 167.53 | 169.86 | 64,004 | +0.85(+0.51%) |
Mar 24, 2021 | 170.56 | 171.65 | 168.71 | 169.01 | 88,864 | -0.79(-0.46%) |
Mar 23, 2021 | 171.94 | 172.79 | 168.53 | 169.80 | 104,424 | -3.05(-1.76%) |
Mar 22, 2021 | 173.87 | 174.55 | 171.36 | 172.84 | 88,447 | -0.82(-0.47%) |
Mar 19, 2021 | 171.45 | 175.00 | 170.89 | 173.66 | 315,485 | +2.37(+1.38%) |
Mar 18, 2021 | 172.32 | 172.32 | 169.60 | 171.29 | 61,792 | -1.07(-0.62%) |
Mar 17, 2021 | 174.21 | 174.21 | 171.13 | 172.36 | 62,629 | -1.89(-1.08%) |
Mar 16, 2021 | 173.70 | 174.37 | 171.44 | 174.25 | 49,206 | +0.10(+0.06%) |
Mar 15, 2021 | 174.34 | 174.69 | 172.86 | 174.15 | 53,436 | -0.18(-0.10%) |
Mar 12, 2021 | 172.93 | 175.04 | 172.85 | 174.33 | 86,080 | +1.48(+0.86%) |
Mar 11, 2021 | 172.70 | 173.68 | 171.42 | 172.84 | 57,697 | +0.83(+0.48%) |
Mar 10, 2021 | 169.90 | 173.34 | 169.90 | 172.01 | 56,047 | +2.33(+1.37%) |
Mar 09, 2021 | 171.56 | 172.77 | 168.24 | 169.69 | 68,601 | -0.82(-0.48%) |
Mar 08, 2021 | 167.40 | 172.01 | 165.76 | 170.50 | 94,657 | +1.68(+1.00%) |
Mar 05, 2021 | 165.38 | 169.27 | 164.29 | 168.82 | 89,004 | +4.81(+2.93%) |
Mar 04, 2021 | 163.73 | 167.61 | 163.67 | 164.01 | 93,119 | +1.06(+0.65%) |
Mar 03, 2021 | 163.09 | 164.94 | 162.29 | 162.95 | 92,479 | -0.61(-0.37%) |
Mar 02, 2021 | 165.66 | 166.15 | 162.29 | 163.56 | 83,551 | -2.42(-1.46%) |
Mar 01, 2021 | 165.61 | 168.12 | 164.64 | 165.98 | 71,762 | +2.51(+1.53%) |
Feb 26, 2021 | 166.59 | 167.08 | 163.32 | 163.48 | 118,280 | -2.16(-1.31%) |
Feb 25, 2021 | 165.69 | 168.11 | 165.38 | 165.64 | 69,715 | -0.35(-0.21%) |
Feb 24, 2021 | 166.68 | 171.35 | 165.63 | 165.99 | 79,436 | -0.59(-0.35%) |
Feb 23, 2021 | 166.13 | 168.44 | 165.07 | 166.58 | 61,513 | +1.42(+0.86%) |
Feb 22, 2021 | 167.03 | 167.22 | 163.32 | 165.16 | 68,201 | -1.87(-1.12%) |
Feb 19, 2021 | 168.22 | 168.97 | 166.46 | 167.03 | 121,165 | -1.28(-0.76%) |
Feb 18, 2021 | 167.61 | 169.58 | 167.61 | 168.31 | 64,772 | +0.32(+0.19%) |
Feb 17, 2021 | 167.89 | 169.34 | 167.31 | 168.00 | 52,148 | -0.65(-0.38%) |
Feb 16, 2021 | 173.54 | 173.84 | 167.51 | 168.64 | 141,769 | -4.36(-2.52%) |
Feb 12, 2021 | 172.76 | 173.61 | 171.01 | 173.00 | 57,911 | +0.20(+0.12%) |
Feb 11, 2021 | 174.47 | 175.38 | 171.98 | 172.80 | 87,092 | -0.79(-0.45%) |
Feb 10, 2021 | 174.99 | 176.18 | 172.73 | 173.58 | 105,818 | +0.01(+0.01%) |
Feb 09, 2021 | 171.38 | 173.97 | 171.38 | 173.57 | 60,739 | +1.13(+0.66%) |
Feb 08, 2021 | 168.50 | 172.60 | 167.36 | 172.44 | 94,376 | +3.47(+2.05%) |
Feb 05, 2021 | 170.08 | 170.69 | 166.09 | 168.97 | 91,461 | -0.23(-0.14%) |
Feb 04, 2021 | 168.60 | 174.74 | 168.20 | 169.20 | 111,522 | +1.65(+0.98%) |
Feb 03, 2021 | 165.34 | 167.83 | 164.36 | 167.56 | 95,014 | +1.39(+0.83%) |
Feb 02, 2021 | 163.60 | 166.62 | 163.14 | 166.17 | 74,706 | +3.28(+2.01%) |
Feb 01, 2021 | 163.39 | 164.06 | 159.35 | 162.90 | 105,348 | -0.50(-0.30%) |
Jan 29, 2021 | 163.77 | 166.09 | 160.61 | 163.39 | 401,533 | -1.76(-1.07%) |
Jan 28, 2021 | 168.03 | 168.82 | 163.33 | 165.15 | 116,192 | -2.75(-1.64%) |
Jan 27, 2021 | 169.15 | 172.34 | 159.30 | 167.90 | 211,066 | +0.12(+0.07%) |
Jan 26, 2021 | 166.71 | 168.67 | 164.76 | 167.78 | 127,738 | +1.35(+0.81%) |
Jan 25, 2021 | 162.19 | 168.05 | 162.19 | 166.43 | 119,146 | +3.15(+1.93%) |
Jan 22, 2021 | 162.39 | 165.87 | 162.39 | 163.28 | 87,935 | +0.00(+0.00%) |
Jan 21, 2021 | 164.51 | 165.11 | 163.13 | 163.28 | 58,153 | -0.51(-0.31%) |
Jan 20, 2021 | 163.13 | 164.48 | 161.67 | 163.78 | 133,365 | +1.51(+0.93%) |
Jan 19, 2021 | 164.66 | 167.01 | 162.07 | 162.28 | 95,710 | -0.82(-0.50%) |
Jan 15, 2021 | 162.91 | 165.68 | 160.67 | 163.10 | 103,001 | +0.06(+0.03%) |
Jan 14, 2021 | 162.08 | 165.68 | 161.43 | 163.04 | 92,422 | +1.97(+1.23%) |
Jan 13, 2021 | 161.15 | 162.17 | 159.71 | 161.07 | 93,517 | -0.85(-0.53%) |
Jan 12, 2021 | 162.68 | 163.17 | 161.23 | 161.92 | 73,829 | -1.12(-0.69%) |
Jan 11, 2021 | 167.70 | 169.27 | 162.10 | 163.04 | 79,421 | -5.46(-3.24%) |
Jan 08, 2021 | 170.23 | 170.23 | 167.55 | 168.50 | 90,606 | -2.01(-1.18%) |
Jan 07, 2021 | 170.86 | 172.06 | 167.88 | 170.51 | 87,689 | +0.18(+0.10%) |
Jan 06, 2021 | 167.71 | 172.99 | 167.71 | 170.34 | 172,689 | +3.73(+2.24%) |
Jan 05, 2021 | 166.26 | 167.70 | 164.82 | 166.60 | 122,843 | +0.43(+0.26%) |
Jan 04, 2021 | 171.83 | 172.82 | 163.85 | 166.17 | 109,889 | -5.78(-3.36%) |
Dec 31, 2020 | 171.96 | 171.96 | 171.96 | 92,252 | +3.21(+1.90%) | |
Dec 30, 2020 | 167.75 | 169.31 | 167.72 | 168.75 | 92,252 | +1.22(+0.73%) |
Dec 29, 2020 | 167.09 | 168.16 | 165.58 | 167.53 | 97,765 | +1.31(+0.79%) |
Dec 28, 2020 | 164.70 | 166.84 | 163.40 | 166.22 | 108,810 | +3.09(+1.89%) |
Dec 24, 2020 | 162.16 | 163.33 | 161.09 | 163.13 | 35,793 | +2.01(+1.25%) |
Dec 23, 2020 | 159.72 | 161.90 | 158.66 | 161.12 | 98,720 | +2.27(+1.43%) |
Dec 22, 2020 | 160.60 | 160.60 | 158.37 | 158.84 | 138,703 | -1.25(-0.78%) |
Dec 21, 2020 | 158.24 | 160.33 | 156.09 | 160.10 | 102,849 | +0.06(+0.03%) |
Dec 18, 2020 | 160.98 | 162.58 | 159.99 | 160.04 | 249,275 | -1.37(-0.85%) |
Dec 17, 2020 | 160.26 | 162.26 | 159.19 | 161.41 | 116,350 | +0.93(+0.58%) |
Dec 16, 2020 | 161.80 | 163.15 | 159.23 | 160.48 | 84,172 | -0.57(-0.35%) |
Dec 15, 2020 | 163.02 | 164.53 | 160.22 | 161.05 | 109,479 | -1.21(-0.74%) |
Dec 14, 2020 | 163.17 | 164.75 | 161.65 | 162.26 | 96,657 | +0.71(+0.44%) |
Dec 11, 2020 | 160.24 | 163.00 | 160.17 | 161.55 | 76,609 | +0.74(+0.46%) |
Dec 10, 2020 | 162.79 | 163.34 | 159.28 | 160.81 | 67,461 | -1.97(-1.21%) |
Dec 09, 2020 | 165.14 | 165.33 | 158.81 | 162.77 | 107,666 | -1.66(-1.01%) |
Dec 08, 2020 | 161.88 | 169.67 | 161.88 | 164.43 | 327,648 | +1.93(+1.19%) |
Dec 07, 2020 | 160.27 | 163.00 | 158.85 | 162.50 | 244,070 | +1.84(+1.15%) |
Dec 04, 2020 | 157.51 | 161.00 | 157.51 | 160.66 | 132,704 | +3.25(+2.06%) |
Dec 03, 2020 | 155.81 | 157.82 | 154.07 | 157.41 | 101,859 | +1.40(+0.90%) |
Dec 02, 2020 | 158.57 | 159.37 | 154.40 | 156.01 | 136,502 | -3.33(-2.09%) |
Dec 01, 2020 | 158.46 | 160.21 | 155.44 | 159.34 | 193,086 | +1.56(+0.99%) |
Nov 30, 2020 | 157.87 | 159.14 | 155.31 | 157.78 | 178,355 | -1.32(-0.83%) |
Nov 27, 2020 | 158.97 | 159.59 | 156.22 | 159.10 | 98,201 | -0.50(-0.32%) |
Nov 25, 2020 | 163.39 | 165.55 | 158.86 | 159.60 | 648,773 | -3.55(-2.18%) |
Nov 24, 2020 | 162.49 | 164.72 | 159.36 | 163.15 | 271,198 | +2.32(+1.44%) |
Nov 23, 2020 | 160.90 | 161.44 | 157.37 | 160.83 | 211,130 | -0.36(-0.23%) |
Nov 20, 2020 | 160.14 | 161.80 | 158.59 | 161.19 | 142,204 | -0.49(-0.30%) |
Nov 19, 2020 | 165.25 | 165.25 | 160.50 | 161.68 | 103,489 | -4.43(-2.66%) |
Nov 18, 2020 | 167.50 | 168.08 | 165.56 | 166.10 | 132,229 | -1.51(-0.90%) |
Nov 17, 2020 | 165.99 | 168.16 | 165.53 | 167.61 | 105,911 | +0.25(+0.15%) |
Nov 16, 2020 | 165.00 | 167.37 | 163.86 | 167.36 | 97,628 | +4.38(+2.69%) |
Nov 13, 2020 | 162.87 | 163.76 | 160.24 | 162.98 | 84,249 | +1.00(+0.62%) |
Nov 12, 2020 | 160.21 | 162.13 | 159.51 | 161.99 | 116,520 | +1.33(+0.83%) |
Nov 11, 2020 | 161.58 | 162.21 | 159.03 | 160.65 | 94,697 | +0.17(+0.10%) |
Nov 10, 2020 | 157.95 | 161.88 | 157.79 | 160.49 | 140,668 | +3.88(+2.47%) |
Nov 09, 2020 | 166.41 | 169.00 | 156.60 | 156.61 | 207,982 | -0.49(-0.31%) |
Nov 06, 2020 | 157.03 | 159.01 | 155.59 | 157.10 | 119,237 | +0.21(+0.13%) |
Nov 05, 2020 | 158.14 | 160.05 | 155.71 | 156.90 | 122,111 | -1.07(-0.68%) |
Nov 04, 2020 | 151.98 | 160.71 | 151.44 | 157.97 | 184,761 | -6.77(-4.11%) |
Nov 03, 2020 | 159.96 | 165.82 | 159.44 | 164.74 | 146,105 | +6.71(+4.25%) |