Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 210.19 | 213.38 | 209.10 | 210.75 | 627,825 | +0.49(+0.23%) |
Oct 28, 2021 | 215.19 | 216.63 | 206.46 | 210.26 | 1,169,075 | -5.00(-2.32%) |
Oct 27, 2021 | 217.39 | 218.49 | 215.25 | 215.26 | 519,863 | -2.06(-0.95%) |
Oct 26, 2021 | 216.02 | 218.23 | 217.33 | 425,166 | +2.27(+1.06%) | |
Oct 25, 2021 | 217.09 | 218.07 | 213.65 | 215.06 | 630,734 | -1.72(-0.79%) |
Oct 22, 2021 | 218.53 | 219.91 | 215.73 | 216.78 | 854,881 | -1.63(-0.74%) |
Oct 21, 2021 | 212.24 | 218.40 | 212.24 | 218.40 | 693,722 | +6.59(+3.11%) |
Oct 20, 2021 | 209.60 | 214.22 | 209.60 | 211.81 | 473,160 | +2.35(+1.12%) |
Oct 19, 2021 | 209.36 | 210.81 | 207.68 | 209.46 | 771,600 | +1.51(+0.73%) |
Oct 18, 2021 | 202.13 | 208.88 | 202.13 | 207.94 | 833,360 | +6.63(+3.29%) |
Oct 15, 2021 | 202.48 | 204.49 | 201.31 | 201.32 | 382,232 | +0.53(+0.26%) |
Oct 14, 2021 | 197.37 | 202.02 | 197.08 | 200.79 | 412,361 | +4.24(+2.16%) |
Oct 13, 2021 | 198.36 | 199.27 | 192.04 | 196.54 | 985,272 | -1.58(-0.80%) |
Oct 12, 2021 | 199.11 | 199.61 | 196.81 | 198.12 | 558,015 | -0.10(-0.05%) |
Oct 11, 2021 | 199.98 | 201.54 | 198.08 | 198.22 | 447,853 | -1.90(-0.95%) |
Oct 08, 2021 | 199.76 | 201.20 | 199.12 | 200.12 | 376,127 | -0.33(-0.16%) |
Oct 07, 2021 | 198.43 | 200.85 | 198.43 | 200.45 | 343,887 | +2.99(+1.51%) |
Oct 06, 2021 | 194.03 | 197.95 | 192.81 | 197.46 | 548,511 | +2.13(+1.09%) |
Oct 05, 2021 | 194.67 | 197.40 | 192.96 | 195.33 | 492,973 | +1.73(+0.89%) |
Oct 04, 2021 | 193.68 | 195.66 | 192.32 | 193.60 | 608,637 | -0.78(-0.40%) |
Oct 01, 2021 | 195.81 | 196.13 | 191.81 | 194.38 | 687,408 | -0.83(-0.43%) |
Sep 30, 2021 | 201.88 | 202.57 | 195.10 | 195.21 | 924,811 | -7.36(-3.63%) |
Sep 29, 2021 | 201.97 | 203.76 | 200.52 | 202.57 | 792,125 | +1.86(+0.93%) |
Sep 28, 2021 | 203.95 | 205.06 | 200.23 | 200.71 | 734,991 | -3.44(-1.68%) |
Sep 27, 2021 | 202.65 | 205.70 | 202.59 | 204.15 | 611,700 | +2.62(+1.30%) |
Sep 24, 2021 | 199.87 | 201.76 | 199.76 | 201.53 | 496,912 | +1.47(+0.73%) |
Sep 23, 2021 | 197.99 | 201.57 | 197.99 | 200.07 | 531,202 | +2.69(+1.36%) |
Sep 22, 2021 | 192.81 | 198.51 | 192.72 | 197.38 | 943,161 | +5.19(+2.70%) |
Sep 21, 2021 | 192.98 | 193.26 | 190.74 | 192.19 | 626,216 | +1.82(+0.96%) |
Sep 20, 2021 | 189.71 | 190.80 | 187.62 | 190.37 | 475,268 | -1.95(-1.02%) |
Sep 17, 2021 | 193.64 | 194.69 | 191.64 | 192.32 | 714,458 | -1.77(-0.91%) |
Sep 16, 2021 | 192.58 | 195.10 | 191.85 | 194.09 | 555,225 | +2.32(+1.21%) |
Sep 15, 2021 | 187.24 | 192.18 | 186.29 | 191.77 | 568,338 | +4.69(+2.51%) |
Sep 14, 2021 | 186.02 | 187.15 | 184.03 | 187.08 | 507,022 | +1.78(+0.96%) |
Sep 13, 2021 | 187.30 | 187.80 | 183.67 | 185.30 | 583,225 | -0.72(-0.39%) |
Sep 10, 2021 | 188.03 | 188.49 | 185.91 | 186.02 | 387,312 | -1.11(-0.59%) |
Sep 09, 2021 | 186.65 | 188.54 | 185.90 | 187.13 | 678,753 | +0.97(+0.52%) |
Sep 08, 2021 | 186.22 | 186.47 | 184.27 | 186.16 | 616,233 | +0.34(+0.19%) |
Sep 07, 2021 | 184.69 | 187.27 | 184.00 | 185.82 | 618,166 | +0.34(+0.19%) |
Sep 03, 2021 | 185.69 | 187.25 | 183.85 | 185.47 | 752,101 | -1.27(-0.68%) |
Sep 02, 2021 | 188.34 | 188.34 | 186.04 | 186.75 | 529,060 | -1.00(-0.53%) |
Sep 01, 2021 | 189.53 | 190.26 | 185.98 | 187.74 | 661,966 | -0.90(-0.48%) |
Aug 31, 2021 | 187.16 | 189.53 | 186.26 | 188.64 | 710,160 | +1.59(+0.85%) |
Aug 30, 2021 | 189.71 | 190.03 | 186.97 | 187.05 | 589,851 | -2.49(-1.31%) |
Aug 27, 2021 | 189.52 | 192.15 | 188.79 | 189.54 | 726,020 | -4.65(-2.39%) |
Aug 26, 2021 | 196.82 | 197.15 | 193.43 | 194.19 | 730,083 | -3.18(-1.61%) |
Aug 25, 2021 | 194.80 | 197.71 | 193.37 | 197.38 | 1,109,837 | +4.15(+2.15%) |
Aug 24, 2021 | 192.13 | 199.63 | 190.67 | 193.23 | 1,583,667 | +0.01(+0.01%) |
Aug 23, 2021 | 195.71 | 196.41 | 193.10 | 193.22 | 1,205,450 | -1.78(-0.91%) |
Aug 20, 2021 | 193.92 | 195.25 | 192.31 | 195.00 | 550,072 | +1.22(+0.63%) |
Aug 19, 2021 | 191.44 | 195.03 | 191.13 | 193.78 | 409,389 | +0.70(+0.36%) |
Aug 18, 2021 | 193.13 | 195.26 | 192.58 | 193.08 | 440,147 | -0.14(-0.07%) |
Aug 17, 2021 | 195.60 | 195.74 | 191.65 | 193.22 | 552,400 | -4.18(-2.12%) |
Aug 16, 2021 | 191.11 | 197.45 | 190.29 | 197.39 | 635,811 | +5.42(+2.82%) |
Aug 13, 2021 | 194.97 | 195.09 | 191.91 | 191.97 | 489,754 | -2.67(-1.37%) |
Aug 12, 2021 | 197.16 | 197.44 | 193.64 | 194.64 | 419,782 | -1.78(-0.90%) |
Aug 11, 2021 | 194.56 | 197.13 | 193.78 | 196.42 | 471,274 | +2.30(+1.18%) |
Aug 10, 2021 | 189.91 | 194.72 | 189.91 | 194.12 | 438,893 | +3.92(+2.06%) |
Aug 09, 2021 | 190.72 | 191.25 | 189.89 | 190.20 | 551,292 | -1.12(-0.58%) |
Aug 06, 2021 | 192.87 | 193.38 | 190.63 | 191.31 | 561,264 | -0.58(-0.30%) |
Aug 05, 2021 | 195.93 | 197.10 | 190.76 | 191.89 | 888,183 | -3.10(-1.59%) |
Aug 04, 2021 | 199.13 | 200.07 | 194.78 | 194.99 | 532,523 | -5.33(-2.66%) |
Aug 03, 2021 | 198.18 | 202.42 | 196.97 | 200.31 | 474,948 | +2.50(+1.26%) |
Aug 02, 2021 | 198.26 | 198.94 | 195.66 | 197.81 | 553,786 | +0.60(+0.31%) |
Jul 30, 2021 | 198.52 | 200.80 | 197.06 | 197.21 | 467,343 | -1.24(-0.62%) |
Jul 29, 2021 | 198.28 | 198.69 | 196.49 | 198.44 | 486,809 | +1.06(+0.54%) |
Jul 28, 2021 | 200.58 | 201.38 | 197.22 | 197.38 | 533,788 | -2.90(-1.45%) |
Jul 27, 2021 | 202.44 | 202.44 | 197.54 | 200.29 | 756,074 | +1.19(+0.60%) |
Jul 26, 2021 | 199.83 | 200.61 | 198.04 | 199.10 | 451,015 | -0.80(-0.40%) |
Jul 23, 2021 | 195.83 | 200.03 | 195.83 | 199.90 | 387,455 | +4.33(+2.22%) |
Jul 22, 2021 | 195.16 | 195.86 | 193.13 | 195.56 | 484,332 | +0.83(+0.43%) |
Jul 21, 2021 | 196.28 | 197.35 | 194.44 | 194.73 | 667,096 | -0.77(-0.39%) |
Jul 20, 2021 | 192.22 | 196.73 | 191.66 | 195.51 | 513,323 | +4.24(+2.22%) |
Jul 19, 2021 | 188.83 | 191.93 | 188.45 | 191.27 | 647,792 | -0.17(-0.09%) |
Jul 16, 2021 | 195.41 | 195.76 | 191.25 | 191.43 | 503,016 | -3.16(-1.62%) |
Jul 15, 2021 | 193.80 | 195.79 | 193.03 | 194.59 | 588,400 | -0.85(-0.43%) |
Jul 14, 2021 | 195.34 | 196.06 | 193.89 | 195.44 | 666,141 | +1.11(+0.57%) |
Jul 13, 2021 | 196.26 | 197.27 | 194.19 | 194.33 | 740,950 | -2.75(-1.40%) |
Jul 12, 2021 | 197.56 | 198.96 | 196.37 | 197.09 | 408,380 | -1.43(-0.72%) |
Jul 09, 2021 | 198.13 | 198.72 | 195.29 | 198.52 | 703,178 | +5.54(+2.87%) |
Jul 08, 2021 | 192.38 | 195.01 | 191.07 | 192.98 | 710,875 | -1.79(-0.92%) |
Jul 07, 2021 | 192.90 | 195.07 | 192.13 | 194.77 | 741,582 | +0.69(+0.35%) |
Jul 06, 2021 | 195.66 | 195.80 | 192.01 | 194.08 | 581,355 | -2.19(-1.11%) |
Jul 02, 2021 | 194.30 | 196.37 | 193.64 | 196.27 | 561,597 | +1.96(+1.01%) |
Jul 01, 2021 | 191.40 | 194.53 | 190.48 | 194.31 | 657,366 | +3.53(+1.85%) |
Jun 30, 2021 | 191.78 | 193.06 | 189.85 | 190.77 | 612,481 | -0.15(-0.08%) |
Jun 29, 2021 | 190.64 | 192.65 | 189.98 | 190.92 | 617,826 | +0.73(+0.39%) |
Jun 28, 2021 | 189.78 | 190.26 | 188.09 | 190.19 | 589,319 | +0.08(+0.04%) |
Jun 25, 2021 | 188.01 | 191.07 | 187.85 | 190.11 | 725,877 | +3.23(+1.73%) |
Jun 24, 2021 | 186.65 | 187.69 | 185.49 | 186.88 | 567,012 | +0.23(+0.12%) |
Jun 23, 2021 | 185.99 | 187.60 | 185.71 | 186.65 | 752,120 | +0.62(+0.33%) |
Jun 22, 2021 | 185.12 | 186.96 | 183.59 | 186.03 | 482,135 | +1.46(+0.79%) |
Jun 21, 2021 | 181.81 | 185.29 | 181.12 | 184.57 | 636,360 | +4.78(+2.66%) |
Jun 18, 2021 | 178.29 | 180.66 | 178.00 | 179.79 | 1,082,124 | -0.99(-0.55%) |
Jun 17, 2021 | 183.53 | 183.73 | 179.70 | 180.78 | 1,312,586 | -1.42(-0.78%) |
Jun 16, 2021 | 185.32 | 185.75 | 182.02 | 182.20 | 890,383 | -3.46(-1.86%) |
Jun 15, 2021 | 184.34 | 185.69 | 183.26 | 185.66 | 1,228,115 | +1.91(+1.04%) |
Jun 14, 2021 | 184.18 | 185.92 | 183.12 | 183.74 | 858,056 | -0.79(-0.43%) |
Jun 11, 2021 | 181.67 | 185.56 | 181.49 | 184.53 | 878,550 | +3.32(+1.83%) |
Jun 10, 2021 | 182.62 | 183.17 | 179.59 | 181.21 | 1,000,685 | -1.09(-0.60%) |
Jun 09, 2021 | 182.74 | 183.99 | 181.05 | 182.30 | 941,670 | -0.78(-0.42%) |
Jun 08, 2021 | 178.91 | 183.89 | 178.91 | 183.08 | 1,411,257 | +4.50(+2.52%) |
Jun 07, 2021 | 179.28 | 180.68 | 177.02 | 178.58 | 1,201,627 | +0.23(+0.13%) |
Jun 04, 2021 | 177.24 | 178.63 | 174.68 | 178.35 | 736,940 | +1.50(+0.85%) |
Jun 03, 2021 | 176.53 | 178.39 | 174.83 | 176.85 | 992,496 | -0.18(-0.10%) |
Jun 02, 2021 | 181.13 | 183.20 | 176.76 | 177.03 | 1,735,079 | -3.07(-1.71%) |
Jun 01, 2021 | 177.18 | 180.75 | 175.88 | 180.10 | 2,036,283 | +4.55(+2.59%) |
May 28, 2021 | 175.39 | 177.14 | 174.54 | 175.55 | 759,306 | +1.01(+0.58%) |
May 27, 2021 | 175.66 | 176.06 | 173.48 | 174.54 | 1,093,364 | -0.34(-0.20%) |
May 26, 2021 | 174.44 | 175.35 | 173.41 | 174.88 | 773,949 | +0.94(+0.54%) |
May 25, 2021 | 177.16 | 177.59 | 173.17 | 173.94 | 1,239,054 | -2.45(-1.39%) |
May 24, 2021 | 180.35 | 180.36 | 176.27 | 176.40 | 1,173,227 | -3.97(-2.20%) |
May 21, 2021 | 182.75 | 183.66 | 179.67 | 180.37 | 764,379 | -1.86(-1.02%) |
May 20, 2021 | 180.14 | 183.18 | 178.67 | 182.23 | 1,059,763 | +2.19(+1.22%) |
May 19, 2021 | 184.15 | 184.73 | 177.34 | 180.03 | 2,132,608 | -5.05(-2.73%) |
May 18, 2021 | 189.32 | 189.51 | 185.04 | 185.09 | 865,558 | -4.20(-2.22%) |
May 17, 2021 | 188.67 | 189.45 | 186.91 | 189.29 | 891,978 | +1.64(+0.87%) |
May 14, 2021 | 190.38 | 191.03 | 186.10 | 187.65 | 651,437 | -1.56(-0.83%) |
May 13, 2021 | 186.22 | 189.68 | 184.70 | 189.21 | 518,036 | +2.51(+1.34%) |
May 12, 2021 | 189.44 | 190.52 | 186.22 | 186.70 | 794,926 | -2.24(-1.19%) |
May 11, 2021 | 192.38 | 192.40 | 186.74 | 188.94 | 801,083 | -4.05(-2.10%) |
May 10, 2021 | 189.50 | 194.47 | 189.50 | 193.00 | 1,080,419 | +3.81(+2.01%) |
May 07, 2021 | 187.73 | 189.66 | 187.71 | 189.18 | 424,267 | +0.29(+0.15%) |
May 06, 2021 | 188.93 | 189.56 | 186.96 | 188.90 | 555,159 | +1.25(+0.67%) |
May 05, 2021 | 188.85 | 189.51 | 185.65 | 187.65 | 899,609 | -1.24(-0.66%) |
May 04, 2021 | 189.68 | 189.86 | 186.87 | 188.89 | 772,234 | +2.12(+1.13%) |
May 03, 2021 | 186.29 | 188.41 | 186.29 | 186.77 | 843,731 | +1.57(+0.85%) |
Apr 30, 2021 | 184.95 | 187.33 | 184.22 | 185.20 | 588,603 | -0.48(-0.26%) |
Apr 29, 2021 | 185.05 | 186.47 | 183.37 | 185.68 | 810,937 | +2.82(+1.54%) |
Apr 28, 2021 | 182.25 | 184.37 | 181.47 | 182.85 | 558,441 | +0.32(+0.18%) |
Apr 27, 2021 | 183.72 | 184.27 | 182.33 | 182.53 | 625,108 | +0.13(+0.07%) |
Apr 26, 2021 | 184.19 | 184.58 | 181.64 | 182.40 | 537,967 | -2.42(-1.31%) |
Apr 23, 2021 | 185.96 | 186.33 | 182.52 | 184.82 | 561,583 | -0.51(-0.27%) |
Apr 22, 2021 | 184.12 | 186.08 | 182.41 | 185.33 | 1,062,600 | +0.40(+0.22%) |
Apr 21, 2021 | 179.91 | 187.40 | 179.91 | 184.93 | 1,319,590 | +5.51(+3.07%) |
Apr 20, 2021 | 183.20 | 183.68 | 176.64 | 179.41 | 1,916,099 | +1.27(+0.71%) |
Apr 19, 2021 | 179.12 | 181.50 | 177.97 | 178.15 | 939,475 | -0.35(-0.20%) |
Apr 16, 2021 | 176.98 | 178.73 | 176.31 | 178.50 | 732,133 | +3.20(+1.83%) |
Apr 15, 2021 | 174.21 | 175.98 | 174.03 | 175.30 | 658,528 | +1.56(+0.90%) |
Apr 14, 2021 | 173.46 | 175.32 | 173.11 | 173.73 | 827,817 | +0.33(+0.19%) |
Apr 13, 2021 | 174.66 | 174.79 | 171.58 | 173.40 | 683,365 | -0.60(-0.35%) |
Apr 12, 2021 | 170.29 | 174.44 | 170.29 | 174.00 | 663,260 | +3.78(+2.22%) |
Apr 09, 2021 | 168.54 | 170.67 | 167.69 | 170.22 | 898,144 | +3.21(+1.92%) |
Apr 08, 2021 | 169.37 | 169.37 | 166.17 | 167.01 | 590,370 | -1.96(-1.16%) |
Apr 07, 2021 | 170.70 | 170.92 | 167.51 | 168.97 | 480,058 | -0.95(-0.56%) |
Apr 06, 2021 | 167.71 | 170.68 | 167.17 | 169.92 | 974,280 | +0.39(+0.23%) |
Apr 05, 2021 | 173.48 | 173.76 | 168.65 | 169.53 | 1,078,921 | -2.53(-1.47%) |
Apr 01, 2021 | 169.55 | 172.82 | 168.00 | 172.06 | 895,875 | +2.29(+1.35%) |
Mar 31, 2021 | 172.73 | 172.81 | 169.77 | 169.77 | 788,873 | -2.39(-1.39%) |
Mar 30, 2021 | 171.50 | 172.95 | 168.83 | 172.16 | 681,987 | +0.94(+0.55%) |
Mar 29, 2021 | 173.46 | 173.86 | 170.23 | 171.22 | 932,206 | -2.09(-1.21%) |
Mar 26, 2021 | 172.83 | 173.65 | 171.01 | 173.32 | 869,287 | +1.55(+0.90%) |
Mar 25, 2021 | 166.99 | 172.57 | 166.08 | 171.77 | 678,667 | +3.63(+2.16%) |
Mar 24, 2021 | 166.11 | 169.99 | 166.11 | 168.14 | 878,569 | +2.04(+1.23%) |
Mar 23, 2021 | 169.20 | 171.29 | 165.65 | 166.11 | 867,254 | -3.20(-1.89%) |
Mar 22, 2021 | 171.19 | 173.32 | 166.56 | 169.31 | 973,583 | -2.78(-1.62%) |
Mar 19, 2021 | 168.44 | 173.19 | 167.88 | 172.09 | 1,965,758 | +2.10(+1.24%) |
Mar 18, 2021 | 167.60 | 171.09 | 167.60 | 169.99 | 932,068 | +1.87(+1.11%) |
Mar 17, 2021 | 167.03 | 169.17 | 165.38 | 168.12 | 1,184,695 | +2.63(+1.59%) |
Mar 16, 2021 | 168.71 | 168.98 | 163.75 | 165.49 | 1,068,503 | -2.38(-1.42%) |
Mar 15, 2021 | 165.45 | 168.00 | 164.64 | 167.88 | 1,040,703 | +1.95(+1.18%) |
Mar 12, 2021 | 160.90 | 166.08 | 160.45 | 165.93 | 1,126,444 | +5.49(+3.42%) |
Mar 11, 2021 | 162.93 | 163.95 | 160.19 | 160.44 | 920,247 | -2.50(-1.53%) |
Mar 10, 2021 | 160.35 | 163.77 | 157.92 | 162.93 | 1,098,091 | +3.04(+1.90%) |
Mar 09, 2021 | 164.48 | 164.80 | 159.78 | 159.89 | 1,235,530 | -3.19(-1.95%) |
Mar 08, 2021 | 159.40 | 164.19 | 158.88 | 163.08 | 1,440,242 | +4.61(+2.91%) |
Mar 05, 2021 | 154.34 | 159.02 | 152.67 | 158.47 | 884,336 | +5.52(+3.61%) |
Mar 04, 2021 | 153.28 | 155.07 | 150.09 | 152.95 | 933,659 | -0.27(-0.17%) |
Mar 03, 2021 | 151.71 | 156.22 | 151.67 | 153.22 | 819,864 | +0.92(+0.60%) |
Mar 02, 2021 | 150.73 | 153.60 | 148.94 | 152.31 | 917,100 | +2.01(+1.34%) |
Mar 01, 2021 | 149.80 | 151.29 | 149.47 | 150.29 | 881,483 | +2.14(+1.44%) |
Feb 26, 2021 | 150.02 | 150.89 | 147.86 | 148.16 | 1,029,796 | -0.30(-0.20%) |
Feb 25, 2021 | 153.87 | 154.01 | 147.88 | 148.45 | 943,955 | -5.06(-3.30%) |
Feb 24, 2021 | 154.25 | 154.40 | 151.03 | 153.52 | 1,026,872 | -0.04(-0.02%) |
Feb 23, 2021 | 156.53 | 156.53 | 151.39 | 153.55 | 980,739 | -1.40(-0.90%) |
Feb 22, 2021 | 152.57 | 156.44 | 151.99 | 154.95 | 1,036,741 | +1.59(+1.04%) |
Feb 19, 2021 | 154.81 | 154.92 | 151.58 | 153.36 | 993,864 | -1.45(-0.94%) |
Feb 18, 2021 | 147.85 | 154.93 | 147.57 | 154.81 | 1,714,832 | +5.29(+3.54%) |
Feb 17, 2021 | 143.05 | 150.54 | 142.69 | 149.52 | 1,721,439 | +5.83(+4.06%) |
Feb 16, 2021 | 139.53 | 145.98 | 139.53 | 143.69 | 2,091,909 | +2.49(+1.77%) |
Feb 12, 2021 | 143.17 | 143.83 | 141.05 | 141.19 | 916,805 | -1.52(-1.07%) |
Feb 11, 2021 | 148.76 | 149.48 | 142.36 | 142.72 | 1,664,946 | -6.84(-4.57%) |
Feb 10, 2021 | 149.47 | 151.07 | 146.36 | 149.55 | 1,054,381 | +1.10(+0.74%) |
Feb 09, 2021 | 145.99 | 149.81 | 145.43 | 148.45 | 767,869 | +2.06(+1.41%) |
Feb 08, 2021 | 146.34 | 147.85 | 145.58 | 146.39 | 1,036,653 | +1.07(+0.74%) |
Feb 05, 2021 | 147.82 | 148.07 | 144.60 | 145.32 | 950,031 | -1.11(-0.76%) |
Feb 04, 2021 | 144.63 | 147.41 | 143.69 | 146.43 | 922,874 | +2.96(+2.06%) |
Feb 03, 2021 | 143.32 | 144.44 | 140.57 | 143.47 | 1,327,870 | +1.11(+0.78%) |
Feb 02, 2021 | 140.32 | 144.68 | 139.59 | 142.37 | 1,698,290 | +2.87(+2.06%) |
Feb 01, 2021 | 139.64 | 143.68 | 138.62 | 139.49 | 1,809,239 | +1.69(+1.23%) |
Jan 29, 2021 | 141.37 | 142.80 | 137.01 | 137.80 | 1,399,180 | -3.88(-2.74%) |
Jan 28, 2021 | 138.24 | 142.91 | 137.21 | 141.68 | 1,769,032 | +5.00(+3.66%) |
Jan 27, 2021 | 141.04 | 142.71 | 132.27 | 136.68 | 3,645,501 | -8.96(-6.15%) |
Jan 26, 2021 | 147.84 | 147.94 | 144.66 | 145.65 | 887,148 | -1.88(-1.27%) |
Jan 25, 2021 | 151.24 | 152.15 | 144.49 | 147.52 | 1,998,413 | -3.79(-2.50%) |
Jan 22, 2021 | 153.00 | 153.79 | 150.75 | 151.31 | 714,417 | -2.70(-1.75%) |
Jan 21, 2021 | 152.47 | 155.02 | 152.47 | 154.01 | 510,904 | +1.39(+0.91%) |
Jan 20, 2021 | 153.42 | 153.82 | 151.72 | 152.62 | 538,230 | -0.69(-0.45%) |
Jan 19, 2021 | 152.56 | 154.41 | 150.78 | 153.31 | 1,029,581 | +0.63(+0.41%) |
Jan 15, 2021 | 154.67 | 155.23 | 152.40 | 152.69 | 981,634 | -3.31(-2.12%) |
Jan 14, 2021 | 159.76 | 159.76 | 155.00 | 155.99 | 952,243 | -2.71(-1.71%) |
Jan 13, 2021 | 162.64 | 162.72 | 158.23 | 158.70 | 953,268 | -4.54(-2.78%) |
Jan 12, 2021 | 157.85 | 164.39 | 157.72 | 163.24 | 1,191,641 | +5.22(+3.30%) |
Jan 11, 2021 | 155.18 | 160.63 | 154.63 | 158.02 | 1,283,878 | +0.89(+0.56%) |
Jan 08, 2021 | 155.51 | 158.06 | 155.31 | 157.13 | 935,528 | +2.21(+1.43%) |
Jan 07, 2021 | 153.34 | 155.97 | 152.09 | 154.92 | 1,074,905 | +1.31(+0.85%) |
Jan 06, 2021 | 145.26 | 154.11 | 145.26 | 153.61 | 1,714,338 | +8.39(+5.78%) |
Jan 05, 2021 | 144.35 | 146.12 | 143.53 | 145.22 | 670,493 | -0.16(-0.11%) |
Jan 04, 2021 | 145.90 | 147.44 | 144.10 | 145.38 | 918,973 | -0.16(-0.11%) |
Dec 31, 2020 | 145.53 | 145.53 | 145.53 | 648,985 | -0.14(-0.10%) | |
Dec 30, 2020 | 144.73 | 147.56 | 144.73 | 145.67 | 648,985 | +0.90(+0.62%) |
Dec 29, 2020 | 147.03 | 147.30 | 144.31 | 144.78 | 762,230 | -1.95(-1.33%) |
Dec 28, 2020 | 149.04 | 150.27 | 146.24 | 146.73 | 934,342 | -1.74(-1.17%) |
Dec 24, 2020 | 147.71 | 148.74 | 146.85 | 148.46 | 333,344 | +1.28(+0.87%) |
Dec 23, 2020 | 146.62 | 148.26 | 146.37 | 147.18 | 656,356 | -0.10(-0.07%) |
Dec 22, 2020 | 148.22 | 148.93 | 146.62 | 147.28 | 844,637 | -1.01(-0.68%) |
Dec 21, 2020 | 146.39 | 148.37 | 144.78 | 148.29 | 1,163,652 | +0.46(+0.31%) |
Dec 18, 2020 | 147.81 | 148.80 | 146.69 | 147.83 | 1,599,836 | -0.32(-0.22%) |
Dec 17, 2020 | 149.73 | 151.25 | 147.84 | 148.15 | 1,458,731 | -0.68(-0.45%) |
Dec 16, 2020 | 147.56 | 149.39 | 146.05 | 148.82 | 1,346,954 | +1.37(+0.93%) |
Dec 15, 2020 | 145.67 | 147.55 | 144.02 | 147.46 | 1,138,625 | +2.10(+1.45%) |
Dec 14, 2020 | 146.32 | 148.83 | 145.12 | 145.35 | 1,042,533 | -0.09(-0.06%) |
Dec 11, 2020 | 145.78 | 148.44 | 144.31 | 145.45 | 983,049 | -0.52(-0.35%) |
Dec 10, 2020 | 144.15 | 146.33 | 142.59 | 145.96 | 911,108 | +0.25(+0.17%) |
Dec 09, 2020 | 141.14 | 146.15 | 140.70 | 145.72 | 1,382,424 | +4.77(+3.38%) |
Dec 08, 2020 | 140.86 | 141.20 | 137.42 | 140.94 | 1,230,032 | -0.83(-0.59%) |
Dec 07, 2020 | 139.87 | 141.81 | 139.30 | 141.78 | 1,068,661 | +1.12(+0.79%) |
Dec 04, 2020 | 138.34 | 140.98 | 138.34 | 140.66 | 658,618 | +2.15(+1.55%) |
Dec 03, 2020 | 137.13 | 139.36 | 136.81 | 138.51 | 700,411 | +1.56(+1.14%) |
Dec 02, 2020 | 139.47 | 139.71 | 136.07 | 136.95 | 1,387,324 | -3.84(-2.73%) |
Dec 01, 2020 | 137.52 | 141.31 | 136.14 | 140.79 | 1,364,004 | +4.53(+3.32%) |
Nov 30, 2020 | 137.76 | 138.66 | 135.95 | 136.26 | 1,649,244 | -2.06(-1.49%) |
Nov 27, 2020 | 138.60 | 138.98 | 136.82 | 138.32 | 499,166 | +0.49(+0.35%) |
Nov 25, 2020 | 138.79 | 138.94 | 135.89 | 137.83 | 861,862 | -0.40(-0.29%) |
Nov 24, 2020 | 135.73 | 138.79 | 134.87 | 138.22 | 1,202,575 | +3.94(+2.93%) |
Nov 23, 2020 | 131.91 | 135.48 | 131.54 | 134.28 | 1,179,082 | +1.13(+0.85%) |
Nov 20, 2020 | 134.61 | 135.70 | 132.74 | 133.15 | 1,446,445 | -1.61(-1.20%) |
Nov 19, 2020 | 136.11 | 136.11 | 132.91 | 134.76 | 1,849,533 | -1.86(-1.36%) |
Nov 18, 2020 | 137.39 | 140.07 | 136.52 | 136.63 | 955,623 | -1.11(-0.80%) |
Nov 17, 2020 | 138.31 | 139.03 | 136.21 | 137.74 | 1,163,302 | -1.62(-1.17%) |
Nov 16, 2020 | 143.46 | 143.97 | 138.68 | 139.36 | 1,415,864 | -2.71(-1.91%) |
Nov 13, 2020 | 141.14 | 142.85 | 140.35 | 142.07 | 1,164,180 | +0.87(+0.61%) |
Nov 12, 2020 | 144.58 | 144.58 | 139.76 | 141.20 | 1,183,388 | -3.19(-2.21%) |
Nov 11, 2020 | 144.63 | 146.50 | 141.34 | 144.40 | 1,227,757 | +1.01(+0.71%) |
Nov 10, 2020 | 141.38 | 146.55 | 139.03 | 143.38 | 1,860,767 | -1.12(-0.77%) |
Nov 09, 2020 | 149.07 | 151.37 | 144.22 | 144.50 | 2,032,709 | +0.23(+0.16%) |
Nov 06, 2020 | 143.96 | 145.34 | 142.36 | 144.27 | 786,526 | -0.05(-0.03%) |
Nov 05, 2020 | 145.56 | 146.54 | 143.25 | 144.31 | 589,875 | +0.83(+0.58%) |
Nov 04, 2020 | 146.10 | 147.19 | 142.86 | 143.48 | 858,368 | -1.75(-1.21%) |
Nov 03, 2020 | 141.59 | 145.87 | 140.85 | 145.24 | 918,790 | +5.58(+4.00%) |