Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 206.78 | 210.47 | 206.78 | 209.10 | 714,338 | +2.33(+1.13%) |
Oct 28, 2021 | 201.69 | 207.21 | 201.22 | 206.77 | 629,742 | +6.83(+3.42%) |
Oct 27, 2021 | 201.30 | 206.59 | 196.88 | 199.94 | 822,691 | -3.57(-1.76%) |
Oct 26, 2021 | 209.94 | 202.87 | 203.51 | 757,988 | -5.88(-2.81%) | |
Oct 25, 2021 | 208.95 | 210.46 | 207.15 | 209.39 | 479,610 | +0.50(+0.24%) |
Oct 22, 2021 | 208.86 | 211.28 | 208.23 | 208.89 | 305,585 | +1.09(+0.52%) |
Oct 21, 2021 | 206.07 | 207.87 | 204.94 | 207.80 | 264,514 | +1.63(+0.79%) |
Oct 20, 2021 | 203.38 | 207.15 | 202.53 | 206.17 | 379,544 | +3.26(+1.60%) |
Oct 19, 2021 | 202.35 | 203.87 | 201.19 | 202.92 | 315,261 | +1.69(+0.84%) |
Oct 18, 2021 | 200.24 | 201.55 | 199.18 | 201.23 | 494,746 | -0.22(-0.11%) |
Oct 15, 2021 | 200.79 | 202.14 | 199.06 | 201.45 | 462,651 | +1.94(+0.97%) |
Oct 14, 2021 | 199.14 | 200.36 | 198.38 | 199.51 | 523,949 | +2.22(+1.12%) |
Oct 13, 2021 | 198.58 | 199.22 | 194.25 | 197.29 | 375,493 | -0.25(-0.13%) |
Oct 12, 2021 | 198.19 | 199.46 | 196.99 | 197.54 | 394,375 | -0.32(-0.16%) |
Oct 11, 2021 | 199.02 | 200.62 | 197.32 | 197.85 | 281,245 | -0.73(-0.37%) |
Oct 08, 2021 | 204.60 | 204.60 | 198.48 | 198.58 | 413,574 | -6.30(-3.08%) |
Oct 07, 2021 | 203.97 | 206.80 | 203.47 | 204.88 | 337,166 | +2.90(+1.44%) |
Oct 06, 2021 | 200.69 | 202.63 | 197.86 | 201.98 | 450,725 | -0.63(-0.31%) |
Oct 05, 2021 | 200.73 | 203.60 | 199.41 | 202.62 | 541,818 | +2.91(+1.46%) |
Oct 04, 2021 | 201.16 | 203.43 | 198.37 | 199.71 | 372,631 | -1.64(-0.82%) |
Oct 01, 2021 | 199.49 | 202.12 | 195.19 | 201.35 | 411,800 | +2.34(+1.18%) |
Sep 30, 2021 | 205.51 | 206.32 | 198.92 | 199.01 | 486,559 | -5.41(-2.65%) |
Sep 29, 2021 | 204.40 | 206.43 | 203.15 | 204.41 | 248,671 | +0.31(+0.15%) |
Sep 28, 2021 | 207.24 | 208.75 | 204.03 | 204.11 | 315,021 | -4.37(-2.10%) |
Sep 27, 2021 | 207.65 | 209.30 | 205.90 | 208.48 | 445,053 | +0.12(+0.06%) |
Sep 24, 2021 | 209.01 | 210.56 | 208.01 | 208.35 | 285,932 | -1.51(-0.72%) |
Sep 23, 2021 | 206.63 | 212.05 | 206.63 | 209.86 | 441,532 | +4.92(+2.40%) |
Sep 22, 2021 | 203.28 | 206.49 | 202.21 | 204.94 | 335,864 | +2.75(+1.36%) |
Sep 21, 2021 | 204.57 | 204.57 | 201.63 | 202.20 | 319,788 | -1.82(-0.89%) |
Sep 20, 2021 | 203.31 | 205.14 | 200.56 | 204.02 | 383,364 | -2.16(-1.05%) |
Sep 17, 2021 | 212.32 | 212.66 | 205.79 | 206.18 | 772,472 | -6.48(-3.05%) |
Sep 16, 2021 | 213.96 | 214.23 | 212.27 | 212.66 | 296,006 | -1.06(-0.49%) |
Sep 15, 2021 | 212.99 | 215.70 | 212.57 | 213.72 | 388,543 | +0.68(+0.32%) |
Sep 14, 2021 | 214.84 | 214.84 | 211.89 | 213.04 | 307,902 | -1.44(-0.67%) |
Sep 13, 2021 | 217.17 | 217.17 | 212.98 | 214.48 | 245,907 | -1.01(-0.47%) |
Sep 10, 2021 | 217.58 | 218.50 | 215.45 | 215.49 | 325,596 | -0.55(-0.25%) |
Sep 09, 2021 | 216.56 | 218.05 | 215.85 | 216.03 | 220,834 | +0.02(+0.01%) |
Sep 08, 2021 | 214.07 | 216.81 | 213.57 | 216.02 | 383,529 | +1.00(+0.46%) |
Sep 07, 2021 | 216.07 | 216.38 | 213.05 | 215.02 | 452,364 | -1.78(-0.82%) |
Sep 03, 2021 | 217.97 | 218.68 | 216.72 | 216.79 | 308,791 | -1.57(-0.72%) |
Sep 02, 2021 | 217.93 | 218.44 | 216.11 | 218.37 | 266,941 | +1.18(+0.54%) |
Sep 01, 2021 | 217.43 | 218.68 | 213.88 | 217.19 | 473,174 | +0.72(+0.33%) |
Aug 31, 2021 | 217.11 | 218.05 | 215.16 | 216.47 | 608,148 | -0.53(-0.24%) |
Aug 30, 2021 | 217.14 | 219.16 | 216.58 | 217.00 | 301,764 | +0.46(+0.21%) |
Aug 27, 2021 | 216.75 | 218.40 | 215.68 | 216.54 | 458,825 | +1.39(+0.65%) |
Aug 26, 2021 | 214.88 | 216.44 | 213.89 | 215.15 | 420,260 | +0.72(+0.33%) |
Aug 25, 2021 | 210.08 | 214.96 | 208.59 | 214.43 | 826,683 | +4.64(+2.21%) |
Aug 24, 2021 | 208.73 | 210.89 | 208.73 | 209.78 | 390,810 | +1.00(+0.48%) |
Aug 23, 2021 | 210.23 | 210.85 | 208.52 | 208.79 | 322,534 | -0.22(-0.11%) |
Aug 20, 2021 | 205.94 | 209.65 | 205.94 | 209.01 | 336,123 | +2.69(+1.30%) |
Aug 19, 2021 | 204.82 | 207.84 | 204.82 | 206.32 | 409,346 | -0.14(-0.07%) |
Aug 18, 2021 | 206.46 | 208.83 | 206.18 | 206.46 | 388,057 | -1.11(-0.53%) |
Aug 17, 2021 | 210.08 | 211.13 | 206.43 | 207.57 | 442,726 | -2.80(-1.33%) |
Aug 16, 2021 | 205.80 | 210.49 | 205.18 | 210.37 | 562,331 | +3.99(+1.93%) |
Aug 13, 2021 | 206.76 | 208.87 | 206.20 | 206.38 | 305,567 | -0.47(-0.23%) |
Aug 12, 2021 | 207.47 | 208.65 | 206.19 | 206.85 | 266,857 | -1.42(-0.68%) |
Aug 11, 2021 | 208.30 | 209.21 | 206.79 | 208.26 | 331,742 | +0.45(+0.22%) |
Aug 10, 2021 | 206.21 | 209.25 | 205.87 | 207.81 | 365,470 | +2.28(+1.11%) |
Aug 09, 2021 | 204.01 | 205.85 | 202.53 | 205.53 | 473,525 | +1.37(+0.67%) |
Aug 06, 2021 | 203.87 | 205.39 | 202.33 | 204.16 | 385,900 | +1.26(+0.62%) |
Aug 05, 2021 | 205.15 | 206.26 | 202.05 | 202.90 | 293,238 | -0.82(-0.40%) |
Aug 04, 2021 | 204.41 | 205.43 | 202.58 | 203.72 | 406,992 | -1.16(-0.57%) |
Aug 03, 2021 | 202.10 | 205.21 | 200.47 | 204.88 | 374,005 | +3.55(+1.76%) |
Aug 02, 2021 | 202.69 | 206.11 | 200.89 | 201.33 | 558,032 | -0.40(-0.20%) |
Jul 30, 2021 | 200.46 | 202.11 | 200.46 | 201.73 | 357,128 | +0.94(+0.47%) |
Jul 29, 2021 | 202.49 | 202.49 | 199.12 | 200.79 | 456,300 | -0.28(-0.14%) |
Jul 28, 2021 | 198.31 | 205.53 | 197.65 | 201.07 | 1,237,947 | +4.73(+2.41%) |
Jul 27, 2021 | 195.53 | 198.37 | 193.63 | 196.34 | 714,050 | -0.24(-0.12%) |
Jul 26, 2021 | 193.71 | 197.14 | 193.63 | 196.58 | 464,977 | +2.92(+1.51%) |
Jul 23, 2021 | 192.77 | 194.16 | 191.27 | 193.66 | 417,141 | +1.31(+0.68%) |
Jul 22, 2021 | 194.62 | 194.62 | 191.91 | 192.35 | 392,954 | -2.12(-1.09%) |
Jul 21, 2021 | 193.24 | 195.38 | 193.14 | 194.47 | 693,670 | +2.24(+1.17%) |
Jul 20, 2021 | 190.58 | 195.37 | 190.06 | 192.22 | 947,986 | +1.83(+0.96%) |
Jul 19, 2021 | 192.17 | 193.44 | 188.57 | 190.40 | 764,689 | -4.26(-2.19%) |
Jul 16, 2021 | 199.65 | 199.73 | 193.97 | 194.66 | 485,750 | -4.39(-2.20%) |
Jul 15, 2021 | 197.97 | 200.31 | 197.60 | 199.04 | 309,942 | -0.17(-0.09%) |
Jul 14, 2021 | 199.75 | 201.13 | 198.85 | 199.21 | 364,813 | -0.16(-0.08%) |
Jul 13, 2021 | 200.56 | 201.19 | 198.63 | 199.38 | 594,229 | -2.12(-1.05%) |
Jul 12, 2021 | 199.99 | 203.13 | 199.46 | 201.49 | 505,036 | +0.08(+0.04%) |
Jul 09, 2021 | 201.36 | 202.15 | 200.12 | 201.42 | 345,315 | +2.75(+1.38%) |
Jul 08, 2021 | 197.65 | 199.28 | 195.74 | 198.67 | 401,574 | -1.94(-0.97%) |
Jul 07, 2021 | 197.13 | 201.19 | 197.13 | 200.61 | 618,578 | +2.86(+1.45%) |
Jul 06, 2021 | 200.84 | 201.08 | 195.72 | 197.75 | 488,435 | -3.24(-1.61%) |
Jul 02, 2021 | 201.43 | 201.43 | 199.32 | 200.99 | 365,095 | -0.35(-0.18%) |
Jul 01, 2021 | 202.78 | 203.00 | 200.93 | 201.34 | 404,199 | +0.03(+0.01%) |
Jun 30, 2021 | 200.62 | 201.80 | 200.08 | 201.31 | 286,339 | +0.51(+0.25%) |
Jun 29, 2021 | 200.90 | 202.12 | 200.52 | 200.80 | 246,576 | +0.30(+0.15%) |
Jun 28, 2021 | 200.31 | 200.96 | 198.65 | 200.51 | 404,029 | +0.70(+0.35%) |
Jun 25, 2021 | 199.74 | 202.03 | 199.47 | 199.81 | 821,422 | +0.81(+0.41%) |
Jun 24, 2021 | 201.29 | 201.29 | 198.70 | 198.99 | 563,162 | -0.77(-0.38%) |
Jun 23, 2021 | 201.69 | 201.69 | 199.58 | 199.76 | 232,369 | -1.36(-0.68%) |
Jun 22, 2021 | 200.78 | 202.13 | 199.40 | 201.12 | 369,796 | +0.15(+0.08%) |
Jun 21, 2021 | 199.15 | 202.19 | 198.90 | 200.97 | 400,312 | +4.20(+2.14%) |
Jun 18, 2021 | 195.53 | 198.29 | 194.14 | 196.76 | 859,930 | -2.95(-1.48%) |
Jun 17, 2021 | 202.12 | 203.29 | 196.16 | 199.71 | 399,121 | -2.41(-1.19%) |
Jun 16, 2021 | 205.06 | 205.72 | 201.64 | 202.12 | 436,731 | -3.43(-1.67%) |
Jun 15, 2021 | 204.50 | 206.26 | 202.87 | 205.55 | 728,650 | +1.06(+0.52%) |
Jun 14, 2021 | 209.79 | 209.89 | 204.37 | 204.49 | 687,815 | -5.54(-2.64%) |
Jun 11, 2021 | 208.85 | 210.28 | 208.15 | 210.03 | 368,916 | +2.16(+1.04%) |
Jun 10, 2021 | 209.98 | 210.56 | 207.59 | 207.87 | 278,537 | -0.99(-0.47%) |
Jun 09, 2021 | 208.88 | 210.25 | 208.16 | 208.86 | 245,689 | -0.14(-0.07%) |
Jun 08, 2021 | 206.89 | 209.63 | 205.22 | 209.00 | 402,522 | +1.77(+0.85%) |
Jun 07, 2021 | 211.61 | 211.61 | 206.21 | 207.23 | 812,629 | -3.73(-1.77%) |
Jun 04, 2021 | 211.43 | 212.15 | 209.68 | 210.96 | 408,718 | +1.02(+0.49%) |
Jun 03, 2021 | 208.92 | 209.94 | 207.38 | 209.94 | 508,695 | -0.12(-0.06%) |
Jun 02, 2021 | 213.86 | 213.86 | 208.21 | 210.06 | 611,151 | -3.05(-1.43%) |
Jun 01, 2021 | 212.69 | 214.93 | 212.34 | 213.11 | 566,694 | +2.59(+1.23%) |
May 28, 2021 | 208.34 | 210.76 | 207.63 | 210.51 | 547,096 | +1.80(+0.86%) |
May 27, 2021 | 208.50 | 209.20 | 207.17 | 208.71 | 1,208,180 | +1.84(+0.89%) |
May 26, 2021 | 207.18 | 207.72 | 204.44 | 206.87 | 897,252 | -0.25(-0.12%) |
May 25, 2021 | 209.24 | 209.52 | 205.62 | 207.12 | 626,694 | -1.76(-0.84%) |
May 24, 2021 | 208.54 | 209.88 | 207.09 | 208.87 | 482,751 | +2.09(+1.01%) |
May 21, 2021 | 207.97 | 209.58 | 206.30 | 206.78 | 523,043 | -0.35(-0.17%) |
May 20, 2021 | 206.55 | 208.99 | 205.78 | 207.13 | 426,777 | +0.93(+0.45%) |
May 19, 2021 | 204.44 | 206.42 | 202.43 | 206.21 | 521,054 | -0.04(-0.02%) |
May 18, 2021 | 211.15 | 211.56 | 206.20 | 206.25 | 434,285 | -4.68(-2.22%) |
May 17, 2021 | 209.24 | 212.02 | 207.49 | 210.92 | 386,010 | +1.81(+0.87%) |
May 14, 2021 | 211.11 | 211.99 | 208.86 | 209.11 | 563,254 | -1.32(-0.63%) |
May 13, 2021 | 205.63 | 211.30 | 204.81 | 210.43 | 464,495 | +5.24(+2.55%) |
May 12, 2021 | 208.49 | 208.77 | 204.85 | 205.19 | 506,565 | -3.29(-1.58%) |
May 11, 2021 | 210.22 | 210.22 | 206.38 | 208.48 | 572,861 | -3.03(-1.43%) |
May 10, 2021 | 213.18 | 215.92 | 211.43 | 211.51 | 491,595 | +0.11(+0.05%) |
May 07, 2021 | 208.93 | 212.63 | 208.51 | 211.40 | 407,271 | +1.06(+0.50%) |
May 06, 2021 | 206.93 | 210.37 | 205.76 | 210.34 | 439,034 | +4.23(+2.05%) |
May 05, 2021 | 205.76 | 206.91 | 203.23 | 206.11 | 844,182 | +1.16(+0.57%) |
May 04, 2021 | 203.48 | 205.04 | 202.75 | 204.95 | 706,662 | +0.95(+0.46%) |
May 03, 2021 | 205.52 | 205.70 | 203.13 | 204.00 | 632,056 | -0.44(-0.21%) |
Apr 30, 2021 | 205.10 | 206.91 | 202.79 | 204.44 | 715,394 | -0.53(-0.26%) |
Apr 29, 2021 | 203.23 | 205.36 | 201.73 | 204.98 | 573,800 | +3.17(+1.57%) |
Apr 28, 2021 | 195.83 | 207.12 | 195.83 | 201.81 | 1,244,220 | +6.84(+3.51%) |
Apr 27, 2021 | 190.93 | 196.16 | 190.76 | 194.96 | 1,126,941 | +3.29(+1.72%) |
Apr 26, 2021 | 193.22 | 194.24 | 191.34 | 191.67 | 598,069 | -1.31(-0.68%) |
Apr 23, 2021 | 191.90 | 193.69 | 191.33 | 192.98 | 426,785 | +2.06(+1.08%) |
Apr 22, 2021 | 191.20 | 191.83 | 188.55 | 190.92 | 669,640 | +0.73(+0.39%) |
Apr 21, 2021 | 189.12 | 190.46 | 188.59 | 190.18 | 581,638 | +1.14(+0.60%) |
Apr 20, 2021 | 189.99 | 190.43 | 187.52 | 189.04 | 543,473 | -0.53(-0.28%) |
Apr 19, 2021 | 190.45 | 191.81 | 188.99 | 189.58 | 565,426 | +0.00(+0.00%) |
Apr 16, 2021 | 191.06 | 191.81 | 188.69 | 189.58 | 436,528 | +0.14(+0.08%) |
Apr 15, 2021 | 187.31 | 190.64 | 186.98 | 189.44 | 550,097 | +3.63(+1.95%) |
Apr 14, 2021 | 184.77 | 187.05 | 183.50 | 185.81 | 756,940 | +0.97(+0.52%) |
Apr 13, 2021 | 186.45 | 186.95 | 183.44 | 184.84 | 640,354 | -2.77(-1.48%) |
Apr 12, 2021 | 188.44 | 189.66 | 186.64 | 187.61 | 514,603 | -0.56(-0.30%) |
Apr 09, 2021 | 183.95 | 188.82 | 182.88 | 188.18 | 958,853 | +4.93(+2.69%) |
Apr 08, 2021 | 180.83 | 183.72 | 180.24 | 183.25 | 473,803 | +1.31(+0.72%) |
Apr 07, 2021 | 184.15 | 184.15 | 180.86 | 181.94 | 338,589 | -1.63(-0.89%) |
Apr 06, 2021 | 180.84 | 184.08 | 180.84 | 183.57 | 518,383 | +1.30(+0.71%) |
Apr 05, 2021 | 180.67 | 183.37 | 179.99 | 182.28 | 471,154 | +2.75(+1.53%) |
Apr 01, 2021 | 175.23 | 180.23 | 173.58 | 179.53 | 891,284 | +4.22(+2.41%) |
Mar 31, 2021 | 176.60 | 177.90 | 175.15 | 175.31 | 434,683 | -1.46(-0.83%) |
Mar 30, 2021 | 174.24 | 177.05 | 173.92 | 176.77 | 416,282 | +2.57(+1.47%) |
Mar 29, 2021 | 173.91 | 176.82 | 173.82 | 174.20 | 609,981 | -1.10(-0.63%) |
Mar 26, 2021 | 173.78 | 175.42 | 172.39 | 175.30 | 320,560 | +1.96(+1.13%) |
Mar 25, 2021 | 169.47 | 173.61 | 166.70 | 173.34 | 560,808 | +4.29(+2.54%) |
Mar 24, 2021 | 169.78 | 171.94 | 168.66 | 169.06 | 420,044 | +0.28(+0.16%) |
Mar 23, 2021 | 171.48 | 173.08 | 167.84 | 168.78 | 448,956 | -3.46(-2.01%) |
Mar 22, 2021 | 169.98 | 173.15 | 168.94 | 172.23 | 373,648 | +0.88(+0.51%) |
Mar 19, 2021 | 172.21 | 173.56 | 169.46 | 171.36 | 1,394,019 | -1.97(-1.13%) |
Mar 18, 2021 | 172.57 | 174.36 | 171.87 | 173.32 | 632,485 | +0.42(+0.24%) |
Mar 17, 2021 | 171.70 | 173.82 | 170.87 | 172.90 | 380,451 | +0.57(+0.33%) |
Mar 16, 2021 | 176.54 | 177.47 | 172.30 | 172.33 | 564,488 | -3.32(-1.89%) |
Mar 15, 2021 | 172.19 | 175.95 | 171.54 | 175.65 | 440,730 | +3.07(+1.78%) |
Mar 12, 2021 | 172.57 | 173.24 | 171.05 | 172.58 | 390,853 | +1.44(+0.84%) |
Mar 11, 2021 | 173.23 | 173.23 | 169.25 | 171.14 | 731,915 | -0.93(-0.54%) |
Mar 10, 2021 | 174.00 | 175.31 | 171.91 | 172.06 | 624,427 | -1.93(-1.11%) |
Mar 09, 2021 | 174.76 | 178.29 | 173.90 | 173.99 | 667,494 | -0.73(-0.42%) |
Mar 08, 2021 | 169.57 | 177.38 | 168.81 | 174.73 | 906,816 | +5.51(+3.25%) |
Mar 05, 2021 | 166.98 | 169.88 | 161.06 | 169.22 | 620,693 | +4.85(+2.95%) |
Mar 04, 2021 | 170.06 | 170.72 | 160.82 | 164.37 | 479,637 | -5.95(-3.49%) |
Mar 03, 2021 | 169.63 | 172.02 | 168.72 | 170.32 | 623,433 | +1.35(+0.80%) |
Mar 02, 2021 | 169.39 | 170.73 | 166.80 | 168.97 | 566,250 | -0.80(-0.47%) |
Mar 01, 2021 | 168.09 | 172.84 | 168.09 | 169.77 | 539,663 | +3.10(+1.86%) |
Feb 26, 2021 | 169.14 | 170.93 | 166.67 | 166.67 | 737,862 | -3.53(-2.07%) |
Feb 25, 2021 | 170.79 | 172.72 | 169.22 | 170.20 | 664,082 | -1.52(-0.89%) |
Feb 24, 2021 | 167.22 | 172.55 | 165.28 | 171.72 | 1,342,570 | +4.55(+2.72%) |
Feb 23, 2021 | 163.51 | 167.80 | 160.65 | 167.18 | 631,811 | +3.26(+1.99%) |
Feb 22, 2021 | 165.27 | 165.38 | 162.99 | 163.91 | 606,891 | -2.95(-1.77%) |
Feb 19, 2021 | 164.97 | 168.18 | 164.97 | 166.86 | 647,455 | +2.70(+1.65%) |
Feb 18, 2021 | 165.90 | 167.01 | 163.32 | 164.16 | 419,263 | -2.77(-1.66%) |
Feb 17, 2021 | 169.36 | 170.26 | 166.57 | 166.93 | 363,749 | -3.45(-2.03%) |
Feb 16, 2021 | 169.15 | 170.57 | 168.50 | 170.38 | 488,890 | +1.79(+1.06%) |
Feb 12, 2021 | 164.04 | 168.71 | 163.95 | 168.59 | 265,436 | +3.68(+2.23%) |
Feb 11, 2021 | 165.68 | 166.07 | 162.22 | 164.91 | 456,588 | -1.21(-0.73%) |
Feb 10, 2021 | 166.02 | 167.78 | 164.36 | 166.12 | 537,578 | +1.99(+1.21%) |
Feb 09, 2021 | 165.94 | 166.32 | 163.14 | 164.13 | 516,228 | -2.24(-1.34%) |
Feb 08, 2021 | 164.41 | 167.02 | 162.46 | 166.37 | 558,637 | +1.71(+1.04%) |
Feb 05, 2021 | 163.26 | 164.73 | 161.37 | 164.65 | 702,015 | +3.17(+1.96%) |
Feb 04, 2021 | 158.09 | 161.66 | 154.56 | 161.49 | 767,782 | +3.19(+2.01%) |
Feb 03, 2021 | 156.84 | 159.76 | 151.41 | 158.30 | 972,887 | +9.91(+6.68%) |
Feb 02, 2021 | 147.40 | 149.52 | 145.16 | 148.39 | 479,373 | +2.79(+1.91%) |
Feb 01, 2021 | 145.85 | 146.27 | 142.15 | 145.60 | 401,254 | +2.08(+1.45%) |
Jan 29, 2021 | 145.62 | 146.32 | 143.01 | 143.52 | 442,570 | -3.27(-2.23%) |
Jan 28, 2021 | 143.80 | 148.49 | 142.71 | 146.79 | 405,240 | +5.36(+3.79%) |
Jan 27, 2021 | 144.45 | 144.76 | 140.22 | 141.42 | 452,973 | -6.37(-4.31%) |
Jan 26, 2021 | 149.22 | 149.68 | 147.40 | 147.80 | 322,957 | -0.53(-0.36%) |
Jan 25, 2021 | 148.38 | 149.21 | 146.08 | 148.33 | 407,914 | -0.71(-0.48%) |
Jan 22, 2021 | 151.56 | 151.91 | 148.86 | 149.04 | 492,398 | -2.94(-1.93%) |
Jan 21, 2021 | 151.99 | 153.01 | 150.57 | 151.98 | 311,847 | +0.37(+0.24%) |
Jan 20, 2021 | 152.35 | 153.66 | 151.31 | 151.61 | 433,059 | -0.37(-0.24%) |
Jan 19, 2021 | 153.36 | 154.22 | 151.04 | 151.98 | 433,817 | +0.42(+0.28%) |
Jan 15, 2021 | 153.11 | 153.11 | 150.71 | 151.56 | 442,570 | -2.33(-1.51%) |
Jan 14, 2021 | 155.32 | 156.02 | 153.56 | 153.90 | 392,784 | -1.09(-0.71%) |
Jan 13, 2021 | 154.58 | 155.75 | 152.69 | 154.99 | 592,201 | -0.48(-0.31%) |
Jan 12, 2021 | 153.59 | 156.11 | 152.95 | 155.47 | 458,773 | +1.99(+1.30%) |
Jan 11, 2021 | 147.83 | 154.77 | 147.83 | 153.48 | 569,118 | +4.37(+2.93%) |
Jan 08, 2021 | 155.32 | 155.84 | 147.98 | 149.11 | 698,125 | -5.93(-3.82%) |
Jan 07, 2021 | 152.62 | 155.31 | 152.04 | 155.04 | 537,039 | +4.69(+3.12%) |
Jan 06, 2021 | 146.49 | 150.81 | 145.61 | 150.35 | 1,058,283 | +5.54(+3.82%) |
Jan 05, 2021 | 146.54 | 147.24 | 144.30 | 144.81 | 869,402 | +0.31(+0.22%) |
Jan 04, 2021 | 147.88 | 149.58 | 143.75 | 144.50 | 554,950 | -3.05(-2.07%) |
Dec 31, 2020 | 147.55 | 147.55 | 147.55 | 200,609 | +0.88(+0.60%) | |
Dec 30, 2020 | 145.85 | 147.34 | 145.55 | 146.68 | 200,609 | +1.87(+1.29%) |
Dec 29, 2020 | 146.97 | 147.46 | 144.11 | 144.80 | 242,766 | -1.64(-1.12%) |
Dec 28, 2020 | 147.45 | 148.19 | 145.86 | 146.44 | 232,330 | +0.51(+0.35%) |
Dec 24, 2020 | 146.09 | 146.44 | 144.78 | 145.92 | 86,306 | +0.66(+0.45%) |
Dec 23, 2020 | 145.23 | 146.63 | 144.38 | 145.27 | 321,374 | +0.90(+0.63%) |
Dec 22, 2020 | 143.99 | 145.36 | 142.87 | 144.36 | 353,929 | -0.31(-0.21%) |
Dec 21, 2020 | 143.35 | 144.93 | 141.31 | 144.67 | 328,955 | -0.84(-0.58%) |
Dec 18, 2020 | 144.54 | 145.71 | 143.25 | 145.50 | 1,046,189 | +0.69(+0.48%) |
Dec 17, 2020 | 144.26 | 145.47 | 143.16 | 144.81 | 369,511 | +1.50(+1.05%) |
Dec 16, 2020 | 143.65 | 143.85 | 141.64 | 143.31 | 316,393 | -0.31(-0.22%) |
Dec 15, 2020 | 143.31 | 144.39 | 141.89 | 143.62 | 459,997 | +2.10(+1.49%) |
Dec 14, 2020 | 144.42 | 144.53 | 141.22 | 141.52 | 629,997 | -1.18(-0.83%) |
Dec 11, 2020 | 142.24 | 143.35 | 141.88 | 142.70 | 459,705 | -0.75(-0.52%) |
Dec 10, 2020 | 145.66 | 145.74 | 142.65 | 143.45 | 479,793 | -2.95(-2.01%) |
Dec 09, 2020 | 148.53 | 148.98 | 145.54 | 146.40 | 367,357 | -1.34(-0.91%) |
Dec 08, 2020 | 146.20 | 148.44 | 144.84 | 147.74 | 460,809 | +1.07(+0.73%) |
Dec 07, 2020 | 146.79 | 147.80 | 145.57 | 146.67 | 430,466 | +0.13(+0.09%) |
Dec 04, 2020 | 143.02 | 146.72 | 142.82 | 146.53 | 329,877 | +3.97(+2.78%) |
Dec 03, 2020 | 143.46 | 144.78 | 142.25 | 142.57 | 473,883 | -0.92(-0.64%) |
Dec 02, 2020 | 143.31 | 145.00 | 142.69 | 143.49 | 340,902 | -0.87(-0.60%) |
Dec 01, 2020 | 143.46 | 145.27 | 141.75 | 144.35 | 419,977 | +2.88(+2.04%) |
Nov 30, 2020 | 142.17 | 143.27 | 140.68 | 141.47 | 623,128 | -0.91(-0.64%) |
Nov 27, 2020 | 143.42 | 144.22 | 141.57 | 142.38 | 189,272 | -1.19(-0.83%) |
Nov 25, 2020 | 144.23 | 144.91 | 142.90 | 143.57 | 334,947 | -1.42(-0.98%) |
Nov 24, 2020 | 141.41 | 145.41 | 140.75 | 145.00 | 590,871 | +5.29(+3.78%) |
Nov 23, 2020 | 141.06 | 141.80 | 138.90 | 139.71 | 390,554 | -0.02(-0.01%) |
Nov 20, 2020 | 139.12 | 140.06 | 138.42 | 139.73 | 437,237 | +0.45(+0.32%) |
Nov 19, 2020 | 139.10 | 139.73 | 137.69 | 139.28 | 538,089 | -0.38(-0.27%) |
Nov 18, 2020 | 142.25 | 143.52 | 139.64 | 139.66 | 507,110 | -1.90(-1.34%) |
Nov 17, 2020 | 143.40 | 144.21 | 141.24 | 141.57 | 587,489 | -2.99(-2.07%) |
Nov 16, 2020 | 144.16 | 145.87 | 142.91 | 144.56 | 542,129 | +2.86(+2.02%) |
Nov 13, 2020 | 141.14 | 143.11 | 140.51 | 141.70 | 673,589 | +1.86(+1.33%) |
Nov 12, 2020 | 142.61 | 143.38 | 138.87 | 139.84 | 520,682 | -3.94(-2.74%) |
Nov 11, 2020 | 143.82 | 145.16 | 142.41 | 143.78 | 450,625 | +1.02(+0.72%) |
Nov 10, 2020 | 143.65 | 144.67 | 139.93 | 142.76 | 1,238,146 | -1.56(-1.08%) |
Nov 09, 2020 | 145.88 | 148.56 | 143.03 | 144.32 | 940,792 | +3.87(+2.76%) |
Nov 06, 2020 | 139.37 | 140.98 | 139.18 | 140.45 | 329,458 | +1.16(+0.83%) |
Nov 05, 2020 | 137.74 | 141.06 | 137.36 | 139.29 | 367,996 | +3.47(+2.55%) |
Nov 04, 2020 | 137.63 | 138.20 | 135.00 | 135.83 | 509,876 | -1.73(-1.26%) |
Nov 03, 2020 | 136.30 | 138.33 | 135.58 | 137.56 | 477,699 | +3.32(+2.48%) |