Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 251.99 | 255.50 | 248.57 | 249.24 | 1,466,534 | -2.03(-0.81%) |
Nov 29, 2021 | 247.12 | 252.85 | 246.19 | 251.27 | 456,327 | +5.58(+2.27%) |
Nov 26, 2021 | 249.62 | 253.47 | 244.93 | 245.68 | 246,418 | -3.71(-1.49%) |
Nov 24, 2021 | 247.24 | 249.46 | 246.87 | 249.39 | 281,566 | +0.63(+0.25%) |
Nov 23, 2021 | 250.20 | 250.72 | 245.54 | 248.76 | 286,074 | -2.80(-1.11%) |
Nov 22, 2021 | 255.29 | 255.55 | 250.81 | 251.56 | 508,610 | -3.02(-1.19%) |
Nov 19, 2021 | 257.21 | 259.63 | 252.05 | 254.58 | 411,820 | -2.79(-1.08%) |
Nov 18, 2021 | 257.23 | 257.62 | 257.16 | 257.37 | 274,051 | +0.62(+0.24%) |
Nov 17, 2021 | 260.15 | 260.32 | 256.25 | 256.75 | 455,436 | -3.86(-1.48%) |
Nov 16, 2021 | 256.53 | 262.98 | 255.44 | 260.62 | 551,647 | +4.02(+1.57%) |
Nov 15, 2021 | 265.77 | 269.54 | 255.37 | 256.60 | 1,282,619 | +7.39(+2.97%) |
Nov 12, 2021 | 248.54 | 250.25 | 246.57 | 249.20 | 507,948 | +1.48(+0.60%) |
Nov 11, 2021 | 253.83 | 253.83 | 246.48 | 247.73 | 658,316 | -6.03(-2.38%) |
Nov 10, 2021 | 254.85 | 253.76 | 486,054 | -2.13(-0.83%) | ||
Nov 09, 2021 | 256.27 | 257.82 | 254.02 | 255.89 | 395,886 | -1.53(-0.59%) |
Nov 08, 2021 | 253.84 | 257.60 | 252.77 | 257.42 | 529,869 | +3.01(+1.18%) |
Nov 05, 2021 | 256.01 | 258.26 | 252.39 | 254.41 | 469,939 | -2.05(-0.80%) |
Nov 04, 2021 | 260.43 | 261.56 | 253.78 | 256.46 | 535,040 | -5.34(-2.04%) |
Nov 03, 2021 | 258.06 | 261.83 | 255.70 | 261.80 | 521,429 | +5.39(+2.10%) |
Nov 02, 2021 | 259.03 | 261.93 | 255.41 | 256.41 | 562,594 | -2.29(-0.89%) |
Nov 01, 2021 | 258.22 | 260.41 | 255.83 | 258.71 | 577,938 | +1.99(+0.78%) |
Oct 29, 2021 | 265.07 | 268.63 | 251.77 | 256.72 | 910,447 | -5.61(-2.14%) |
Oct 28, 2021 | 263.20 | 269.17 | 260.75 | 262.33 | 612,739 | +0.53(+0.20%) |
Oct 27, 2021 | 262.18 | 264.57 | 259.74 | 261.80 | 586,068 | +0.39(+0.15%) |
Oct 26, 2021 | 264.01 | 261.41 | 390,597 | -0.25(-0.10%) | ||
Oct 25, 2021 | 261.69 | 261.91 | 258.95 | 261.67 | 594,679 | +0.47(+0.18%) |
Oct 22, 2021 | 257.89 | 261.81 | 256.55 | 261.20 | 675,493 | +4.35(+1.70%) |
Oct 21, 2021 | 255.86 | 257.24 | 253.44 | 256.84 | 598,215 | +1.55(+0.61%) |
Oct 20, 2021 | 256.37 | 257.07 | 253.07 | 255.29 | 638,299 | +1.26(+0.50%) |
Oct 19, 2021 | 254.93 | 257.15 | 253.91 | 254.03 | 598,091 | +3.09(+1.23%) |
Oct 18, 2021 | 248.32 | 251.47 | 246.07 | 250.94 | 810,597 | +1.47(+0.59%) |
Oct 15, 2021 | 249.75 | 251.99 | 249.24 | 249.47 | 584,711 | +0.85(+0.34%) |
Oct 14, 2021 | 249.05 | 250.68 | 247.07 | 248.62 | 714,563 | +2.31(+0.94%) |
Oct 13, 2021 | 247.74 | 248.33 | 245.13 | 246.31 | 868,827 | +0.00(+0.00%) |
Oct 12, 2021 | 247.53 | 248.41 | 245.57 | 246.31 | 795,481 | +0.61(+0.25%) |
Oct 11, 2021 | 247.40 | 249.46 | 245.51 | 245.69 | 623,583 | -2.23(-0.90%) |
Oct 08, 2021 | 250.95 | 251.72 | 246.99 | 247.92 | 561,066 | -1.06(-0.43%) |
Oct 07, 2021 | 252.26 | 255.40 | 248.86 | 248.98 | 441,223 | -1.15(-0.46%) |
Oct 06, 2021 | 250.53 | 250.63 | 246.48 | 250.13 | 705,367 | -1.76(-0.70%) |
Oct 05, 2021 | 251.00 | 254.27 | 249.59 | 251.89 | 571,773 | +2.88(+1.16%) |
Oct 04, 2021 | 254.65 | 254.94 | 247.82 | 249.01 | 692,168 | -7.01(-2.74%) |
Oct 01, 2021 | 257.34 | 257.75 | 251.64 | 256.02 | 674,776 | -1.32(-0.51%) |
Sep 30, 2021 | 261.08 | 263.04 | 257.32 | 257.34 | 583,390 | -1.77(-0.68%) |
Sep 29, 2021 | 260.03 | 260.99 | 257.37 | 259.11 | 461,928 | +0.53(+0.20%) |
Sep 28, 2021 | 261.69 | 261.91 | 255.90 | 258.58 | 705,953 | -5.55(-2.10%) |
Sep 27, 2021 | 270.68 | 271.13 | 261.99 | 264.13 | 599,603 | -8.77(-3.21%) |
Sep 24, 2021 | 273.44 | 273.87 | 271.45 | 272.90 | 570,544 | -3.19(-1.16%) |
Sep 23, 2021 | 282.82 | 282.90 | 275.40 | 276.09 | 714,312 | -5.60(-1.99%) |
Sep 22, 2021 | 282.65 | 283.90 | 279.93 | 281.68 | 306,507 | +0.24(+0.09%) |
Sep 21, 2021 | 280.27 | 284.88 | 280.27 | 281.44 | 453,060 | +3.91(+1.41%) |
Sep 20, 2021 | 275.45 | 280.03 | 274.25 | 277.53 | 639,651 | -1.68(-0.60%) |
Sep 17, 2021 | 278.28 | 281.08 | 277.31 | 279.21 | 939,618 | -0.22(-0.08%) |
Sep 16, 2021 | 282.45 | 282.45 | 275.87 | 279.44 | 636,098 | -4.14(-1.46%) |
Sep 15, 2021 | 284.95 | 285.67 | 282.14 | 283.58 | 426,739 | -1.82(-0.64%) |
Sep 14, 2021 | 282.88 | 286.87 | 282.20 | 285.39 | 465,504 | +3.30(+1.17%) |
Sep 13, 2021 | 289.80 | 290.61 | 280.72 | 282.09 | 550,221 | -6.53(-2.26%) |
Sep 10, 2021 | 290.33 | 291.06 | 287.66 | 288.63 | 553,689 | +0.01(+0.00%) |
Sep 09, 2021 | 291.57 | 294.24 | 288.35 | 288.62 | 356,307 | -1.74(-0.60%) |
Sep 08, 2021 | 285.90 | 291.27 | 284.80 | 290.36 | 473,619 | +1.32(+0.46%) |
Sep 07, 2021 | 289.19 | 289.78 | 285.29 | 289.04 | 484,767 | +0.20(+0.07%) |
Sep 03, 2021 | 285.28 | 289.45 | 284.03 | 288.83 | 251,402 | +1.37(+0.48%) |
Sep 02, 2021 | 282.75 | 287.57 | 282.65 | 287.46 | 308,507 | +6.18(+2.20%) |
Sep 01, 2021 | 281.62 | 282.80 | 276.80 | 281.28 | 565,503 | -2.40(-0.85%) |
Aug 31, 2021 | 283.19 | 283.88 | 280.55 | 283.69 | 532,808 | +1.44(+0.51%) |
Aug 30, 2021 | 279.17 | 283.93 | 278.81 | 282.25 | 351,097 | +2.10(+0.75%) |
Aug 27, 2021 | 279.42 | 282.24 | 278.46 | 280.15 | 305,006 | +1.83(+0.66%) |
Aug 26, 2021 | 278.51 | 279.17 | 276.30 | 278.32 | 256,540 | -0.51(-0.18%) |
Aug 25, 2021 | 275.65 | 279.40 | 274.95 | 278.83 | 355,566 | +3.24(+1.18%) |
Aug 24, 2021 | 278.90 | 280.32 | 275.36 | 275.59 | 376,302 | -3.51(-1.26%) |
Aug 23, 2021 | 281.18 | 283.42 | 278.80 | 279.11 | 380,837 | +0.15(+0.05%) |
Aug 20, 2021 | 275.09 | 281.10 | 274.38 | 278.96 | 432,801 | +2.60(+0.94%) |
Aug 19, 2021 | 272.43 | 279.48 | 271.40 | 276.36 | 311,769 | +3.38(+1.24%) |
Aug 18, 2021 | 273.89 | 276.50 | 272.85 | 272.98 | 353,885 | -0.60(-0.22%) |
Aug 17, 2021 | 272.77 | 275.02 | 272.27 | 273.58 | 435,694 | +0.35(+0.13%) |
Aug 16, 2021 | 268.68 | 273.35 | 268.00 | 273.23 | 521,145 | +5.01(+1.87%) |
Aug 13, 2021 | 268.74 | 268.74 | 266.47 | 268.22 | 305,119 | -0.10(-0.04%) |
Aug 12, 2021 | 264.43 | 268.67 | 264.43 | 268.31 | 417,144 | +2.62(+0.99%) |
Aug 11, 2021 | 269.24 | 269.24 | 265.45 | 265.69 | 364,855 | -2.55(-0.95%) |
Aug 10, 2021 | 271.09 | 271.35 | 266.99 | 268.24 | 477,155 | -2.78(-1.03%) |
Aug 09, 2021 | 268.21 | 271.81 | 267.05 | 271.02 | 532,542 | +3.20(+1.19%) |
Aug 06, 2021 | 265.19 | 270.05 | 261.24 | 267.82 | 736,626 | +7.13(+2.73%) |
Aug 05, 2021 | 266.28 | 266.28 | 256.62 | 260.69 | 978,419 | -5.67(-2.13%) |
Aug 04, 2021 | 267.33 | 270.55 | 265.86 | 266.36 | 528,895 | +0.10(+0.04%) |
Aug 03, 2021 | 262.64 | 266.34 | 260.73 | 266.26 | 488,684 | +4.35(+1.66%) |
Aug 02, 2021 | 262.27 | 263.96 | 258.84 | 261.91 | 573,539 | -3.09(-1.17%) |
Jul 30, 2021 | 262.23 | 265.93 | 261.10 | 265.00 | 359,311 | +2.02(+0.77%) |
Jul 29, 2021 | 260.26 | 263.23 | 259.46 | 262.98 | 291,767 | +3.61(+1.39%) |
Jul 28, 2021 | 257.80 | 260.40 | 255.77 | 259.37 | 594,950 | +1.75(+0.68%) |
Jul 27, 2021 | 252.68 | 258.60 | 252.16 | 257.63 | 516,880 | +4.39(+1.73%) |
Jul 26, 2021 | 250.25 | 253.50 | 249.47 | 253.24 | 306,129 | -0.09(-0.03%) |
Jul 23, 2021 | 251.71 | 253.74 | 251.28 | 253.33 | 331,031 | +2.18(+0.87%) |
Jul 22, 2021 | 249.68 | 252.14 | 249.68 | 251.15 | 231,915 | +2.16(+0.87%) |
Jul 21, 2021 | 249.07 | 249.15 | 245.77 | 248.98 | 305,676 | +0.12(+0.05%) |
Jul 20, 2021 | 247.42 | 250.12 | 247.21 | 248.86 | 460,489 | +1.66(+0.67%) |
Jul 19, 2021 | 245.86 | 248.13 | 244.56 | 247.21 | 510,303 | +0.35(+0.14%) |
Jul 16, 2021 | 244.20 | 247.85 | 244.20 | 246.85 | 413,672 | +3.50(+1.44%) |
Jul 15, 2021 | 241.79 | 243.88 | 241.58 | 243.35 | 386,329 | +0.21(+0.09%) |
Jul 14, 2021 | 241.30 | 243.35 | 239.54 | 243.14 | 592,394 | +0.60(+0.25%) |
Jul 13, 2021 | 243.31 | 244.65 | 241.69 | 242.54 | 488,138 | -0.08(-0.03%) |
Jul 12, 2021 | 241.86 | 243.98 | 241.86 | 242.61 | 398,637 | +1.13(+0.47%) |
Jul 09, 2021 | 243.68 | 243.68 | 239.51 | 241.48 | 639,348 | -2.97(-1.22%) |
Jul 08, 2021 | 243.68 | 245.02 | 240.88 | 244.46 | 474,675 | -1.32(-0.54%) |
Jul 07, 2021 | 243.87 | 246.35 | 243.46 | 245.77 | 730,695 | +4.05(+1.67%) |
Jul 06, 2021 | 240.72 | 242.40 | 238.05 | 241.73 | 1,030,081 | -2.53(-1.04%) |
Jul 02, 2021 | 241.79 | 244.49 | 240.50 | 244.26 | 392,960 | +2.58(+1.07%) |
Jul 01, 2021 | 239.57 | 242.23 | 239.06 | 241.68 | 551,738 | +1.33(+0.55%) |
Jun 30, 2021 | 240.49 | 241.59 | 238.25 | 240.35 | 664,035 | +0.22(+0.09%) |
Jun 29, 2021 | 240.80 | 241.27 | 238.89 | 240.13 | 432,055 | -0.78(-0.32%) |
Jun 28, 2021 | 239.28 | 241.09 | 238.94 | 240.91 | 542,515 | +2.52(+1.06%) |
Jun 25, 2021 | 239.67 | 240.21 | 237.73 | 238.38 | 1,280,265 | -1.43(-0.60%) |
Jun 24, 2021 | 238.83 | 241.23 | 238.75 | 239.82 | 558,264 | +2.51(+1.06%) |
Jun 23, 2021 | 236.68 | 239.02 | 236.68 | 237.31 | 581,555 | +2.25(+0.96%) |
Jun 22, 2021 | 233.06 | 235.49 | 232.06 | 235.06 | 515,487 | +1.53(+0.66%) |
Jun 21, 2021 | 232.47 | 233.99 | 229.99 | 233.53 | 467,367 | +2.03(+0.88%) |
Jun 18, 2021 | 234.01 | 236.43 | 231.38 | 231.50 | 1,284,260 | -2.94(-1.26%) |
Jun 17, 2021 | 230.48 | 235.62 | 230.48 | 234.44 | 942,790 | +3.57(+1.55%) |
Jun 16, 2021 | 228.93 | 231.80 | 226.72 | 230.88 | 874,150 | +0.33(+0.14%) |
Jun 15, 2021 | 226.29 | 232.09 | 225.63 | 230.54 | 1,215,435 | +4.64(+2.05%) |
Jun 14, 2021 | 215.96 | 226.34 | 215.96 | 225.90 | 1,272,735 | +12.79(+6.00%) |
Jun 11, 2021 | 212.19 | 214.22 | 211.74 | 213.11 | 360,137 | -1.90(-0.88%) |
Jun 10, 2021 | 210.11 | 215.09 | 207.22 | 215.01 | 781,649 | +8.36(+4.04%) |
Jun 09, 2021 | 204.59 | 208.65 | 203.83 | 206.66 | 849,190 | +4.37(+2.16%) |
Jun 08, 2021 | 202.91 | 203.66 | 199.75 | 202.29 | 417,594 | +0.76(+0.38%) |
Jun 07, 2021 | 201.84 | 203.31 | 200.46 | 201.53 | 604,398 | +1.36(+0.68%) |
Jun 04, 2021 | 200.76 | 201.82 | 199.72 | 200.17 | 501,091 | +1.34(+0.68%) |
Jun 03, 2021 | 197.44 | 199.56 | 196.95 | 198.83 | 428,068 | +0.36(+0.18%) |
Jun 02, 2021 | 200.47 | 201.02 | 198.04 | 198.47 | 482,968 | -2.62(-1.30%) |
Jun 01, 2021 | 201.95 | 203.11 | 199.85 | 201.09 | 583,786 | +0.39(+0.19%) |
May 28, 2021 | 201.82 | 204.96 | 200.61 | 200.70 | 484,331 | -0.11(-0.05%) |
May 27, 2021 | 200.54 | 202.70 | 200.12 | 200.81 | 1,182,466 | +0.34(+0.17%) |
May 26, 2021 | 200.54 | 201.03 | 196.55 | 200.47 | 622,044 | -0.92(-0.45%) |
May 25, 2021 | 202.32 | 203.20 | 199.34 | 201.38 | 630,216 | +0.21(+0.11%) |
May 24, 2021 | 201.33 | 202.43 | 199.65 | 201.17 | 613,884 | +4.09(+2.07%) |
May 21, 2021 | 196.96 | 199.44 | 196.70 | 197.08 | 615,145 | +3.31(+1.71%) |
May 20, 2021 | 190.11 | 194.69 | 189.88 | 193.78 | 525,901 | +4.77(+2.52%) |
May 19, 2021 | 187.45 | 189.26 | 185.19 | 189.01 | 479,679 | +0.31(+0.17%) |
May 18, 2021 | 189.08 | 190.21 | 187.91 | 188.70 | 582,504 | -1.42(-0.75%) |
May 17, 2021 | 190.12 | 191.02 | 189.34 | 190.12 | 459,550 | -0.41(-0.22%) |
May 14, 2021 | 190.49 | 191.81 | 189.65 | 190.53 | 353,364 | +0.55(+0.29%) |
May 13, 2021 | 188.66 | 191.45 | 188.17 | 189.99 | 553,206 | +2.48(+1.32%) |
May 12, 2021 | 187.10 | 188.83 | 185.08 | 187.51 | 623,864 | -1.99(-1.05%) |
May 11, 2021 | 185.89 | 190.66 | 185.89 | 189.50 | 878,474 | +1.50(+0.80%) |
May 10, 2021 | 190.71 | 191.18 | 187.98 | 188.00 | 617,142 | -1.90(-1.00%) |
May 07, 2021 | 188.62 | 192.17 | 188.37 | 189.90 | 419,066 | +2.00(+1.07%) |
May 06, 2021 | 186.95 | 188.08 | 184.51 | 187.89 | 745,488 | +0.49(+0.26%) |
May 05, 2021 | 186.90 | 187.79 | 184.94 | 187.41 | 776,888 | +0.42(+0.22%) |
May 04, 2021 | 188.19 | 188.78 | 182.57 | 186.99 | 955,683 | -2.50(-1.32%) |
May 03, 2021 | 185.41 | 189.64 | 184.28 | 189.49 | 1,314,629 | +6.59(+3.60%) |
Apr 30, 2021 | 192.66 | 193.15 | 182.04 | 182.90 | 1,568,299 | -19.40(-9.59%) |
Apr 29, 2021 | 204.99 | 206.00 | 201.16 | 202.30 | 435,682 | -2.17(-1.06%) |
Apr 28, 2021 | 204.38 | 206.09 | 203.80 | 204.47 | 320,523 | -0.52(-0.25%) |
Apr 27, 2021 | 205.07 | 206.52 | 204.10 | 204.99 | 544,730 | -0.21(-0.10%) |
Apr 26, 2021 | 204.05 | 207.01 | 203.38 | 205.20 | 529,614 | +1.55(+0.76%) |
Apr 23, 2021 | 203.17 | 203.92 | 201.64 | 203.66 | 288,172 | +1.05(+0.52%) |
Apr 22, 2021 | 202.76 | 204.21 | 201.73 | 202.60 | 336,352 | -0.28(-0.14%) |
Apr 21, 2021 | 201.30 | 203.35 | 200.82 | 202.89 | 274,793 | +2.73(+1.37%) |
Apr 20, 2021 | 200.49 | 201.79 | 199.36 | 200.15 | 359,227 | +0.04(+0.02%) |
Apr 19, 2021 | 201.06 | 201.42 | 199.08 | 200.11 | 409,563 | -1.80(-0.89%) |
Apr 16, 2021 | 200.08 | 202.22 | 198.97 | 201.91 | 488,474 | +3.22(+1.62%) |
Apr 15, 2021 | 201.85 | 202.66 | 198.25 | 198.69 | 709,408 | -3.39(-1.68%) |
Apr 14, 2021 | 199.55 | 203.29 | 199.55 | 202.08 | 959,323 | +2.17(+1.09%) |
Apr 13, 2021 | 196.55 | 200.53 | 195.74 | 199.91 | 676,029 | +3.61(+1.84%) |
Apr 12, 2021 | 193.12 | 196.40 | 193.12 | 196.30 | 465,682 | +2.51(+1.30%) |
Apr 09, 2021 | 192.75 | 193.80 | 192.12 | 193.79 | 403,790 | +1.87(+0.97%) |
Apr 08, 2021 | 193.25 | 193.45 | 191.27 | 191.92 | 595,243 | +0.12(+0.06%) |
Apr 07, 2021 | 191.68 | 193.34 | 190.51 | 191.80 | 654,847 | +0.81(+0.42%) |
Apr 06, 2021 | 190.06 | 191.97 | 189.63 | 191.00 | 696,766 | +1.15(+0.60%) |
Apr 05, 2021 | 190.86 | 191.22 | 188.85 | 189.85 | 483,363 | +0.65(+0.34%) |
Apr 01, 2021 | 188.90 | 189.72 | 187.28 | 189.20 | 499,163 | +0.41(+0.22%) |
Mar 31, 2021 | 186.18 | 190.59 | 185.26 | 188.79 | 849,780 | +4.58(+2.49%) |
Mar 30, 2021 | 184.91 | 186.03 | 182.14 | 184.20 | 509,130 | -1.69(-0.91%) |
Mar 29, 2021 | 184.88 | 187.23 | 184.48 | 185.90 | 613,582 | +0.12(+0.06%) |
Mar 26, 2021 | 181.61 | 185.89 | 180.60 | 185.78 | 430,305 | +3.31(+1.81%) |
Mar 25, 2021 | 186.81 | 186.81 | 181.07 | 182.47 | 679,886 | -4.53(-2.42%) |
Mar 24, 2021 | 188.29 | 190.19 | 186.23 | 187.00 | 884,355 | +1.40(+0.76%) |
Mar 23, 2021 | 185.92 | 187.04 | 183.83 | 185.59 | 589,358 | +0.92(+0.50%) |
Mar 22, 2021 | 180.18 | 184.72 | 179.75 | 184.67 | 463,050 | +4.08(+2.26%) |
Mar 19, 2021 | 180.61 | 181.38 | 179.63 | 180.59 | 1,065,333 | +0.50(+0.28%) |
Mar 18, 2021 | 184.88 | 185.95 | 179.86 | 180.10 | 644,670 | -6.21(-3.33%) |
Mar 17, 2021 | 186.10 | 186.92 | 184.50 | 186.31 | 600,965 | -0.51(-0.27%) |
Mar 16, 2021 | 186.86 | 188.26 | 185.46 | 186.81 | 764,761 | +4.77(+2.62%) |
Mar 15, 2021 | 180.48 | 182.56 | 180.48 | 182.04 | 922,686 | +1.92(+1.06%) |
Mar 12, 2021 | 180.73 | 181.51 | 179.50 | 180.13 | 519,820 | -1.55(-0.85%) |
Mar 11, 2021 | 182.47 | 183.22 | 181.23 | 181.67 | 613,984 | +1.28(+0.71%) |
Mar 10, 2021 | 179.03 | 181.73 | 178.74 | 180.39 | 754,989 | +3.05(+1.72%) |
Mar 09, 2021 | 176.36 | 180.24 | 175.85 | 177.34 | 1,255,894 | +2.72(+1.56%) |
Mar 08, 2021 | 180.06 | 181.08 | 174.53 | 174.62 | 920,000 | -5.44(-3.02%) |
Mar 05, 2021 | 180.77 | 180.77 | 176.38 | 180.06 | 992,879 | +1.95(+1.09%) |
Mar 04, 2021 | 184.41 | 185.03 | 176.39 | 178.11 | 1,012,370 | -6.97(-3.76%) |
Mar 03, 2021 | 186.63 | 186.63 | 183.39 | 185.08 | 396,921 | -2.92(-1.55%) |
Mar 02, 2021 | 190.54 | 191.08 | 187.16 | 188.00 | 512,653 | -2.34(-1.23%) |
Mar 01, 2021 | 189.10 | 191.59 | 189.10 | 190.34 | 475,950 | +2.76(+1.47%) |
Feb 26, 2021 | 189.96 | 190.20 | 185.60 | 187.58 | 742,218 | -2.14(-1.13%) |
Feb 25, 2021 | 194.28 | 195.40 | 188.68 | 189.72 | 624,220 | -5.83(-2.98%) |
Feb 24, 2021 | 194.18 | 197.50 | 193.64 | 195.55 | 444,922 | +0.86(+0.44%) |
Feb 23, 2021 | 193.63 | 196.26 | 193.19 | 194.69 | 821,302 | +0.07(+0.03%) |
Feb 22, 2021 | 194.66 | 195.70 | 193.09 | 194.62 | 805,040 | -1.13(-0.58%) |
Feb 19, 2021 | 194.67 | 197.74 | 194.67 | 195.75 | 947,145 | +1.26(+0.65%) |
Feb 18, 2021 | 192.35 | 196.02 | 190.92 | 194.49 | 630,155 | +0.15(+0.08%) |
Feb 17, 2021 | 188.06 | 196.15 | 185.95 | 194.34 | 776,269 | +5.48(+2.90%) |
Feb 16, 2021 | 195.05 | 195.05 | 187.81 | 188.87 | 903,494 | -6.28(-3.22%) |
Feb 12, 2021 | 194.47 | 195.53 | 193.38 | 195.14 | 1,257,722 | +0.02(+0.01%) |
Feb 11, 2021 | 196.20 | 196.75 | 194.14 | 195.12 | 863,844 | +0.13(+0.06%) |
Feb 10, 2021 | 195.94 | 196.11 | 193.74 | 195.00 | 969,373 | +0.91(+0.47%) |
Feb 09, 2021 | 195.79 | 197.60 | 193.83 | 194.09 | 1,261,745 | -1.64(-0.84%) |
Feb 08, 2021 | 196.76 | 198.14 | 195.00 | 195.73 | 769,175 | -0.60(-0.31%) |
Feb 05, 2021 | 198.97 | 201.10 | 194.96 | 196.33 | 849,216 | -1.84(-0.93%) |
Feb 04, 2021 | 197.28 | 200.27 | 196.00 | 198.17 | 782,047 | +0.83(+0.42%) |
Feb 03, 2021 | 198.52 | 200.29 | 197.14 | 197.34 | 997,372 | -3.36(-1.67%) |
Feb 02, 2021 | 198.39 | 202.85 | 198.04 | 200.70 | 1,081,364 | +3.88(+1.97%) |
Feb 01, 2021 | 197.88 | 198.04 | 193.08 | 196.82 | 874,527 | +1.07(+0.55%) |
Jan 29, 2021 | 206.56 | 206.56 | 193.16 | 195.75 | 1,184,187 | -13.94(-6.65%) |
Jan 28, 2021 | 209.49 | 213.63 | 208.09 | 209.70 | 515,841 | +1.82(+0.87%) |
Jan 27, 2021 | 212.80 | 214.38 | 206.87 | 207.88 | 541,227 | -7.98(-3.70%) |
Jan 26, 2021 | 215.07 | 217.95 | 212.92 | 215.86 | 469,941 | +0.58(+0.27%) |
Jan 25, 2021 | 209.70 | 217.53 | 209.51 | 215.28 | 506,246 | +5.98(+2.86%) |
Jan 22, 2021 | 211.14 | 211.19 | 208.41 | 209.30 | 306,859 | -1.50(-0.71%) |
Jan 21, 2021 | 211.99 | 212.25 | 207.89 | 210.80 | 416,221 | -0.87(-0.41%) |
Jan 20, 2021 | 209.61 | 212.54 | 207.59 | 211.67 | 457,986 | +2.97(+1.42%) |
Jan 19, 2021 | 207.48 | 210.41 | 206.43 | 208.70 | 409,117 | +3.19(+1.55%) |
Jan 15, 2021 | 206.72 | 207.74 | 204.17 | 205.51 | 400,358 | -1.61(-0.78%) |
Jan 14, 2021 | 210.83 | 211.57 | 206.88 | 207.12 | 432,139 | -3.11(-1.48%) |
Jan 13, 2021 | 210.46 | 211.22 | 208.93 | 210.23 | 448,835 | -0.39(-0.18%) |
Jan 12, 2021 | 213.37 | 213.84 | 209.35 | 210.62 | 347,143 | -3.32(-1.55%) |
Jan 11, 2021 | 212.39 | 214.80 | 211.21 | 213.94 | 329,190 | +1.32(+0.62%) |
Jan 08, 2021 | 208.41 | 212.81 | 207.91 | 212.62 | 521,145 | +3.57(+1.71%) |
Jan 07, 2021 | 204.48 | 209.85 | 202.91 | 209.04 | 599,760 | +1.99(+0.96%) |
Jan 06, 2021 | 205.47 | 209.65 | 205.17 | 207.06 | 656,215 | -1.36(-0.65%) |
Jan 05, 2021 | 205.82 | 209.43 | 205.59 | 208.41 | 534,903 | +2.36(+1.15%) |
Jan 04, 2021 | 207.08 | 208.78 | 202.16 | 206.05 | 482,822 | -0.37(-0.18%) |
Dec 31, 2020 | 206.42 | 206.42 | 206.42 | 256,877 | +2.76(+1.35%) | |
Dec 30, 2020 | 206.50 | 206.50 | 203.32 | 203.66 | 256,877 | -1.50(-0.73%) |
Dec 29, 2020 | 207.47 | 207.47 | 204.11 | 205.16 | 338,351 | -0.16(-0.08%) |
Dec 28, 2020 | 209.07 | 210.02 | 204.76 | 205.33 | 242,521 | -0.96(-0.47%) |
Dec 24, 2020 | 204.16 | 206.78 | 203.66 | 206.29 | 102,457 | +2.37(+1.16%) |
Dec 23, 2020 | 206.80 | 206.95 | 203.86 | 203.92 | 306,677 | -1.64(-0.80%) |
Dec 22, 2020 | 207.00 | 207.94 | 204.76 | 205.56 | 331,833 | -1.75(-0.84%) |
Dec 21, 2020 | 207.82 | 209.04 | 201.88 | 207.31 | 447,930 | -4.84(-2.28%) |
Dec 18, 2020 | 207.97 | 212.95 | 206.29 | 212.14 | 1,105,722 | +4.58(+2.21%) |
Dec 17, 2020 | 204.91 | 207.71 | 204.44 | 207.56 | 414,762 | +3.13(+1.53%) |
Dec 16, 2020 | 203.47 | 205.66 | 201.73 | 204.43 | 514,957 | +1.81(+0.89%) |
Dec 15, 2020 | 201.80 | 203.16 | 200.41 | 202.63 | 565,341 | +2.20(+1.10%) |
Dec 14, 2020 | 200.22 | 204.11 | 199.79 | 200.42 | 498,911 | +1.80(+0.90%) |
Dec 11, 2020 | 201.34 | 201.87 | 197.73 | 198.62 | 601,155 | -4.08(-2.01%) |
Dec 10, 2020 | 204.97 | 206.87 | 202.03 | 202.70 | 412,509 | -2.95(-1.44%) |
Dec 09, 2020 | 206.39 | 207.10 | 204.37 | 205.66 | 376,889 | -0.33(-0.16%) |
Dec 08, 2020 | 202.25 | 206.26 | 201.49 | 205.99 | 442,537 | +2.82(+1.39%) |
Dec 07, 2020 | 203.47 | 205.37 | 202.56 | 203.17 | 298,862 | -0.47(-0.23%) |
Dec 04, 2020 | 201.43 | 203.86 | 200.91 | 203.64 | 314,890 | +2.22(+1.10%) |
Dec 03, 2020 | 202.34 | 203.21 | 200.78 | 201.41 | 387,532 | -1.81(-0.89%) |
Dec 02, 2020 | 203.52 | 204.50 | 202.29 | 203.22 | 389,692 | -2.28(-1.11%) |