Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 197.45 | 201.10 | 197.10 | 200.86 | 903,022 | +3.38(+1.71%) |
Aug 30, 2021 | 197.27 | 198.39 | 196.31 | 197.47 | 466,201 | +0.05(+0.02%) |
Aug 27, 2021 | 195.01 | 198.02 | 194.58 | 197.42 | 653,655 | +3.42(+1.76%) |
Aug 26, 2021 | 196.88 | 196.88 | 192.04 | 194.01 | 848,083 | -2.61(-1.33%) |
Aug 25, 2021 | 196.51 | 197.54 | 193.89 | 196.62 | 686,425 | -0.11(-0.05%) |
Aug 24, 2021 | 198.88 | 198.89 | 196.54 | 196.73 | 643,697 | -1.88(-0.95%) |
Aug 23, 2021 | 198.30 | 199.34 | 196.91 | 198.61 | 737,244 | +1.88(+0.96%) |
Aug 20, 2021 | 195.17 | 197.31 | 194.54 | 196.73 | 677,764 | +1.13(+0.58%) |
Aug 19, 2021 | 195.55 | 197.67 | 194.61 | 195.60 | 691,331 | -0.45(-0.23%) |
Aug 18, 2021 | 199.39 | 200.06 | 195.99 | 196.05 | 764,732 | -3.34(-1.67%) |
Aug 17, 2021 | 195.54 | 199.58 | 194.93 | 199.39 | 993,861 | +3.11(+1.59%) |
Aug 16, 2021 | 194.31 | 196.45 | 193.42 | 196.28 | 634,221 | +1.49(+0.77%) |
Aug 13, 2021 | 194.69 | 195.75 | 193.63 | 194.78 | 1,444,228 | +0.43(+0.22%) |
Aug 12, 2021 | 193.40 | 194.64 | 192.87 | 194.35 | 1,177,260 | +0.67(+0.34%) |
Aug 11, 2021 | 191.72 | 194.38 | 191.02 | 193.68 | 992,147 | +2.20(+1.15%) |
Aug 10, 2021 | 192.67 | 193.21 | 188.84 | 191.49 | 972,812 | -1.73(-0.89%) |
Aug 09, 2021 | 196.02 | 197.11 | 192.59 | 193.21 | 1,019,192 | -3.04(-1.55%) |
Aug 06, 2021 | 195.71 | 197.86 | 193.73 | 196.26 | 942,929 | +0.26(+0.13%) |
Aug 05, 2021 | 203.59 | 205.73 | 193.53 | 196.00 | 1,866,770 | -5.60(-2.78%) |
Aug 04, 2021 | 201.35 | 205.42 | 200.50 | 201.60 | 1,304,825 | -1.03(-0.51%) |
Aug 03, 2021 | 199.30 | 202.74 | 198.43 | 202.63 | 1,420,417 | +2.80(+1.40%) |
Aug 02, 2021 | 200.09 | 201.16 | 199.41 | 199.83 | 1,201,285 | -0.25(-0.13%) |
Jul 30, 2021 | 201.45 | 202.69 | 199.83 | 200.08 | 895,409 | -1.36(-0.68%) |
Jul 29, 2021 | 201.55 | 202.06 | 200.48 | 201.45 | 613,648 | +1.04(+0.52%) |
Jul 28, 2021 | 200.51 | 201.48 | 199.37 | 200.41 | 993,249 | +0.04(+0.02%) |
Jul 27, 2021 | 197.91 | 201.14 | 196.87 | 200.37 | 1,016,409 | +1.59(+0.80%) |
Jul 26, 2021 | 199.14 | 201.59 | 197.56 | 198.78 | 930,233 | -0.13(-0.06%) |
Jul 23, 2021 | 196.32 | 200.37 | 195.78 | 198.91 | 1,395,877 | +3.53(+1.81%) |
Jul 22, 2021 | 194.18 | 195.74 | 192.25 | 195.37 | 1,082,974 | +1.46(+0.75%) |
Jul 21, 2021 | 191.15 | 194.54 | 190.47 | 193.91 | 1,522,905 | +3.12(+1.64%) |
Jul 20, 2021 | 194.37 | 197.92 | 189.72 | 190.79 | 2,765,447 | +5.83(+3.15%) |
Jul 19, 2021 | 183.67 | 186.46 | 183.18 | 184.96 | 1,843,047 | -0.78(-0.42%) |
Jul 16, 2021 | 186.47 | 186.54 | 185.38 | 185.74 | 1,173,990 | -0.28(-0.15%) |
Jul 15, 2021 | 185.04 | 187.36 | 185.04 | 186.02 | 2,224,597 | +0.39(+0.21%) |
Jul 14, 2021 | 185.57 | 186.03 | 184.38 | 185.62 | 1,071,009 | -0.22(-0.12%) |
Jul 13, 2021 | 186.08 | 186.78 | 185.11 | 185.84 | 1,081,609 | -0.63(-0.34%) |
Jul 12, 2021 | 184.53 | 187.00 | 184.46 | 186.47 | 935,069 | +0.84(+0.45%) |
Jul 09, 2021 | 186.49 | 187.19 | 185.13 | 185.62 | 659,632 | +0.52(+0.28%) |
Jul 08, 2021 | 184.53 | 186.18 | 183.29 | 185.10 | 798,160 | -1.25(-0.67%) |
Jul 07, 2021 | 185.20 | 187.45 | 185.20 | 186.35 | 1,059,290 | +0.49(+0.26%) |
Jul 06, 2021 | 188.14 | 188.33 | 183.23 | 185.86 | 1,355,598 | -3.18(-1.68%) |
Jul 02, 2021 | 188.81 | 189.85 | 187.40 | 189.04 | 785,406 | -0.09(-0.05%) |
Jul 01, 2021 | 188.38 | 190.41 | 187.72 | 189.13 | 1,093,621 | +1.40(+0.75%) |
Jun 30, 2021 | 188.10 | 189.21 | 186.94 | 187.72 | 1,067,614 | -0.55(-0.29%) |
Jun 29, 2021 | 189.58 | 190.97 | 188.04 | 188.28 | 1,196,303 | -0.25(-0.14%) |
Jun 28, 2021 | 187.87 | 189.70 | 186.97 | 188.53 | 1,189,176 | +0.71(+0.38%) |
Jun 25, 2021 | 186.25 | 189.39 | 185.68 | 187.82 | 4,506,368 | +2.32(+1.25%) |
Jun 24, 2021 | 185.85 | 186.03 | 184.12 | 185.51 | 1,064,583 | +0.15(+0.08%) |
Jun 23, 2021 | 186.51 | 186.65 | 184.89 | 185.36 | 1,157,582 | -1.25(-0.67%) |
Jun 22, 2021 | 185.11 | 187.78 | 184.14 | 186.61 | 1,642,246 | +1.35(+0.73%) |
Jun 21, 2021 | 182.10 | 185.74 | 181.91 | 185.25 | 1,347,745 | +3.76(+2.07%) |
Jun 18, 2021 | 184.19 | 185.02 | 181.04 | 181.49 | 2,517,746 | -4.43(-2.38%) |
Jun 17, 2021 | 188.19 | 188.46 | 184.34 | 185.92 | 1,177,539 | -1.98(-1.06%) |
Jun 16, 2021 | 190.82 | 191.17 | 186.94 | 187.90 | 936,817 | -2.79(-1.46%) |
Jun 15, 2021 | 189.88 | 191.40 | 188.68 | 190.69 | 1,122,963 | +1.32(+0.70%) |
Jun 14, 2021 | 191.50 | 191.50 | 187.63 | 189.37 | 967,237 | -2.54(-1.32%) |
Jun 11, 2021 | 193.00 | 194.33 | 190.87 | 191.91 | 956,664 | -0.01(-0.01%) |
Jun 10, 2021 | 187.87 | 192.40 | 187.32 | 191.92 | 1,267,553 | +4.87(+2.60%) |
Jun 09, 2021 | 188.94 | 189.20 | 186.94 | 187.05 | 1,079,388 | -1.35(-0.72%) |
Jun 08, 2021 | 189.31 | 191.83 | 187.19 | 188.40 | 1,101,331 | -3.04(-1.59%) |
Jun 07, 2021 | 192.20 | 193.02 | 190.84 | 191.45 | 1,060,832 | +0.09(+0.05%) |
Jun 04, 2021 | 190.81 | 191.73 | 189.00 | 191.36 | 1,147,828 | +1.06(+0.56%) |
Jun 03, 2021 | 187.77 | 191.38 | 187.04 | 190.30 | 1,179,886 | +2.43(+1.30%) |
Jun 02, 2021 | 188.36 | 189.48 | 187.00 | 187.86 | 1,063,735 | -0.44(-0.23%) |
Jun 01, 2021 | 185.64 | 189.30 | 184.61 | 188.30 | 1,080,584 | -0.55(-0.29%) |
May 28, 2021 | 190.59 | 192.68 | 188.77 | 188.85 | 1,289,088 | -1.47(-0.77%) |
May 27, 2021 | 191.69 | 191.69 | 189.44 | 190.33 | 1,317,161 | +0.01(+0.01%) |
May 26, 2021 | 191.55 | 192.01 | 187.08 | 190.32 | 1,389,789 | -1.69(-0.88%) |
May 25, 2021 | 195.63 | 196.19 | 191.70 | 192.00 | 933,834 | -3.54(-1.81%) |
May 24, 2021 | 199.36 | 199.56 | 195.50 | 195.55 | 935,420 | -2.98(-1.50%) |
May 21, 2021 | 197.16 | 200.26 | 196.20 | 198.53 | 1,181,711 | +2.22(+1.13%) |
May 20, 2021 | 194.33 | 197.57 | 193.31 | 196.30 | 1,238,964 | +1.64(+0.84%) |
May 19, 2021 | 192.47 | 194.75 | 188.63 | 194.67 | 1,500,342 | +1.42(+0.74%) |
May 18, 2021 | 194.16 | 195.29 | 191.76 | 193.25 | 1,099,206 | -2.03(-1.04%) |
May 17, 2021 | 190.57 | 197.21 | 190.21 | 195.27 | 1,630,018 | +4.27(+2.24%) |
May 14, 2021 | 193.05 | 193.14 | 190.04 | 191.00 | 1,126,176 | -0.75(-0.39%) |
May 13, 2021 | 193.50 | 195.43 | 191.59 | 191.75 | 1,318,512 | -1.28(-0.66%) |
May 12, 2021 | 193.42 | 194.37 | 190.76 | 193.03 | 1,424,553 | -0.85(-0.44%) |
May 11, 2021 | 197.99 | 198.41 | 192.41 | 193.88 | 1,621,500 | -4.10(-2.07%) |
May 10, 2021 | 192.97 | 200.46 | 192.97 | 197.99 | 1,537,860 | +4.43(+2.29%) |
May 07, 2021 | 189.53 | 194.28 | 187.18 | 193.56 | 1,989,503 | +12.26(+6.76%) |
May 06, 2021 | 181.21 | 181.79 | 176.72 | 181.30 | 1,846,449 | -3.91(-2.11%) |
May 05, 2021 | 186.26 | 189.28 | 181.87 | 185.20 | 1,551,544 | -4.50(-2.37%) |
May 04, 2021 | 187.83 | 190.16 | 187.46 | 189.70 | 1,191,658 | +1.52(+0.81%) |
May 03, 2021 | 185.62 | 188.44 | 184.62 | 188.18 | 1,174,409 | +4.47(+2.43%) |
Apr 30, 2021 | 186.32 | 186.84 | 183.33 | 183.72 | 938,744 | -2.65(-1.42%) |
Apr 29, 2021 | 184.94 | 186.59 | 183.57 | 186.37 | 529,391 | +2.28(+1.24%) |
Apr 28, 2021 | 185.12 | 185.25 | 183.20 | 184.09 | 919,465 | -1.36(-0.73%) |
Apr 27, 2021 | 187.09 | 187.10 | 183.86 | 185.45 | 1,039,080 | -2.24(-1.20%) |
Apr 26, 2021 | 192.15 | 192.23 | 187.39 | 187.69 | 771,859 | -4.39(-2.28%) |
Apr 23, 2021 | 191.76 | 193.16 | 189.99 | 192.08 | 674,834 | +0.75(+0.39%) |
Apr 22, 2021 | 191.48 | 193.20 | 190.55 | 191.33 | 872,949 | -0.69(-0.36%) |
Apr 21, 2021 | 191.64 | 193.20 | 189.84 | 192.02 | 584,886 | +1.48(+0.78%) |
Apr 20, 2021 | 189.07 | 191.28 | 188.83 | 190.54 | 523,466 | +0.82(+0.43%) |
Apr 19, 2021 | 190.25 | 190.82 | 188.40 | 189.72 | 659,379 | +0.50(+0.26%) |
Apr 16, 2021 | 187.60 | 189.40 | 186.06 | 189.22 | 886,881 | +1.77(+0.95%) |
Apr 15, 2021 | 187.49 | 188.72 | 186.44 | 187.45 | 767,140 | +0.75(+0.40%) |
Apr 14, 2021 | 185.41 | 188.03 | 185.32 | 186.70 | 708,646 | +1.42(+0.77%) |
Apr 13, 2021 | 186.38 | 186.93 | 183.37 | 185.28 | 960,981 | -2.50(-1.33%) |
Apr 12, 2021 | 186.05 | 189.10 | 186.05 | 187.78 | 856,796 | +0.82(+0.44%) |
Apr 09, 2021 | 186.28 | 187.69 | 185.73 | 186.96 | 702,399 | +1.37(+0.74%) |
Apr 08, 2021 | 189.16 | 189.44 | 185.56 | 185.59 | 828,708 | -3.71(-1.96%) |
Apr 07, 2021 | 187.62 | 189.56 | 187.21 | 189.30 | 698,173 | +1.77(+0.95%) |
Apr 06, 2021 | 190.61 | 190.87 | 187.01 | 187.53 | 807,474 | -3.09(-1.62%) |
Apr 05, 2021 | 190.83 | 191.86 | 189.04 | 190.62 | 688,952 | +1.02(+0.54%) |
Apr 01, 2021 | 190.84 | 191.02 | 185.77 | 189.60 | 841,347 | -1.44(-0.75%) |
Mar 31, 2021 | 192.15 | 193.35 | 189.69 | 191.04 | 1,214,708 | -1.46(-0.76%) |
Mar 30, 2021 | 193.03 | 194.36 | 191.68 | 192.50 | 954,329 | +0.52(+0.27%) |
Mar 29, 2021 | 189.39 | 193.28 | 188.80 | 191.98 | 881,867 | +1.87(+0.98%) |
Mar 26, 2021 | 188.58 | 190.17 | 187.30 | 190.11 | 750,791 | +2.59(+1.38%) |
Mar 25, 2021 | 183.71 | 187.89 | 182.34 | 187.53 | 892,217 | +3.58(+1.94%) |
Mar 24, 2021 | 184.39 | 187.38 | 183.92 | 183.95 | 1,024,326 | -0.62(-0.33%) |
Mar 23, 2021 | 188.64 | 189.40 | 183.74 | 184.57 | 975,127 | -3.87(-2.05%) |
Mar 22, 2021 | 186.04 | 188.50 | 185.16 | 188.44 | 1,050,679 | +2.56(+1.38%) |
Mar 19, 2021 | 184.27 | 187.84 | 182.84 | 185.88 | 2,228,382 | +1.74(+0.95%) |
Mar 18, 2021 | 182.18 | 185.95 | 181.65 | 184.14 | 715,884 | +0.96(+0.52%) |
Mar 17, 2021 | 183.33 | 184.80 | 181.68 | 183.18 | 915,023 | +0.46(+0.25%) |
Mar 16, 2021 | 184.32 | 185.12 | 181.64 | 182.72 | 911,934 | -2.28(-1.23%) |
Mar 15, 2021 | 182.83 | 185.83 | 182.81 | 185.00 | 1,011,803 | +1.29(+0.70%) |
Mar 12, 2021 | 180.32 | 183.83 | 179.73 | 183.71 | 1,110,362 | +4.33(+2.41%) |
Mar 11, 2021 | 180.04 | 182.53 | 177.82 | 179.38 | 1,039,801 | -0.37(-0.21%) |
Mar 10, 2021 | 175.77 | 181.31 | 175.48 | 179.75 | 1,275,226 | +4.69(+2.68%) |
Mar 09, 2021 | 172.95 | 177.56 | 172.40 | 175.06 | 1,012,315 | +2.58(+1.49%) |
Mar 08, 2021 | 172.72 | 175.75 | 171.81 | 172.48 | 821,757 | +0.96(+0.56%) |
Mar 05, 2021 | 169.95 | 172.18 | 166.27 | 171.52 | 898,724 | +2.74(+1.62%) |
Mar 04, 2021 | 168.07 | 170.39 | 166.51 | 168.78 | 1,279,453 | +0.10(+0.06%) |
Mar 03, 2021 | 169.40 | 171.12 | 167.67 | 168.68 | 1,637,456 | -1.48(-0.87%) |
Mar 02, 2021 | 170.99 | 171.25 | 169.40 | 170.16 | 991,128 | -0.03(-0.02%) |
Mar 01, 2021 | 167.64 | 172.15 | 167.40 | 170.19 | 1,220,569 | +4.55(+2.75%) |
Feb 26, 2021 | 170.95 | 170.95 | 165.46 | 165.63 | 1,924,114 | -4.48(-2.64%) |
Feb 25, 2021 | 177.77 | 178.27 | 169.56 | 170.12 | 1,295,026 | -7.02(-3.96%) |
Feb 24, 2021 | 175.37 | 177.81 | 174.87 | 177.13 | 834,218 | +0.69(+0.39%) |
Feb 23, 2021 | 175.06 | 177.04 | 172.77 | 176.44 | 1,031,086 | +2.53(+1.46%) |
Feb 22, 2021 | 173.27 | 174.54 | 170.87 | 173.91 | 763,622 | +0.36(+0.21%) |
Feb 19, 2021 | 173.94 | 175.68 | 173.33 | 173.55 | 865,237 | -0.10(-0.06%) |
Feb 18, 2021 | 175.83 | 176.55 | 173.32 | 173.65 | 976,064 | -3.49(-1.97%) |
Feb 17, 2021 | 175.58 | 177.58 | 174.35 | 177.13 | 739,413 | +0.48(+0.27%) |
Feb 16, 2021 | 179.07 | 179.78 | 176.34 | 176.66 | 1,493,194 | -1.41(-0.79%) |
Feb 12, 2021 | 177.60 | 179.29 | 176.53 | 178.06 | 927,464 | +0.46(+0.26%) |
Feb 11, 2021 | 179.79 | 180.18 | 176.24 | 177.60 | 672,468 | -2.22(-1.23%) |
Feb 10, 2021 | 182.04 | 182.34 | 178.63 | 179.82 | 770,157 | -0.92(-0.51%) |
Feb 09, 2021 | 180.23 | 181.19 | 178.71 | 180.74 | 788,861 | +1.15(+0.64%) |
Feb 08, 2021 | 178.05 | 179.63 | 176.96 | 179.59 | 935,629 | +0.72(+0.40%) |
Feb 05, 2021 | 181.88 | 182.43 | 178.09 | 178.86 | 894,303 | -2.94(-1.62%) |
Feb 04, 2021 | 177.24 | 182.53 | 176.85 | 181.80 | 1,405,439 | +4.46(+2.51%) |
Feb 03, 2021 | 176.89 | 178.30 | 174.18 | 177.35 | 1,581,094 | +0.94(+0.53%) |
Feb 02, 2021 | 181.78 | 183.07 | 175.96 | 176.41 | 1,719,933 | +0.80(+0.46%) |
Feb 01, 2021 | 172.40 | 177.09 | 171.38 | 175.61 | 1,440,188 | +5.14(+3.01%) |
Jan 29, 2021 | 175.71 | 176.62 | 168.81 | 170.47 | 1,758,620 | -5.53(-3.14%) |
Jan 28, 2021 | 174.21 | 178.61 | 174.15 | 176.00 | 928,216 | +1.90(+1.09%) |
Jan 27, 2021 | 178.74 | 179.88 | 173.28 | 174.10 | 1,274,625 | -6.09(-3.38%) |
Jan 26, 2021 | 179.65 | 181.72 | 178.78 | 180.19 | 679,969 | +1.24(+0.69%) |
Jan 25, 2021 | 178.97 | 181.14 | 178.12 | 178.95 | 914,161 | -1.82(-1.01%) |
Jan 22, 2021 | 178.67 | 182.32 | 177.99 | 180.77 | 938,517 | +2.17(+1.21%) |
Jan 21, 2021 | 179.97 | 180.59 | 176.66 | 178.60 | 778,543 | -1.34(-0.74%) |
Jan 20, 2021 | 178.32 | 180.04 | 176.61 | 179.94 | 659,397 | +1.65(+0.93%) |
Jan 19, 2021 | 179.76 | 180.58 | 177.25 | 178.29 | 807,184 | -1.91(-1.06%) |
Jan 15, 2021 | 178.14 | 181.23 | 175.46 | 180.19 | 922,858 | +1.56(+0.88%) |
Jan 14, 2021 | 179.08 | 180.27 | 177.68 | 178.63 | 700,836 | -0.57(-0.32%) |
Jan 13, 2021 | 178.78 | 179.79 | 178.06 | 179.19 | 630,605 | +0.13(+0.07%) |
Jan 12, 2021 | 179.83 | 180.11 | 177.79 | 179.07 | 712,989 | -0.13(-0.07%) |
Jan 11, 2021 | 178.41 | 180.74 | 177.07 | 179.19 | 1,145,544 | -0.15(-0.08%) |
Jan 08, 2021 | 179.65 | 180.16 | 177.67 | 179.34 | 1,199,091 | +0.52(+0.29%) |
Jan 07, 2021 | 175.78 | 179.55 | 175.39 | 178.82 | 2,170,050 | +4.00(+2.29%) |
Jan 06, 2021 | 170.01 | 178.32 | 169.88 | 174.83 | 1,513,499 | +3.25(+1.90%) |
Jan 05, 2021 | 170.52 | 173.88 | 169.67 | 171.57 | 1,584,838 | +1.14(+0.67%) |
Jan 04, 2021 | 170.28 | 170.99 | 166.59 | 170.43 | 1,096,288 | +0.50(+0.29%) |
Dec 31, 2020 | 169.93 | 169.93 | 169.93 | 593,360 | +0.49(+0.29%) | |
Dec 30, 2020 | 170.05 | 171.12 | 169.08 | 169.44 | 593,360 | -0.74(-0.44%) |
Dec 29, 2020 | 171.13 | 172.83 | 169.11 | 170.19 | 832,822 | -0.14(-0.08%) |
Dec 28, 2020 | 167.91 | 170.78 | 167.33 | 170.32 | 1,047,817 | +3.46(+2.07%) |
Dec 24, 2020 | 166.81 | 167.07 | 165.21 | 166.86 | 262,723 | +0.69(+0.42%) |
Dec 23, 2020 | 166.21 | 168.99 | 166.10 | 166.17 | 516,234 | +0.06(+0.04%) |
Dec 22, 2020 | 167.54 | 168.26 | 165.46 | 166.11 | 737,666 | -1.38(-0.82%) |
Dec 21, 2020 | 167.18 | 167.75 | 165.32 | 167.49 | 978,245 | -2.08(-1.23%) |
Dec 18, 2020 | 169.03 | 170.19 | 166.91 | 169.57 | 2,134,436 | +0.62(+0.37%) |
Dec 17, 2020 | 169.82 | 170.01 | 167.15 | 168.95 | 821,242 | +0.55(+0.33%) |
Dec 16, 2020 | 168.84 | 169.61 | 166.82 | 168.40 | 991,698 | -0.71(-0.42%) |
Dec 15, 2020 | 169.54 | 170.41 | 167.45 | 169.11 | 838,941 | +0.73(+0.44%) |
Dec 14, 2020 | 172.45 | 172.45 | 167.86 | 168.38 | 931,265 | -2.28(-1.33%) |
Dec 11, 2020 | 172.89 | 173.03 | 169.13 | 170.66 | 764,937 | -2.95(-1.70%) |
Dec 10, 2020 | 173.48 | 175.03 | 172.87 | 173.61 | 926,271 | -0.98(-0.56%) |
Dec 09, 2020 | 176.41 | 177.00 | 172.82 | 174.58 | 795,323 | -1.70(-0.96%) |
Dec 08, 2020 | 172.91 | 176.79 | 172.53 | 176.28 | 975,170 | +2.11(+1.21%) |
Dec 07, 2020 | 175.97 | 176.20 | 173.08 | 174.17 | 1,003,744 | -2.44(-1.38%) |
Dec 04, 2020 | 175.33 | 177.04 | 174.68 | 176.62 | 831,360 | +1.56(+0.89%) |
Dec 03, 2020 | 176.41 | 176.92 | 174.61 | 175.05 | 968,199 | -1.65(-0.93%) |
Dec 02, 2020 | 174.71 | 177.75 | 174.49 | 176.70 | 1,013,312 | +1.81(+1.03%) |
Dec 01, 2020 | 178.86 | 179.33 | 174.72 | 174.90 | 1,190,541 | -0.89(-0.51%) |
Nov 30, 2020 | 176.61 | 178.34 | 175.13 | 175.78 | 1,837,136 | +0.32(+0.18%) |
Nov 27, 2020 | 175.13 | 177.19 | 174.59 | 175.46 | 481,538 | +0.49(+0.28%) |
Nov 25, 2020 | 176.83 | 176.83 | 173.84 | 174.97 | 1,016,728 | -0.24(-0.14%) |
Nov 24, 2020 | 172.05 | 176.64 | 170.10 | 175.22 | 1,990,634 | +6.11(+3.61%) |
Nov 23, 2020 | 167.52 | 170.01 | 166.24 | 169.11 | 1,017,975 | +3.52(+2.13%) |
Nov 20, 2020 | 166.94 | 168.30 | 164.62 | 165.59 | 1,161,374 | -2.02(-1.20%) |
Nov 19, 2020 | 171.51 | 171.51 | 165.41 | 167.61 | 1,863,083 | -4.47(-2.60%) |
Nov 18, 2020 | 172.25 | 175.37 | 169.62 | 172.08 | 2,061,969 | +2.82(+1.66%) |
Nov 17, 2020 | 173.53 | 174.23 | 165.54 | 169.26 | 4,022,688 | -9.77(-5.46%) |
Nov 16, 2020 | 182.14 | 182.94 | 177.98 | 179.03 | 1,264,230 | +0.65(+0.37%) |
Nov 13, 2020 | 174.21 | 179.52 | 173.68 | 178.38 | 826,637 | +4.92(+2.84%) |
Nov 12, 2020 | 172.13 | 175.20 | 171.82 | 173.46 | 839,770 | +0.13(+0.07%) |
Nov 11, 2020 | 179.36 | 179.85 | 173.04 | 173.33 | 1,372,568 | -5.49(-3.07%) |
Nov 10, 2020 | 175.46 | 181.34 | 175.19 | 178.82 | 1,675,903 | +4.81(+2.76%) |
Nov 09, 2020 | 174.23 | 178.81 | 171.77 | 174.01 | 2,257,288 | +7.40(+4.44%) |
Nov 06, 2020 | 165.72 | 167.86 | 165.29 | 166.61 | 749,595 | -0.03(-0.02%) |
Nov 05, 2020 | 164.30 | 169.66 | 163.63 | 166.64 | 1,148,288 | +4.79(+2.96%) |
Nov 04, 2020 | 160.35 | 165.94 | 159.91 | 161.85 | 1,952,265 | +5.88(+3.77%) |
Nov 03, 2020 | 152.16 | 159.12 | 151.38 | 155.98 | 1,750,159 | +7.78(+5.25%) |
Nov 02, 2020 | 146.55 | 148.73 | 144.48 | 148.20 | 1,382,773 | +4.43(+3.08%) |
Oct 30, 2020 | 139.65 | 143.87 | 139.65 | 143.77 | 1,154,193 | +3.61(+2.57%) |
Oct 29, 2020 | 140.21 | 141.54 | 137.76 | 140.16 | 1,039,043 | -0.30(-0.22%) |
Oct 28, 2020 | 142.82 | 144.99 | 140.26 | 140.47 | 943,691 | -4.98(-3.42%) |
Oct 27, 2020 | 148.31 | 149.44 | 145.35 | 145.45 | 634,559 | -2.98(-2.01%) |
Oct 26, 2020 | 151.17 | 151.45 | 147.42 | 148.43 | 656,186 | -4.04(-2.65%) |
Oct 23, 2020 | 151.16 | 152.60 | 150.49 | 152.47 | 570,993 | +2.12(+1.41%) |
Oct 22, 2020 | 148.99 | 150.85 | 148.45 | 150.34 | 617,977 | +1.57(+1.05%) |
Oct 21, 2020 | 148.88 | 150.56 | 148.24 | 148.77 | 912,515 | -0.41(-0.27%) |
Oct 20, 2020 | 150.01 | 151.48 | 148.72 | 149.18 | 807,292 | +0.60(+0.41%) |
Oct 19, 2020 | 152.53 | 154.80 | 148.43 | 148.58 | 704,708 | -4.14(-2.71%) |
Oct 16, 2020 | 153.15 | 154.91 | 151.88 | 152.72 | 1,002,982 | +0.12(+0.08%) |
Oct 15, 2020 | 148.44 | 152.75 | 148.44 | 152.60 | 923,125 | +2.48(+1.65%) |
Oct 14, 2020 | 147.19 | 150.90 | 147.19 | 150.13 | 876,279 | +2.31(+1.56%) |
Oct 13, 2020 | 146.02 | 148.85 | 145.89 | 147.82 | 658,853 | +0.94(+0.64%) |
Oct 12, 2020 | 148.09 | 148.61 | 146.48 | 146.88 | 632,854 | -0.59(-0.40%) |
Oct 09, 2020 | 150.57 | 150.66 | 147.02 | 147.48 | 1,103,106 | -2.63(-1.75%) |
Oct 08, 2020 | 145.11 | 150.21 | 144.40 | 150.11 | 1,038,554 | +5.71(+3.96%) |
Oct 07, 2020 | 143.49 | 145.12 | 142.98 | 144.40 | 879,486 | +1.85(+1.30%) |
Oct 06, 2020 | 145.79 | 146.86 | 142.09 | 142.54 | 1,590,260 | -2.88(-1.98%) |
Oct 05, 2020 | 144.27 | 146.31 | 143.60 | 145.42 | 1,007,719 | +2.14(+1.50%) |
Oct 02, 2020 | 141.57 | 145.07 | 140.94 | 143.28 | 1,364,700 | +0.02(+0.01%) |
Oct 01, 2020 | 145.68 | 146.38 | 142.58 | 143.26 | 1,413,445 | -1.92(-1.32%) |
Sep 30, 2020 | 142.54 | 146.70 | 142.38 | 145.18 | 1,417,522 | +2.31(+1.62%) |
Sep 29, 2020 | 146.49 | 146.49 | 142.81 | 142.87 | 1,507,065 | -3.44(-2.35%) |
Sep 28, 2020 | 147.05 | 147.79 | 145.29 | 146.31 | 1,191,085 | +1.54(+1.06%) |
Sep 25, 2020 | 142.81 | 145.43 | 142.44 | 144.77 | 1,019,088 | +1.90(+1.33%) |
Sep 24, 2020 | 143.11 | 145.80 | 141.34 | 142.87 | 1,051,043 | -0.52(-0.36%) |
Sep 23, 2020 | 145.66 | 147.34 | 143.13 | 143.38 | 1,028,442 | -2.46(-1.68%) |
Sep 22, 2020 | 144.38 | 147.06 | 144.38 | 145.84 | 1,475,086 | +1.34(+0.93%) |
Sep 21, 2020 | 145.28 | 146.22 | 142.77 | 144.49 | 1,498,736 | -3.80(-2.56%) |
Sep 18, 2020 | 146.71 | 150.04 | 146.71 | 148.29 | 2,244,887 | +0.61(+0.42%) |
Sep 17, 2020 | 146.57 | 149.16 | 145.67 | 147.68 | 1,554,793 | -1.22(-0.82%) |
Sep 16, 2020 | 148.01 | 150.79 | 147.77 | 148.90 | 1,448,324 | +1.83(+1.25%) |
Sep 15, 2020 | 147.53 | 149.79 | 147.01 | 147.07 | 1,007,505 | -0.03(-0.02%) |
Sep 14, 2020 | 147.33 | 149.06 | 145.74 | 147.10 | 1,042,776 | +0.52(+0.35%) |
Sep 11, 2020 | 147.49 | 148.22 | 145.92 | 146.58 | 749,697 | -0.35(-0.24%) |
Sep 10, 2020 | 148.54 | 151.00 | 146.82 | 146.93 | 958,233 | -1.54(-1.04%) |
Sep 09, 2020 | 147.22 | 149.92 | 146.08 | 148.47 | 1,028,190 | +2.32(+1.59%) |
Sep 08, 2020 | 148.46 | 149.88 | 145.93 | 146.15 | 1,266,102 | -2.44(-1.64%) |
Sep 04, 2020 | 149.50 | 151.75 | 146.31 | 148.59 | 1,124,136 | -1.84(-1.22%) |
Sep 03, 2020 | 154.15 | 155.05 | 148.84 | 150.43 | 1,342,178 | -1.88(-1.23%) |
Sep 02, 2020 | 146.62 | 152.92 | 146.32 | 152.31 | 1,422,015 | +5.88(+4.01%) |