Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 201.19 | 201.46 | 198.52 | 199.97 | 1,514,584 | -1.30(-0.65%) |
Aug 30, 2021 | 199.25 | 202.34 | 199.23 | 201.27 | 683,137 | +2.02(+1.02%) |
Aug 27, 2021 | 200.09 | 201.56 | 198.67 | 199.25 | 874,910 | -0.20(-0.10%) |
Aug 26, 2021 | 200.20 | 200.88 | 198.80 | 199.44 | 979,859 | -0.40(-0.20%) |
Aug 25, 2021 | 199.80 | 200.48 | 198.43 | 199.84 | 798,651 | -0.55(-0.27%) |
Aug 24, 2021 | 201.47 | 202.32 | 199.90 | 200.39 | 1,001,182 | -1.45(-0.72%) |
Aug 23, 2021 | 203.05 | 203.88 | 201.37 | 201.84 | 1,106,431 | -0.57(-0.28%) |
Aug 20, 2021 | 201.98 | 203.59 | 201.97 | 202.40 | 1,221,414 | +0.60(+0.30%) |
Aug 19, 2021 | 198.45 | 203.38 | 198.13 | 201.81 | 1,152,299 | +3.04(+1.53%) |
Aug 18, 2021 | 201.60 | 202.18 | 198.60 | 198.77 | 1,114,351 | -3.20(-1.58%) |
Aug 17, 2021 | 199.96 | 202.08 | 199.96 | 201.96 | 1,105,265 | +1.78(+0.89%) |
Aug 16, 2021 | 197.09 | 200.23 | 196.52 | 200.18 | 1,064,087 | +3.22(+1.64%) |
Aug 13, 2021 | 196.01 | 197.09 | 195.11 | 196.96 | 955,985 | +1.60(+0.82%) |
Aug 12, 2021 | 193.07 | 195.92 | 192.75 | 195.35 | 850,249 | +2.38(+1.23%) |
Aug 11, 2021 | 194.03 | 195.40 | 192.54 | 192.98 | 1,108,836 | -1.32(-0.68%) |
Aug 10, 2021 | 195.69 | 196.37 | 193.74 | 194.30 | 1,510,791 | -0.94(-0.48%) |
Aug 09, 2021 | 197.83 | 198.41 | 194.21 | 195.24 | 1,266,435 | -2.11(-1.07%) |
Aug 06, 2021 | 199.62 | 199.62 | 195.64 | 197.35 | 1,312,106 | -1.92(-0.96%) |
Aug 05, 2021 | 193.56 | 199.39 | 191.24 | 199.27 | 2,198,738 | -0.93(-0.46%) |
Aug 04, 2021 | 199.59 | 202.35 | 198.69 | 200.19 | 1,867,069 | +0.67(+0.34%) |
Aug 03, 2021 | 198.44 | 199.75 | 197.73 | 199.52 | 2,982,479 | +1.95(+0.98%) |
Aug 02, 2021 | 198.91 | 199.82 | 196.82 | 197.57 | 1,617,019 | -0.58(-0.29%) |
Jul 30, 2021 | 197.92 | 199.62 | 197.69 | 198.15 | 2,483,248 | -1.39(-0.70%) |
Jul 29, 2021 | 199.40 | 201.05 | 199.05 | 199.54 | 1,140,397 | +0.83(+0.42%) |
Jul 28, 2021 | 197.75 | 199.33 | 197.07 | 198.71 | 1,395,057 | +1.37(+0.69%) |
Jul 27, 2021 | 196.80 | 198.15 | 196.51 | 197.34 | 1,655,365 | +1.03(+0.52%) |
Jul 26, 2021 | 198.06 | 198.29 | 195.68 | 196.31 | 1,145,696 | -2.71(-1.36%) |
Jul 23, 2021 | 197.21 | 199.36 | 196.15 | 199.02 | 979,757 | +2.98(+1.52%) |
Jul 22, 2021 | 194.07 | 196.40 | 193.89 | 196.04 | 1,522,961 | +2.44(+1.26%) |
Jul 21, 2021 | 196.36 | 196.36 | 192.69 | 193.60 | 1,920,747 | -2.02(-1.03%) |
Jul 20, 2021 | 192.81 | 196.93 | 192.81 | 195.62 | 1,928,119 | +2.47(+1.28%) |
Jul 19, 2021 | 193.88 | 194.78 | 190.93 | 193.15 | 2,123,580 | -1.81(-0.93%) |
Jul 16, 2021 | 195.16 | 195.50 | 192.87 | 194.95 | 1,828,703 | -0.55(-0.28%) |
Jul 15, 2021 | 196.51 | 196.51 | 194.31 | 195.50 | 1,472,845 | -1.02(-0.52%) |
Jul 14, 2021 | 195.32 | 197.26 | 194.82 | 196.51 | 1,842,497 | +1.92(+0.99%) |
Jul 13, 2021 | 193.91 | 195.82 | 193.51 | 194.59 | 3,071,755 | +0.96(+0.49%) |
Jul 12, 2021 | 193.22 | 194.58 | 192.79 | 193.63 | 2,730,435 | +0.81(+0.42%) |
Jul 09, 2021 | 192.45 | 193.70 | 191.52 | 192.82 | 1,557,961 | +0.53(+0.27%) |
Jul 08, 2021 | 191.16 | 192.53 | 188.80 | 192.30 | 2,886,517 | -0.43(-0.22%) |
Jul 07, 2021 | 190.59 | 192.95 | 188.72 | 192.73 | 2,715,376 | +3.30(+1.74%) |
Jul 06, 2021 | 188.17 | 189.73 | 187.07 | 189.43 | 1,572,559 | +1.29(+0.69%) |
Jul 02, 2021 | 185.37 | 188.47 | 185.27 | 188.14 | 1,809,859 | +3.33(+1.80%) |
Jul 01, 2021 | 182.57 | 184.97 | 182.19 | 184.81 | 2,045,666 | +2.86(+1.57%) |
Jun 30, 2021 | 183.66 | 184.07 | 181.19 | 181.95 | 1,232,801 | -1.59(-0.87%) |
Jun 29, 2021 | 182.66 | 183.73 | 181.68 | 183.54 | 874,580 | +0.89(+0.49%) |
Jun 28, 2021 | 182.90 | 183.48 | 181.25 | 182.65 | 1,419,739 | -0.15(-0.08%) |
Jun 25, 2021 | 181.11 | 182.86 | 180.13 | 182.80 | 2,043,276 | +1.81(+1.00%) |
Jun 24, 2021 | 182.49 | 182.93 | 180.60 | 180.99 | 1,726,930 | -0.72(-0.40%) |
Jun 23, 2021 | 181.60 | 182.13 | 180.89 | 181.71 | 1,310,775 | -0.49(-0.27%) |
Jun 22, 2021 | 182.11 | 182.57 | 181.48 | 182.20 | 1,450,964 | +0.02(+0.01%) |
Jun 21, 2021 | 181.16 | 182.88 | 179.31 | 182.18 | 2,028,323 | +1.18(+0.65%) |
Jun 18, 2021 | 180.38 | 182.52 | 180.12 | 181.00 | 3,443,316 | -1.03(-0.56%) |
Jun 17, 2021 | 179.73 | 182.50 | 179.43 | 182.03 | 1,275,655 | +2.28(+1.27%) |
Jun 16, 2021 | 181.60 | 182.42 | 179.02 | 179.75 | 1,980,686 | -1.52(-0.84%) |
Jun 15, 2021 | 180.29 | 181.69 | 179.54 | 181.27 | 1,669,244 | +1.06(+0.59%) |
Jun 14, 2021 | 177.76 | 180.40 | 176.90 | 180.21 | 3,785,282 | +2.32(+1.31%) |
Jun 11, 2021 | 177.69 | 178.31 | 175.36 | 177.89 | 1,662,055 | +0.10(+0.06%) |
Jun 10, 2021 | 172.79 | 178.52 | 172.79 | 177.79 | 1,936,429 | +5.28(+3.06%) |
Jun 09, 2021 | 171.25 | 172.72 | 170.51 | 172.51 | 1,381,783 | +2.53(+1.49%) |
Jun 08, 2021 | 171.72 | 172.05 | 169.03 | 169.98 | 969,410 | -0.98(-0.57%) |
Jun 07, 2021 | 171.17 | 172.56 | 170.36 | 170.95 | 1,388,012 | -0.10(-0.06%) |
Jun 04, 2021 | 170.69 | 171.91 | 169.94 | 171.05 | 1,254,913 | +1.35(+0.79%) |
Jun 03, 2021 | 168.29 | 170.39 | 167.81 | 169.70 | 1,055,259 | +0.85(+0.50%) |
Jun 02, 2021 | 169.88 | 170.80 | 168.15 | 168.85 | 1,436,918 | -1.21(-0.71%) |
Jun 01, 2021 | 173.16 | 173.28 | 169.71 | 170.07 | 1,400,442 | -2.43(-1.41%) |
May 28, 2021 | 172.03 | 173.93 | 171.41 | 172.50 | 1,474,783 | +1.96(+1.15%) |
May 27, 2021 | 170.86 | 172.33 | 170.21 | 170.53 | 3,279,461 | -0.64(-0.37%) |
May 26, 2021 | 173.79 | 174.26 | 170.64 | 171.17 | 1,628,879 | -1.27(-0.74%) |
May 25, 2021 | 171.83 | 172.55 | 170.33 | 172.44 | 2,555,292 | +0.21(+0.12%) |
May 24, 2021 | 172.86 | 174.48 | 171.81 | 172.22 | 2,328,099 | +0.37(+0.22%) |
May 21, 2021 | 172.37 | 173.50 | 170.96 | 171.85 | 3,410,842 | +0.21(+0.12%) |
May 20, 2021 | 167.46 | 171.81 | 166.74 | 171.64 | 2,276,930 | +4.41(+2.64%) |
May 19, 2021 | 165.05 | 167.29 | 163.84 | 167.22 | 1,575,207 | +1.14(+0.69%) |
May 18, 2021 | 165.26 | 166.93 | 164.64 | 166.08 | 1,177,337 | -0.16(-0.09%) |
May 17, 2021 | 168.17 | 168.88 | 166.11 | 166.24 | 1,027,977 | -1.97(-1.17%) |
May 14, 2021 | 167.64 | 168.88 | 166.81 | 168.21 | 1,262,539 | +1.41(+0.84%) |
May 13, 2021 | 164.38 | 167.22 | 163.86 | 166.81 | 1,349,833 | +2.74(+1.67%) |
May 12, 2021 | 165.52 | 166.33 | 163.50 | 164.06 | 1,651,215 | -2.14(-1.29%) |
May 11, 2021 | 165.88 | 167.10 | 165.28 | 166.20 | 1,635,226 | -0.92(-0.55%) |
May 10, 2021 | 167.93 | 169.14 | 166.73 | 167.12 | 1,508,031 | -0.37(-0.22%) |
May 07, 2021 | 165.18 | 169.16 | 165.00 | 167.49 | 1,528,843 | +3.93(+2.41%) |
May 06, 2021 | 163.22 | 164.64 | 161.36 | 163.55 | 3,277,695 | -6.19(-3.65%) |
May 05, 2021 | 170.07 | 170.54 | 168.26 | 169.74 | 1,977,908 | +0.09(+0.05%) |
May 04, 2021 | 170.30 | 170.68 | 168.34 | 169.66 | 1,894,597 | -1.44(-0.84%) |
May 03, 2021 | 170.56 | 172.06 | 169.25 | 171.09 | 1,932,603 | +2.16(+1.28%) |
Apr 30, 2021 | 169.59 | 170.71 | 168.44 | 168.93 | 2,203,061 | -1.46(-0.85%) |
Apr 29, 2021 | 168.01 | 170.70 | 167.69 | 170.39 | 1,727,114 | +2.73(+1.63%) |
Apr 28, 2021 | 165.61 | 168.09 | 165.42 | 167.65 | 1,428,446 | +1.92(+1.16%) |
Apr 27, 2021 | 165.57 | 166.75 | 165.12 | 165.73 | 1,355,168 | -0.05(-0.03%) |
Apr 26, 2021 | 166.83 | 167.12 | 165.01 | 165.78 | 1,004,249 | -0.72(-0.43%) |
Apr 23, 2021 | 165.00 | 167.24 | 164.54 | 166.50 | 1,083,043 | +1.44(+0.87%) |
Apr 22, 2021 | 165.69 | 166.08 | 163.87 | 165.07 | 1,503,291 | -1.05(-0.63%) |
Apr 21, 2021 | 165.56 | 167.11 | 164.88 | 166.12 | 1,236,138 | +1.38(+0.84%) |
Apr 20, 2021 | 163.97 | 165.68 | 163.58 | 164.75 | 2,032,931 | +0.87(+0.53%) |
Apr 19, 2021 | 163.29 | 164.04 | 162.40 | 163.88 | 1,890,355 | +0.46(+0.28%) |
Apr 16, 2021 | 162.09 | 164.04 | 161.83 | 163.42 | 2,349,848 | +2.13(+1.32%) |
Apr 15, 2021 | 159.81 | 162.22 | 159.81 | 161.29 | 2,094,112 | +2.31(+1.45%) |
Apr 14, 2021 | 159.89 | 160.70 | 158.54 | 158.98 | 1,213,616 | -0.38(-0.24%) |
Apr 13, 2021 | 158.12 | 159.88 | 157.43 | 159.36 | 2,515,927 | +0.94(+0.59%) |
Apr 12, 2021 | 156.05 | 159.05 | 154.54 | 158.43 | 2,991,558 | +2.59(+1.66%) |
Apr 09, 2021 | 156.09 | 156.91 | 154.48 | 155.83 | 1,868,759 | -0.15(-0.09%) |
Apr 08, 2021 | 154.91 | 156.73 | 154.64 | 155.98 | 3,529,540 | +2.07(+1.34%) |
Apr 07, 2021 | 151.79 | 154.21 | 151.79 | 153.91 | 1,703,316 | +1.93(+1.27%) |
Apr 06, 2021 | 154.84 | 155.20 | 151.50 | 151.98 | 1,848,973 | -2.45(-1.58%) |
Apr 05, 2021 | 154.58 | 155.30 | 153.73 | 154.43 | 1,243,844 | +0.51(+0.33%) |
Apr 01, 2021 | 153.75 | 154.82 | 152.33 | 153.92 | 1,422,033 | +0.40(+0.26%) |
Mar 31, 2021 | 153.57 | 154.64 | 152.99 | 153.52 | 1,604,453 | +0.43(+0.28%) |
Mar 30, 2021 | 153.36 | 154.29 | 152.57 | 153.09 | 1,330,837 | -1.32(-0.85%) |
Mar 29, 2021 | 151.85 | 155.12 | 151.60 | 154.41 | 2,097,513 | +2.18(+1.43%) |
Mar 26, 2021 | 149.28 | 152.26 | 148.79 | 152.23 | 1,925,587 | +3.19(+2.14%) |
Mar 25, 2021 | 152.17 | 152.17 | 147.92 | 149.04 | 1,699,288 | -2.49(-1.64%) |
Mar 24, 2021 | 151.43 | 153.30 | 151.38 | 151.52 | 1,784,592 | -0.59(-0.39%) |
Mar 23, 2021 | 151.77 | 153.30 | 150.12 | 152.12 | 2,013,383 | +0.40(+0.26%) |
Mar 22, 2021 | 149.19 | 151.99 | 148.76 | 151.72 | 1,645,470 | +2.45(+1.64%) |
Mar 19, 2021 | 148.76 | 151.01 | 148.16 | 149.27 | 4,138,392 | +0.68(+0.46%) |
Mar 18, 2021 | 151.40 | 152.04 | 147.95 | 148.59 | 2,525,677 | -3.66(-2.40%) |
Mar 17, 2021 | 150.20 | 156.35 | 149.74 | 152.25 | 2,546,521 | +1.11(+0.74%) |
Mar 16, 2021 | 151.25 | 152.43 | 150.52 | 151.13 | 1,669,506 | +0.18(+0.12%) |
Mar 15, 2021 | 148.93 | 151.59 | 148.67 | 150.95 | 1,967,187 | +2.21(+1.49%) |
Mar 12, 2021 | 148.38 | 149.01 | 146.89 | 148.74 | 1,771,721 | +0.20(+0.14%) |
Mar 11, 2021 | 148.82 | 149.69 | 148.37 | 148.53 | 1,494,365 | +1.24(+0.84%) |
Mar 10, 2021 | 146.68 | 148.86 | 144.84 | 147.29 | 2,173,776 | +0.93(+0.63%) |
Mar 09, 2021 | 143.79 | 149.63 | 143.65 | 146.37 | 3,201,494 | +4.86(+3.44%) |
Mar 08, 2021 | 144.29 | 145.84 | 141.38 | 141.50 | 2,362,492 | -0.52(-0.36%) |
Mar 05, 2021 | 141.60 | 142.37 | 137.86 | 142.02 | 3,611,348 | +1.64(+1.17%) |
Mar 04, 2021 | 144.29 | 145.26 | 138.65 | 140.38 | 6,268,536 | -5.19(-3.56%) |
Mar 03, 2021 | 151.45 | 151.90 | 145.44 | 145.57 | 3,479,260 | -7.54(-4.92%) |
Mar 02, 2021 | 154.41 | 155.54 | 151.62 | 153.10 | 2,092,093 | -0.62(-0.41%) |
Mar 01, 2021 | 152.19 | 155.93 | 152.01 | 153.73 | 1,723,419 | +2.39(+1.58%) |
Feb 26, 2021 | 153.19 | 153.50 | 151.06 | 151.34 | 2,627,731 | -1.21(-0.79%) |
Feb 25, 2021 | 154.52 | 155.44 | 151.84 | 152.55 | 2,112,991 | -2.50(-1.62%) |
Feb 24, 2021 | 157.14 | 157.55 | 154.85 | 155.05 | 2,560,187 | -0.46(-0.29%) |
Feb 23, 2021 | 156.34 | 157.73 | 155.24 | 155.51 | 1,855,789 | -0.62(-0.40%) |
Feb 22, 2021 | 155.00 | 156.96 | 154.28 | 156.13 | 2,983,134 | +0.16(+0.10%) |
Feb 19, 2021 | 163.66 | 163.80 | 155.40 | 155.98 | 3,890,769 | -7.75(-4.73%) |
Feb 18, 2021 | 163.50 | 165.80 | 161.56 | 163.73 | 2,004,447 | -0.93(-0.56%) |
Feb 17, 2021 | 161.65 | 165.58 | 160.85 | 164.66 | 1,601,839 | +2.52(+1.55%) |
Feb 16, 2021 | 163.76 | 165.62 | 159.52 | 162.14 | 2,676,952 | -0.38(-0.23%) |
Feb 12, 2021 | 159.50 | 163.53 | 159.50 | 162.52 | 2,245,014 | +2.21(+1.38%) |
Feb 11, 2021 | 157.10 | 160.59 | 156.37 | 160.31 | 1,908,272 | +3.72(+2.38%) |
Feb 10, 2021 | 157.20 | 158.64 | 156.15 | 156.58 | 1,790,979 | +0.77(+0.49%) |
Feb 09, 2021 | 155.79 | 157.72 | 155.01 | 155.81 | 1,900,467 | -0.19(-0.12%) |
Feb 08, 2021 | 156.37 | 157.82 | 154.52 | 156.00 | 1,667,007 | +0.72(+0.46%) |
Feb 05, 2021 | 153.92 | 156.24 | 153.64 | 155.28 | 1,413,212 | +2.10(+1.37%) |
Feb 04, 2021 | 151.45 | 153.31 | 150.70 | 153.18 | 1,936,663 | +1.85(+1.22%) |
Feb 03, 2021 | 153.55 | 154.31 | 151.19 | 151.33 | 1,770,505 | -2.11(-1.37%) |
Feb 02, 2021 | 153.59 | 155.68 | 153.32 | 153.44 | 1,623,805 | +1.77(+1.16%) |
Feb 01, 2021 | 152.28 | 153.09 | 150.37 | 151.67 | 1,932,722 | +1.30(+0.86%) |
Jan 29, 2021 | 151.74 | 152.64 | 148.47 | 150.37 | 2,028,165 | -2.22(-1.46%) |
Jan 28, 2021 | 150.42 | 156.61 | 150.37 | 152.60 | 1,907,212 | +3.30(+2.21%) |
Jan 27, 2021 | 154.02 | 154.29 | 148.72 | 149.30 | 2,293,184 | -6.40(-4.11%) |
Jan 26, 2021 | 157.30 | 157.58 | 154.58 | 155.70 | 2,033,122 | -1.59(-1.01%) |
Jan 25, 2021 | 158.47 | 159.09 | 156.40 | 157.29 | 1,480,976 | -1.94(-1.22%) |
Jan 22, 2021 | 160.51 | 161.04 | 158.55 | 159.23 | 1,106,812 | -1.10(-0.69%) |
Jan 21, 2021 | 158.39 | 161.59 | 158.39 | 160.33 | 2,503,113 | +1.07(+0.67%) |
Jan 20, 2021 | 158.47 | 160.07 | 157.76 | 159.25 | 1,659,479 | +0.77(+0.49%) |
Jan 19, 2021 | 158.29 | 159.83 | 157.20 | 158.49 | 1,501,904 | +1.23(+0.78%) |
Jan 15, 2021 | 157.13 | 157.78 | 155.37 | 157.26 | 2,585,264 | +0.58(+0.37%) |
Jan 14, 2021 | 158.23 | 159.03 | 156.61 | 156.67 | 2,273,705 | -0.96(-0.61%) |
Jan 13, 2021 | 160.70 | 161.63 | 157.33 | 157.64 | 2,664,199 | -4.06(-2.51%) |
Jan 12, 2021 | 164.52 | 165.23 | 159.88 | 161.69 | 1,339,879 | -3.18(-1.93%) |
Jan 11, 2021 | 163.43 | 165.95 | 163.12 | 164.88 | 1,147,572 | +1.25(+0.76%) |
Jan 08, 2021 | 162.94 | 165.35 | 162.25 | 163.63 | 1,516,392 | +1.08(+0.66%) |
Jan 07, 2021 | 162.99 | 164.30 | 162.26 | 162.55 | 1,757,544 | -0.15(-0.09%) |
Jan 06, 2021 | 158.58 | 163.44 | 158.34 | 162.70 | 2,198,329 | +2.36(+1.47%) |
Jan 05, 2021 | 158.80 | 160.89 | 158.17 | 160.34 | 1,395,755 | +1.11(+0.70%) |
Jan 04, 2021 | 161.58 | 161.81 | 156.44 | 159.23 | 1,855,337 | -1.86(-1.15%) |
Dec 31, 2020 | 161.09 | 161.09 | 161.09 | 1,036,600 | +1.20(+0.75%) | |
Dec 30, 2020 | 159.16 | 160.41 | 158.81 | 159.89 | 1,036,600 | +1.12(+0.70%) |
Dec 29, 2020 | 158.86 | 160.70 | 158.07 | 158.78 | 1,220,877 | +0.71(+0.45%) |
Dec 28, 2020 | 157.14 | 158.49 | 156.04 | 158.06 | 1,564,093 | +1.62(+1.04%) |
Dec 24, 2020 | 155.66 | 157.56 | 155.59 | 156.44 | 428,822 | +0.85(+0.54%) |
Dec 23, 2020 | 157.69 | 158.64 | 155.58 | 155.59 | 1,196,438 | -1.93(-1.22%) |
Dec 22, 2020 | 156.25 | 158.05 | 155.39 | 157.52 | 1,242,259 | +0.96(+0.62%) |
Dec 21, 2020 | 156.46 | 157.26 | 154.08 | 156.56 | 1,501,763 | -2.71(-1.70%) |
Dec 18, 2020 | 158.32 | 160.16 | 156.76 | 159.27 | 3,663,896 | +0.90(+0.57%) |
Dec 17, 2020 | 157.58 | 159.60 | 156.94 | 158.37 | 1,527,473 | +2.02(+1.29%) |
Dec 16, 2020 | 158.44 | 158.98 | 156.26 | 156.34 | 1,480,325 | -1.30(-0.83%) |
Dec 15, 2020 | 156.02 | 157.79 | 154.14 | 157.65 | 1,862,683 | +2.39(+1.54%) |
Dec 14, 2020 | 155.84 | 158.53 | 154.85 | 155.25 | 1,657,029 | -0.03(-0.02%) |
Dec 11, 2020 | 153.35 | 155.37 | 152.97 | 155.28 | 1,294,995 | +1.37(+0.89%) |
Dec 10, 2020 | 155.20 | 156.20 | 153.68 | 153.91 | 1,897,520 | -0.57(-0.37%) |
Dec 09, 2020 | 155.44 | 155.89 | 153.46 | 154.47 | 1,550,867 | -0.28(-0.18%) |
Dec 08, 2020 | 152.69 | 155.25 | 152.30 | 154.75 | 1,637,467 | +0.53(+0.34%) |
Dec 07, 2020 | 153.36 | 154.96 | 153.36 | 154.23 | 1,445,592 | +0.49(+0.32%) |
Dec 04, 2020 | 152.97 | 154.00 | 152.49 | 153.74 | 1,538,172 | +0.86(+0.56%) |
Dec 03, 2020 | 154.36 | 154.85 | 152.27 | 152.89 | 2,419,041 | -1.83(-1.18%) |
Dec 02, 2020 | 156.71 | 157.53 | 154.26 | 154.72 | 1,571,240 | -2.35(-1.49%) |
Dec 01, 2020 | 157.33 | 158.15 | 155.73 | 157.06 | 2,010,396 | +0.95(+0.61%) |
Nov 30, 2020 | 158.15 | 158.15 | 155.40 | 156.11 | 4,658,007 | -1.06(-0.68%) |
Nov 27, 2020 | 157.31 | 157.87 | 156.02 | 157.17 | 876,548 | +1.25(+0.80%) |
Nov 25, 2020 | 157.68 | 158.35 | 155.00 | 155.92 | 2,035,931 | -0.85(-0.54%) |
Nov 24, 2020 | 160.01 | 161.82 | 156.20 | 156.77 | 2,491,914 | -3.19(-2.00%) |
Nov 23, 2020 | 161.72 | 162.76 | 157.82 | 159.96 | 1,533,955 | -1.81(-1.12%) |
Nov 20, 2020 | 162.41 | 163.68 | 161.71 | 161.77 | 1,251,023 | -0.11(-0.07%) |
Nov 19, 2020 | 159.70 | 162.49 | 159.18 | 161.88 | 1,365,414 | +2.73(+1.72%) |
Nov 18, 2020 | 160.70 | 161.90 | 159.07 | 159.15 | 1,497,704 | -1.88(-1.17%) |
Nov 17, 2020 | 160.11 | 161.69 | 159.70 | 161.02 | 1,247,556 | +0.14(+0.08%) |
Nov 16, 2020 | 161.94 | 164.03 | 160.22 | 160.89 | 1,590,407 | -0.48(-0.30%) |
Nov 13, 2020 | 161.05 | 162.58 | 160.13 | 161.36 | 1,712,208 | +0.57(+0.36%) |
Nov 12, 2020 | 159.79 | 162.16 | 159.43 | 160.79 | 1,215,218 | +0.23(+0.15%) |
Nov 11, 2020 | 160.59 | 161.50 | 158.98 | 160.56 | 1,613,122 | +2.33(+1.47%) |
Nov 10, 2020 | 161.62 | 162.51 | 156.22 | 158.23 | 3,006,692 | -2.57(-1.60%) |
Nov 09, 2020 | 171.46 | 171.71 | 160.62 | 160.80 | 2,388,945 | -3.94(-2.39%) |
Nov 06, 2020 | 166.21 | 168.02 | 161.83 | 164.74 | 2,063,054 | -1.61(-0.97%) |
Nov 05, 2020 | 170.03 | 171.94 | 165.84 | 166.35 | 2,606,737 | -3.36(-1.98%) |
Nov 04, 2020 | 161.57 | 171.48 | 161.55 | 169.71 | 3,496,858 | +10.91(+6.87%) |
Nov 03, 2020 | 160.25 | 161.08 | 158.56 | 158.79 | 1,561,099 | +0.24(+0.15%) |
Nov 02, 2020 | 157.01 | 158.91 | 156.43 | 158.55 | 1,558,074 | +4.22(+2.74%) |
Oct 30, 2020 | 155.76 | 157.02 | 152.09 | 154.33 | 2,135,175 | -2.57(-1.64%) |
Oct 29, 2020 | 155.21 | 158.12 | 153.92 | 156.90 | 1,581,153 | +2.43(+1.58%) |
Oct 28, 2020 | 155.50 | 157.21 | 153.95 | 154.46 | 2,219,801 | -3.68(-2.33%) |
Oct 27, 2020 | 156.56 | 160.10 | 156.35 | 158.14 | 1,901,680 | +1.94(+1.24%) |
Oct 26, 2020 | 157.69 | 158.61 | 154.73 | 156.21 | 1,183,142 | -2.93(-1.84%) |
Oct 23, 2020 | 158.75 | 160.22 | 157.93 | 159.13 | 1,141,609 | +1.08(+0.68%) |
Oct 22, 2020 | 157.07 | 158.88 | 156.96 | 158.06 | 902,800 | +1.17(+0.74%) |
Oct 21, 2020 | 155.25 | 157.81 | 155.25 | 156.89 | 1,496,594 | +1.45(+0.93%) |
Oct 20, 2020 | 156.01 | 157.23 | 154.88 | 155.44 | 2,204,417 | -0.10(-0.06%) |
Oct 19, 2020 | 160.03 | 160.40 | 154.98 | 155.53 | 1,307,540 | -3.46(-2.18%) |
Oct 16, 2020 | 159.41 | 161.23 | 158.77 | 158.99 | 1,677,731 | +0.54(+0.34%) |
Oct 15, 2020 | 157.54 | 158.68 | 156.72 | 158.45 | 1,402,907 | -0.65(-0.41%) |
Oct 14, 2020 | 161.90 | 162.06 | 158.26 | 159.10 | 1,357,348 | -1.61(-1.00%) |
Oct 13, 2020 | 163.16 | 163.38 | 160.71 | 160.72 | 1,559,278 | -3.14(-1.92%) |
Oct 12, 2020 | 162.43 | 164.25 | 161.56 | 163.85 | 1,627,623 | +3.03(+1.89%) |
Oct 09, 2020 | 159.41 | 161.03 | 158.32 | 160.82 | 1,667,342 | +2.20(+1.39%) |
Oct 08, 2020 | 157.42 | 159.00 | 155.44 | 158.62 | 3,746,895 | +3.17(+2.04%) |
Oct 07, 2020 | 157.20 | 158.94 | 154.52 | 155.46 | 3,694,610 | -1.56(-1.00%) |
Oct 06, 2020 | 159.92 | 159.92 | 156.36 | 157.02 | 1,229,113 | -1.88(-1.18%) |
Oct 05, 2020 | 159.54 | 160.47 | 158.00 | 158.90 | 1,311,197 | -0.10(-0.06%) |
Oct 02, 2020 | 157.86 | 160.12 | 157.49 | 158.99 | 1,072,472 | -0.47(-0.29%) |
Oct 01, 2020 | 161.60 | 162.13 | 158.56 | 159.46 | 1,092,350 | -1.30(-0.81%) |
Sep 30, 2020 | 158.38 | 162.14 | 158.22 | 160.76 | 1,961,337 | +2.81(+1.78%) |
Sep 29, 2020 | 157.12 | 158.86 | 156.94 | 157.95 | 1,076,319 | +1.13(+0.72%) |
Sep 28, 2020 | 157.64 | 159.76 | 156.67 | 156.83 | 2,359,574 | +0.47(+0.30%) |
Sep 25, 2020 | 153.04 | 156.96 | 152.87 | 156.36 | 1,230,062 | +2.78(+1.81%) |
Sep 24, 2020 | 154.42 | 155.06 | 152.17 | 153.58 | 1,456,163 | -1.31(-0.85%) |
Sep 23, 2020 | 157.46 | 158.14 | 154.69 | 154.89 | 1,338,480 | -2.12(-1.35%) |
Sep 22, 2020 | 155.88 | 157.95 | 155.64 | 157.01 | 1,589,233 | +0.53(+0.34%) |
Sep 21, 2020 | 154.90 | 156.58 | 153.03 | 156.49 | 1,203,527 | +0.10(+0.06%) |
Sep 18, 2020 | 155.65 | 157.46 | 154.69 | 156.39 | 2,590,866 | +0.39(+0.25%) |
Sep 17, 2020 | 155.95 | 156.04 | 153.60 | 156.00 | 1,294,113 | -0.76(-0.48%) |
Sep 16, 2020 | 158.97 | 159.42 | 156.64 | 156.76 | 1,770,498 | -1.00(-0.63%) |
Sep 15, 2020 | 157.73 | 159.34 | 157.20 | 157.76 | 1,069,696 | +1.38(+0.88%) |
Sep 14, 2020 | 155.49 | 157.46 | 155.16 | 156.38 | 2,151,977 | +2.21(+1.43%) |
Sep 11, 2020 | 154.57 | 155.17 | 153.45 | 154.17 | 878,468 | +0.48(+0.31%) |
Sep 10, 2020 | 154.47 | 157.02 | 152.83 | 153.70 | 1,395,684 | -0.79(-0.51%) |
Sep 09, 2020 | 150.88 | 156.22 | 150.88 | 154.48 | 1,448,947 | +5.25(+3.52%) |
Sep 08, 2020 | 151.88 | 151.92 | 148.25 | 149.23 | 1,881,464 | -3.63(-2.37%) |
Sep 04, 2020 | 154.73 | 155.75 | 150.97 | 152.86 | 1,596,982 | -1.52(-0.98%) |
Sep 03, 2020 | 160.68 | 160.91 | 152.99 | 154.38 | 1,845,582 | -6.35(-3.95%) |
Sep 02, 2020 | 157.59 | 161.20 | 157.31 | 160.72 | 1,841,540 | +3.19(+2.02%) |