Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 217.49 | 220.44 | 214.39 | 214.32 | 5,271,976 | -2.35(-1.08%) |
Sep 29, 2021 | 217.37 | 218.11 | 216.46 | 216.66 | 4,756,897 | +0.14(+0.07%) |
Sep 28, 2021 | 219.71 | 219.85 | 216.24 | 216.52 | 5,261,379 | -4.63(-2.09%) |
Sep 27, 2021 | 221.17 | 221.86 | 220.54 | 221.15 | 2,960,083 | -0.48(-0.22%) |
Sep 24, 2021 | 220.58 | 221.93 | 220.24 | 221.63 | 3,235,855 | +0.26(+0.12%) |
Sep 23, 2021 | 219.78 | 222.19 | 219.41 | 221.37 | 3,926,055 | +2.66(+1.22%) |
Sep 22, 2021 | 217.75 | 219.77 | 217.27 | 218.70 | 4,352,112 | +2.18(+1.01%) |
Sep 21, 2021 | 217.93 | 218.43 | 215.96 | 216.52 | 4,743,233 | -0.02(-0.01%) |
Sep 20, 2021 | 216.96 | 217.73 | 213.88 | 216.54 | 8,052,568 | -3.82(-1.73%) |
Sep 17, 2021 | 221.80 | 222.08 | 219.98 | 220.36 | 3,199,464 | -1.78(-0.80%) |
Sep 16, 2021 | 222.19 | 222.75 | 220.61 | 222.14 | 2,636,657 | -0.20(-0.09%) |
Sep 15, 2021 | 220.72 | 222.57 | 220.05 | 222.34 | 2,705,314 | +1.82(+0.82%) |
Sep 14, 2021 | 222.64 | 222.72 | 219.96 | 220.52 | 3,283,588 | -1.34(-0.60%) |
Sep 13, 2021 | 222.74 | 222.95 | 220.64 | 221.86 | 3,444,324 | +0.50(+0.23%) |
Sep 10, 2021 | 224.20 | 224.35 | 221.24 | 221.36 | 3,520,379 | -1.77(-0.79%) |
Sep 09, 2021 | 223.85 | 224.79 | 222.97 | 223.13 | 3,394,272 | -0.78(-0.35%) |
Sep 08, 2021 | 224.18 | 224.42 | 222.81 | 223.91 | 3,146,952 | -0.53(-0.24%) |
Sep 07, 2021 | 225.41 | 225.42 | 224.19 | 224.44 | 3,385,301 | -0.97(-0.43%) |
Sep 03, 2021 | 225.13 | 225.61 | 224.78 | 225.41 | 2,582,191 | -0.08(-0.03%) |
Sep 02, 2021 | 225.43 | 225.76 | 224.82 | 225.49 | 3,403,806 | +0.76(+0.34%) |
Sep 01, 2021 | 224.96 | 225.33 | 224.41 | 224.73 | 3,670,687 | +0.39(+0.18%) |
Aug 31, 2021 | 224.71 | 224.78 | 223.95 | 224.33 | 3,221,618 | -0.42(-0.19%) |
Aug 30, 2021 | 224.38 | 225.10 | 223.98 | 224.76 | 3,320,046 | +0.85(+0.38%) |
Aug 27, 2021 | 222.05 | 224.11 | 221.93 | 223.91 | 3,897,794 | +2.39(+1.08%) |
Aug 26, 2021 | 222.84 | 223.00 | 221.44 | 221.52 | 3,483,942 | -1.49(-0.67%) |
Aug 25, 2021 | 222.62 | 223.23 | 222.23 | 223.01 | 3,010,791 | +0.63(+0.29%) |
Aug 24, 2021 | 222.11 | 222.64 | 221.93 | 222.38 | 2,881,628 | +0.79(+0.36%) |
Aug 23, 2021 | 220.39 | 222.00 | 220.11 | 221.59 | 3,305,774 | +2.13(+0.97%) |
Aug 20, 2021 | 217.74 | 219.54 | 217.45 | 219.46 | 2,759,745 | +1.95(+0.90%) |
Aug 19, 2021 | 216.20 | 218.22 | 215.90 | 217.51 | 4,120,211 | -0.16(-0.08%) |
Aug 18, 2021 | 219.46 | 220.15 | 217.49 | 217.68 | 3,319,340 | -2.19(-1.00%) |
Aug 17, 2021 | 220.05 | 220.36 | 218.19 | 219.87 | 3,881,941 | -1.65(-0.74%) |
Aug 16, 2021 | 220.78 | 221.52 | 219.63 | 221.51 | 3,322,287 | +0.09(+0.04%) |
Aug 13, 2021 | 221.50 | 221.52 | 221.05 | 221.43 | 2,615,302 | +0.12(+0.06%) |
Aug 12, 2021 | 220.66 | 221.30 | 220.10 | 221.30 | 2,855,272 | +0.62(+0.28%) |
Aug 11, 2021 | 220.74 | 220.79 | 219.75 | 220.69 | 3,170,692 | +0.43(+0.20%) |
Aug 10, 2021 | 220.32 | 220.62 | 219.85 | 220.25 | 3,062,520 | +0.14(+0.07%) |
Aug 09, 2021 | 220.19 | 220.36 | 219.38 | 220.11 | 3,423,820 | -0.09(-0.04%) |
Aug 06, 2021 | 220.25 | 220.62 | 219.73 | 220.20 | 2,435,668 | +0.27(+0.12%) |
Aug 05, 2021 | 218.90 | 219.93 | 218.63 | 219.93 | 2,558,869 | +1.56(+0.71%) |
Aug 04, 2021 | 218.58 | 219.06 | 218.16 | 218.37 | 3,504,615 | -0.98(-0.45%) |
Aug 03, 2021 | 218.23 | 219.36 | 216.74 | 219.35 | 3,372,537 | +1.56(+0.72%) |
Aug 02, 2021 | 219.21 | 219.46 | 217.62 | 217.79 | 3,698,169 | -0.31(-0.14%) |
Jul 30, 2021 | 217.98 | 219.28 | 217.82 | 218.10 | 2,959,397 | -1.30(-0.59%) |
Jul 29, 2021 | 218.96 | 220.08 | 218.96 | 219.40 | 3,076,665 | +0.96(+0.44%) |
Jul 28, 2021 | 218.51 | 219.18 | 217.62 | 218.44 | 3,436,818 | +0.34(+0.15%) |
Jul 27, 2021 | 218.76 | 218.81 | 216.45 | 218.10 | 4,333,625 | -1.18(-0.54%) |
Jul 26, 2021 | 218.64 | 219.28 | 218.52 | 219.28 | 2,963,421 | +0.44(+0.20%) |
Jul 23, 2021 | 217.68 | 218.98 | 217.27 | 218.84 | 3,100,216 | +2.16(+1.00%) |
Jul 22, 2021 | 216.66 | 216.81 | 215.68 | 216.67 | 2,323,805 | +0.18(+0.08%) |
Jul 21, 2021 | 215.27 | 216.49 | 215.08 | 216.49 | 2,640,201 | +1.92(+0.90%) |
Jul 20, 2021 | 211.61 | 215.23 | 211.07 | 214.57 | 5,572,355 | +3.65(+1.73%) |
Jul 19, 2021 | 211.48 | 211.48 | 209.57 | 210.92 | 7,240,264 | -3.04(-1.42%) |
Jul 16, 2021 | 216.47 | 216.47 | 213.77 | 213.96 | 3,330,638 | -1.69(-0.79%) |
Jul 15, 2021 | 215.94 | 216.24 | 214.41 | 215.66 | 3,405,183 | -0.76(-0.35%) |
Jul 14, 2021 | 217.69 | 217.87 | 215.91 | 216.41 | 2,941,825 | -0.30(-0.14%) |
Jul 13, 2021 | 217.53 | 217.94 | 216.59 | 216.71 | 4,848,109 | -1.21(-0.56%) |
Jul 12, 2021 | 217.39 | 218.02 | 216.93 | 217.93 | 3,424,151 | +0.61(+0.28%) |
Jul 09, 2021 | 215.66 | 217.41 | 215.53 | 217.32 | 4,039,780 | +2.60(+1.21%) |
Jul 08, 2021 | 213.52 | 215.24 | 212.76 | 214.72 | 4,663,085 | -1.83(-0.84%) |
Jul 07, 2021 | 216.55 | 216.82 | 215.05 | 216.55 | 4,201,682 | +0.29(+0.13%) |
Jul 06, 2021 | 216.84 | 216.97 | 214.71 | 216.26 | 4,310,045 | -0.47(-0.22%) |
Jul 02, 2021 | 216.19 | 216.87 | 215.81 | 216.73 | 3,145,613 | +1.19(+0.55%) |
Jul 01, 2021 | 214.93 | 215.57 | 214.64 | 215.54 | 3,991,959 | +1.16(+0.54%) |
Jun 30, 2021 | 214.25 | 214.69 | 214.03 | 214.38 | 3,161,532 | +0.01(+0.00%) |
Jun 29, 2021 | 214.85 | 214.93 | 214.04 | 214.37 | 4,228,457 | +0.01(+0.00%) |
Jun 28, 2021 | 214.54 | 214.54 | 213.45 | 214.36 | 3,215,395 | +0.24(+0.11%) |
Jun 25, 2021 | 213.84 | 214.26 | 213.50 | 214.12 | 2,911,679 | +0.80(+0.37%) |
Jun 24, 2021 | 213.12 | 213.46 | 212.90 | 213.32 | 3,047,104 | +1.44(+0.68%) |
Jun 23, 2021 | 212.07 | 212.54 | 211.79 | 211.88 | 2,775,646 | -0.09(-0.04%) |
Jun 22, 2021 | 210.87 | 212.31 | 210.23 | 211.96 | 2,797,827 | +1.20(+0.57%) |
Jun 21, 2021 | 208.78 | 210.82 | 208.21 | 210.76 | 4,041,416 | +2.87(+1.38%) |
Jun 18, 2021 | 209.09 | 209.24 | 207.69 | 207.90 | 4,731,639 | -2.61(-1.24%) |
Jun 17, 2021 | 210.48 | 211.07 | 209.05 | 210.51 | 3,130,561 | -0.20(-0.10%) |
Jun 16, 2021 | 211.94 | 211.94 | 209.46 | 210.71 | 3,606,508 | -1.06(-0.50%) |
Jun 15, 2021 | 212.44 | 212.48 | 211.18 | 211.76 | 3,227,255 | -0.56(-0.26%) |
Jun 14, 2021 | 212.17 | 212.35 | 211.38 | 212.32 | 3,324,313 | +0.33(+0.15%) |
Jun 11, 2021 | 211.76 | 211.99 | 211.13 | 211.99 | 2,958,118 | +0.62(+0.29%) |
Jun 10, 2021 | 211.22 | 211.88 | 210.24 | 211.37 | 3,060,853 | +0.93(+0.44%) |
Jun 09, 2021 | 211.41 | 211.49 | 210.39 | 210.44 | 2,801,914 | -0.59(-0.28%) |
Jun 08, 2021 | 211.04 | 211.28 | 209.73 | 211.03 | 2,952,173 | +0.43(+0.21%) |
Jun 07, 2021 | 210.58 | 210.71 | 210.08 | 210.60 | 2,877,952 | +0.17(+0.08%) |
Jun 04, 2021 | 209.64 | 210.51 | 209.54 | 210.43 | 2,384,529 | +1.81(+0.87%) |
Jun 03, 2021 | 208.43 | 209.14 | 207.25 | 208.62 | 3,093,253 | -0.93(-0.44%) |
Jun 02, 2021 | 209.69 | 209.88 | 208.99 | 209.55 | 3,752,934 | +0.28(+0.13%) |
Jun 01, 2021 | 210.56 | 210.56 | 208.91 | 209.27 | 3,967,446 | +0.09(+0.04%) |
May 28, 2021 | 209.67 | 209.80 | 209.12 | 209.18 | 2,752,106 | +0.35(+0.17%) |
May 27, 2021 | 209.10 | 209.33 | 209.10 | 208.83 | 2,728,527 | +0.38(+0.18%) |
May 26, 2021 | 208.12 | 208.67 | 207.64 | 208.44 | 3,394,902 | +0.75(+0.36%) |
May 25, 2021 | 208.94 | 209.12 | 207.37 | 207.70 | 3,855,414 | -0.58(-0.28%) |
May 24, 2021 | 207.41 | 208.81 | 207.10 | 208.27 | 3,001,410 | +2.08(+1.01%) |
May 21, 2021 | 207.25 | 207.89 | 205.94 | 206.19 | 3,778,902 | -0.12(-0.06%) |
May 20, 2021 | 204.50 | 206.85 | 204.47 | 206.31 | 3,627,905 | +2.22(+1.09%) |
May 19, 2021 | 201.97 | 204.09 | 201.18 | 204.09 | 6,270,839 | -0.59(-0.29%) |
May 18, 2021 | 206.46 | 206.82 | 204.63 | 204.68 | 3,307,193 | -1.61(-0.78%) |
May 17, 2021 | 206.12 | 206.58 | 205.01 | 206.30 | 4,237,641 | -0.44(-0.21%) |
May 14, 2021 | 204.83 | 207.14 | 204.78 | 206.74 | 4,475,344 | +3.47(+1.71%) |
May 13, 2021 | 201.79 | 204.22 | 201.74 | 203.26 | 5,183,897 | +2.22(+1.10%) |
May 12, 2021 | 204.24 | 204.91 | 200.67 | 201.05 | 6,038,487 | -4.63(-2.25%) |
May 11, 2021 | 204.58 | 206.13 | 203.36 | 205.68 | 6,211,971 | -1.67(-0.80%) |
May 10, 2021 | 209.95 | 209.96 | 207.23 | 207.35 | 4,632,770 | -2.47(-1.17%) |
May 07, 2021 | 208.52 | 210.05 | 208.23 | 209.82 | 4,032,783 | +1.77(+0.85%) |
May 06, 2021 | 206.97 | 208.09 | 205.34 | 208.05 | 4,306,056 | +1.05(+0.51%) |
May 05, 2021 | 207.97 | 208.09 | 206.49 | 207.00 | 3,264,153 | -0.04(-0.02%) |
May 04, 2021 | 207.64 | 207.70 | 205.08 | 207.03 | 5,108,095 | -1.56(-0.75%) |
May 03, 2021 | 209.64 | 209.64 | 208.43 | 208.60 | 4,009,961 | +0.37(+0.18%) |
Apr 30, 2021 | 208.63 | 209.26 | 207.90 | 208.23 | 3,395,268 | -1.53(-0.73%) |
Apr 29, 2021 | 210.63 | 210.68 | 208.08 | 209.77 | 4,356,602 | +0.80(+0.38%) |
Apr 28, 2021 | 209.16 | 209.71 | 208.73 | 208.97 | 2,714,295 | -0.03(-0.01%) |
Apr 27, 2021 | 209.38 | 209.40 | 208.47 | 209.00 | 2,786,149 | -0.10(-0.05%) |
Apr 26, 2021 | 208.85 | 209.35 | 208.57 | 209.10 | 3,338,326 | +0.76(+0.36%) |
Apr 23, 2021 | 206.30 | 208.97 | 206.19 | 208.34 | 4,563,689 | +2.49(+1.21%) |
Apr 22, 2021 | 207.61 | 208.18 | 205.15 | 205.84 | 4,581,949 | -1.62(-0.78%) |
Apr 21, 2021 | 204.92 | 207.49 | 204.54 | 207.47 | 3,302,567 | +2.45(+1.19%) |
Apr 20, 2021 | 206.43 | 206.74 | 204.22 | 205.02 | 5,431,702 | -1.90(-0.92%) |
Apr 19, 2021 | 207.88 | 208.05 | 206.22 | 206.92 | 4,156,298 | -1.36(-0.65%) |
Apr 16, 2021 | 208.58 | 208.59 | 207.49 | 208.28 | 4,489,353 | +0.53(+0.25%) |
Apr 15, 2021 | 206.92 | 207.82 | 206.66 | 207.75 | 5,670,726 | +2.19(+1.06%) |
Apr 14, 2021 | 206.28 | 207.05 | 205.30 | 205.57 | 3,925,381 | -0.46(-0.22%) |
Apr 13, 2021 | 205.60 | 206.49 | 205.26 | 206.03 | 4,229,440 | +0.57(+0.28%) |
Apr 12, 2021 | 205.32 | 205.62 | 204.62 | 205.45 | 4,048,046 | +0.06(+0.03%) |
Apr 09, 2021 | 204.16 | 205.50 | 203.94 | 205.39 | 3,710,545 | +1.24(+0.61%) |
Apr 08, 2021 | 203.86 | 204.16 | 203.12 | 204.16 | 3,783,112 | +1.18(+0.58%) |
Apr 07, 2021 | 203.14 | 203.46 | 202.47 | 202.98 | 3,439,804 | -0.17(-0.09%) |
Apr 06, 2021 | 203.04 | 203.81 | 202.78 | 203.15 | 4,200,797 | +0.08(+0.04%) |
Apr 05, 2021 | 202.24 | 203.30 | 201.96 | 203.07 | 6,194,223 | +2.34(+1.17%) |
Apr 01, 2021 | 199.50 | 200.75 | 199.08 | 200.73 | 4,736,653 | +2.49(+1.25%) |
Mar 31, 2021 | 197.63 | 199.14 | 197.59 | 198.25 | 5,727,733 | +1.20(+0.61%) |
Mar 30, 2021 | 196.79 | 197.48 | 195.95 | 197.05 | 4,129,004 | -0.06(-0.03%) |
Mar 29, 2021 | 197.19 | 197.93 | 195.90 | 197.11 | 4,756,865 | -0.93(-0.47%) |
Mar 26, 2021 | 195.77 | 198.20 | 194.94 | 198.04 | 3,706,270 | +3.18(+1.63%) |
Mar 25, 2021 | 192.71 | 195.34 | 191.35 | 194.85 | 5,187,728 | +1.43(+0.74%) |
Mar 24, 2021 | 196.14 | 196.79 | 193.42 | 193.42 | 4,197,760 | -1.62(-0.83%) |
Mar 23, 2021 | 197.11 | 197.35 | 194.68 | 195.04 | 4,982,830 | -2.25(-1.14%) |
Mar 22, 2021 | 196.82 | 198.13 | 196.34 | 197.28 | 3,769,542 | +1.06(+0.54%) |
Mar 19, 2021 | 196.11 | 197.07 | 194.61 | 196.22 | 4,049,166 | +0.25(+0.13%) |
Mar 18, 2021 | 198.32 | 199.26 | 195.75 | 195.97 | 3,815,575 | -3.63(-1.82%) |
Mar 17, 2021 | 198.18 | 200.08 | 197.28 | 199.61 | 3,500,911 | +0.75(+0.38%) |
Mar 16, 2021 | 199.93 | 200.09 | 198.23 | 198.85 | 4,811,664 | -0.80(-0.40%) |
Mar 15, 2021 | 198.59 | 199.70 | 197.30 | 199.66 | 3,610,869 | +1.39(+0.70%) |
Mar 12, 2021 | 197.08 | 198.33 | 196.50 | 198.27 | 4,256,285 | +0.39(+0.20%) |
Mar 11, 2021 | 197.01 | 198.68 | 196.65 | 197.88 | 4,291,492 | +2.55(+1.31%) |
Mar 10, 2021 | 195.54 | 196.23 | 194.65 | 195.32 | 4,322,197 | +1.39(+0.71%) |
Mar 09, 2021 | 193.33 | 195.35 | 192.83 | 193.94 | 4,305,166 | +2.96(+1.55%) |
Mar 08, 2021 | 192.57 | 193.96 | 190.78 | 190.97 | 4,477,887 | -0.94(-0.49%) |
Mar 05, 2021 | 190.59 | 192.35 | 185.56 | 191.91 | 6,919,326 | +3.40(+1.81%) |
Mar 04, 2021 | 191.23 | 192.38 | 185.96 | 188.51 | 7,514,583 | -3.03(-1.58%) |
Mar 03, 2021 | 194.27 | 194.58 | 191.37 | 191.54 | 4,527,908 | -2.80(-1.44%) |
Mar 02, 2021 | 196.45 | 196.50 | 194.22 | 194.34 | 5,075,290 | -1.84(-0.94%) |
Mar 01, 2021 | 194.21 | 196.79 | 194.13 | 196.19 | 4,912,358 | +4.91(+2.57%) |
Feb 26, 2021 | 193.10 | 193.77 | 189.81 | 191.27 | 6,615,762 | -0.77(-0.40%) |
Feb 25, 2021 | 196.68 | 197.29 | 191.19 | 192.04 | 7,924,028 | -5.15(-2.61%) |
Feb 24, 2021 | 194.64 | 197.39 | 193.84 | 197.19 | 3,892,783 | +2.19(+1.12%) |
Feb 23, 2021 | 193.63 | 195.67 | 190.58 | 195.00 | 5,970,783 | -0.03(-0.01%) |
Feb 22, 2021 | 195.71 | 196.48 | 194.93 | 195.03 | 4,600,798 | -1.87(-0.95%) |
Feb 19, 2021 | 197.34 | 197.91 | 196.60 | 196.90 | 5,148,359 | +0.45(+0.23%) |
Feb 18, 2021 | 196.19 | 197.02 | 195.03 | 196.45 | 3,827,420 | -1.14(-0.58%) |
Feb 17, 2021 | 196.95 | 197.79 | 196.01 | 197.59 | 4,745,684 | -0.41(-0.21%) |
Feb 16, 2021 | 199.14 | 199.22 | 197.43 | 198.00 | 5,183,223 | -0.35(-0.18%) |
Feb 12, 2021 | 196.83 | 198.37 | 196.74 | 198.35 | 2,527,891 | +1.02(+0.52%) |
Feb 11, 2021 | 197.60 | 197.83 | 195.80 | 197.33 | 2,751,203 | +0.47(+0.24%) |
Feb 10, 2021 | 197.95 | 198.10 | 195.45 | 196.86 | 3,851,712 | -0.09(-0.04%) |
Feb 09, 2021 | 196.55 | 197.36 | 196.21 | 196.95 | 3,540,300 | +0.08(+0.04%) |
Feb 08, 2021 | 196.16 | 196.91 | 195.76 | 196.87 | 3,844,782 | +1.75(+0.90%) |
Feb 05, 2021 | 195.13 | 195.30 | 194.22 | 195.12 | 3,271,217 | +1.09(+0.56%) |
Feb 04, 2021 | 192.30 | 194.03 | 192.18 | 194.03 | 2,872,306 | +2.43(+1.27%) |
Feb 03, 2021 | 191.98 | 192.40 | 190.80 | 191.61 | 3,039,242 | +0.29(+0.15%) |
Feb 02, 2021 | 190.43 | 192.11 | 190.29 | 191.32 | 3,427,686 | +2.70(+1.43%) |
Feb 01, 2021 | 187.26 | 189.03 | 185.97 | 188.61 | 4,079,242 | +3.16(+1.71%) |
Jan 29, 2021 | 188.08 | 188.57 | 184.33 | 185.45 | 8,698,663 | -3.31(-1.75%) |
Jan 28, 2021 | 188.17 | 190.89 | 188.08 | 188.76 | 5,553,880 | +1.47(+0.79%) |
Jan 27, 2021 | 190.29 | 190.31 | 186.08 | 187.28 | 7,034,667 | -4.61(-2.40%) |
Jan 26, 2021 | 193.00 | 193.43 | 191.84 | 191.89 | 4,230,353 | -0.70(-0.36%) |
Jan 25, 2021 | 192.41 | 193.06 | 189.62 | 192.59 | 5,568,477 | +0.55(+0.28%) |
Jan 22, 2021 | 191.44 | 192.45 | 191.15 | 192.05 | 3,186,068 | -0.31(-0.16%) |
Jan 21, 2021 | 192.96 | 193.11 | 191.94 | 192.36 | 3,096,980 | -0.14(-0.07%) |
Jan 20, 2021 | 191.27 | 192.88 | 191.17 | 192.50 | 5,463,061 | +2.40(+1.26%) |
Jan 19, 2021 | 189.91 | 190.28 | 189.12 | 190.10 | 4,344,391 | +1.72(+0.91%) |
Jan 15, 2021 | 189.25 | 189.52 | 187.35 | 188.38 | 3,603,443 | -1.65(-0.87%) |
Jan 14, 2021 | 190.76 | 191.22 | 189.77 | 190.04 | 4,484,695 | -0.18(-0.10%) |
Jan 13, 2021 | 189.98 | 190.79 | 189.33 | 190.22 | 3,624,738 | +0.21(+0.11%) |
Jan 12, 2021 | 189.64 | 190.23 | 188.65 | 190.01 | 4,051,838 | +0.67(+0.35%) |
Jan 11, 2021 | 188.73 | 190.30 | 188.54 | 189.34 | 4,036,452 | -1.14(-0.60%) |
Jan 08, 2021 | 190.37 | 190.68 | 188.31 | 190.48 | 7,885,775 | +0.92(+0.48%) |
Jan 07, 2021 | 187.77 | 189.88 | 187.75 | 189.56 | 5,047,776 | +2.99(+1.60%) |
Jan 06, 2021 | 184.03 | 188.22 | 183.99 | 186.57 | 6,455,550 | +1.66(+0.90%) |
Jan 05, 2021 | 183.06 | 185.41 | 182.99 | 184.91 | 4,071,795 | +1.48(+0.81%) |
Jan 04, 2021 | 186.79 | 186.83 | 181.41 | 183.42 | 9,232,040 | -2.65(-1.42%) |
Dec 31, 2020 | 186.07 | 186.07 | 186.07 | 4,512,470 | +0.85(+0.46%) | |
Dec 30, 2020 | 185.36 | 185.82 | 185.08 | 185.22 | 4,512,470 | +0.50(+0.27%) |
Dec 29, 2020 | 186.28 | 186.37 | 184.33 | 184.72 | 4,817,388 | -0.77(-0.42%) |
Dec 28, 2020 | 186.02 | 186.03 | 185.27 | 185.50 | 3,950,987 | +1.17(+0.63%) |
Dec 24, 2020 | 184.39 | 184.50 | 183.78 | 184.33 | 1,824,316 | +0.31(+0.17%) |
Dec 23, 2020 | 184.38 | 184.91 | 183.91 | 184.02 | 3,624,892 | +0.31(+0.17%) |
Dec 22, 2020 | 184.05 | 184.21 | 183.00 | 183.71 | 4,554,271 | +0.04(+0.02%) |
Dec 21, 2020 | 182.42 | 184.09 | 180.73 | 183.67 | 5,260,971 | -0.53(-0.29%) |
Dec 18, 2020 | 185.07 | 185.16 | 183.00 | 184.20 | 4,770,469 | -0.52(-0.28%) |
Dec 17, 2020 | 184.16 | 184.73 | 183.96 | 184.73 | 4,339,655 | +1.44(+0.78%) |
Dec 16, 2020 | 183.25 | 183.75 | 182.70 | 183.29 | 3,133,256 | +0.26(+0.14%) |
Dec 15, 2020 | 182.03 | 183.06 | 181.26 | 183.03 | 3,389,164 | +2.47(+1.37%) |
Dec 14, 2020 | 182.51 | 182.99 | 180.50 | 180.56 | 3,703,644 | -0.51(-0.28%) |
Dec 11, 2020 | 180.48 | 181.25 | 179.57 | 181.07 | 3,637,194 | -0.32(-0.18%) |
Dec 10, 2020 | 180.26 | 181.77 | 179.67 | 181.40 | 3,384,194 | +0.27(+0.15%) |
Dec 09, 2020 | 183.32 | 183.41 | 180.43 | 181.13 | 4,690,966 | -1.80(-0.98%) |
Dec 08, 2020 | 181.51 | 183.18 | 181.47 | 182.93 | 3,621,626 | +0.79(+0.43%) |
Dec 07, 2020 | 182.14 | 182.33 | 181.49 | 182.14 | 4,534,787 | -0.20(-0.11%) |
Dec 04, 2020 | 180.90 | 182.34 | 180.89 | 182.34 | 4,622,902 | +1.81(+1.00%) |
Dec 03, 2020 | 180.25 | 181.19 | 179.97 | 180.53 | 4,629,782 | +0.36(+0.20%) |
Dec 02, 2020 | 179.41 | 180.22 | 178.81 | 180.17 | 4,022,757 | +0.15(+0.08%) |
Dec 01, 2020 | 180.11 | 180.71 | 179.62 | 180.01 | 4,062,239 | +2.26(+1.27%) |
Nov 30, 2020 | 179.05 | 179.12 | 176.65 | 177.76 | 3,908,538 | -1.41(-0.79%) |
Nov 27, 2020 | 179.12 | 179.35 | 178.69 | 179.17 | 1,830,150 | +0.63(+0.35%) |
Nov 25, 2020 | 178.47 | 178.69 | 177.63 | 178.54 | 3,633,412 | -0.07(-0.04%) |
Nov 24, 2020 | 177.37 | 178.82 | 176.71 | 178.61 | 5,649,155 | +2.72(+1.55%) |
Nov 23, 2020 | 175.46 | 176.33 | 174.59 | 175.88 | 4,606,978 | +1.43(+0.82%) |
Nov 20, 2020 | 175.35 | 175.35 | 174.39 | 174.46 | 2,925,824 | -0.92(-0.53%) |
Nov 19, 2020 | 174.24 | 175.52 | 173.48 | 175.38 | 3,190,262 | +0.97(+0.56%) |
Nov 18, 2020 | 176.57 | 176.85 | 174.40 | 174.41 | 3,445,995 | -1.87(-1.06%) |
Nov 17, 2020 | 175.91 | 176.80 | 174.82 | 176.27 | 6,021,567 | -0.40(-0.23%) |
Nov 16, 2020 | 176.65 | 176.72 | 175.27 | 176.67 | 6,502,612 | +2.13(+1.22%) |
Nov 13, 2020 | 173.17 | 174.84 | 172.88 | 174.54 | 5,011,513 | +2.44(+1.42%) |
Nov 12, 2020 | 173.24 | 173.66 | 171.09 | 172.10 | 3,493,027 | -1.71(-0.99%) |
Nov 11, 2020 | 173.69 | 174.14 | 172.89 | 173.82 | 3,023,647 | +1.40(+0.81%) |
Nov 10, 2020 | 172.34 | 172.99 | 170.51 | 172.42 | 5,891,396 | -0.29(-0.17%) |
Nov 09, 2020 | 178.54 | 178.54 | 172.45 | 172.70 | 5,822,315 | +2.03(+1.19%) |
Nov 06, 2020 | 170.60 | 171.19 | 169.55 | 170.68 | 3,384,281 | -0.08(-0.05%) |
Nov 05, 2020 | 170.11 | 171.46 | 169.87 | 170.76 | 3,862,650 | +3.46(+2.07%) |
Nov 04, 2020 | 165.82 | 169.33 | 165.37 | 167.30 | 3,814,273 | +3.57(+2.18%) |
Nov 03, 2020 | 162.53 | 164.68 | 162.18 | 163.73 | 4,296,950 | +3.09(+1.92%) |
Nov 02, 2020 | 160.71 | 161.67 | 159.15 | 160.65 | 3,929,116 | +1.66(+1.04%) |
Oct 30, 2020 | 159.85 | 160.67 | 157.12 | 158.99 | 4,192,383 | -1.71(-1.06%) |
Oct 29, 2020 | 159.48 | 162.31 | 158.53 | 160.70 | 3,232,437 | +1.50(+0.95%) |
Oct 28, 2020 | 161.76 | 162.08 | 159.01 | 159.19 | 4,846,832 | -5.46(-3.31%) |
Oct 27, 2020 | 165.50 | 165.69 | 164.54 | 164.65 | 2,652,171 | -0.67(-0.40%) |
Oct 26, 2020 | 166.66 | 167.09 | 163.38 | 165.31 | 4,068,370 | -3.06(-1.82%) |
Oct 23, 2020 | 168.34 | 168.47 | 167.06 | 168.37 | 2,533,957 | +0.55(+0.33%) |
Oct 22, 2020 | 166.93 | 168.10 | 165.78 | 167.82 | 3,952,823 | +1.18(+0.71%) |
Oct 21, 2020 | 167.25 | 168.25 | 166.64 | 166.64 | 3,399,023 | -0.57(-0.34%) |
Oct 20, 2020 | 167.48 | 168.87 | 166.85 | 167.21 | 2,757,689 | +0.58(+0.35%) |
Oct 19, 2020 | 169.77 | 170.66 | 166.26 | 166.63 | 2,850,165 | -2.42(-1.43%) |
Oct 16, 2020 | 169.93 | 170.72 | 169.05 | 169.05 | 2,006,390 | -0.30(-0.18%) |
Oct 15, 2020 | 167.20 | 169.54 | 166.77 | 169.35 | 3,009,540 | +0.06(+0.03%) |
Oct 14, 2020 | 170.62 | 171.31 | 168.99 | 169.29 | 2,264,064 | -1.13(-0.66%) |
Oct 13, 2020 | 171.06 | 171.21 | 169.88 | 170.43 | 2,572,078 | -0.91(-0.53%) |
Oct 12, 2020 | 170.09 | 171.99 | 169.87 | 171.33 | 3,041,318 | +2.50(+1.48%) |
Oct 09, 2020 | 168.43 | 169.13 | 167.99 | 168.83 | 2,614,410 | +1.41(+0.84%) |
Oct 08, 2020 | 167.12 | 167.47 | 166.50 | 167.42 | 2,452,334 | +1.46(+0.88%) |
Oct 07, 2020 | 164.71 | 166.36 | 164.66 | 165.96 | 2,050,880 | +2.85(+1.75%) |
Oct 06, 2020 | 165.41 | 166.60 | 162.82 | 163.12 | 2,944,265 | -2.04(-1.23%) |
Oct 05, 2020 | 163.39 | 165.22 | 163.12 | 165.15 | 2,703,256 | +2.92(+1.80%) |
Oct 02, 2020 | 160.57 | 163.10 | 160.17 | 162.23 | 2,442,581 | -1.28(-0.78%) |