Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 327.16 | 327.16 | 323.29 | 325.90 | 11,962 | -4.41(-1.34%) |
Sep 29, 2021 | 325.09 | 331.56 | 325.09 | 330.32 | 10,214 | +3.22(+0.99%) |
Sep 28, 2021 | 330.65 | 331.90 | 322.72 | 327.09 | 17,764 | -7.00(-2.09%) |
Sep 27, 2021 | 336.82 | 336.82 | 333.94 | 334.09 | 2,182 | -0.12(-0.03%) |
Sep 24, 2021 | 326.74 | 334.21 | 326.74 | 334.21 | 8,992 | +7.01(+2.14%) |
Sep 23, 2021 | 329.10 | 330.06 | 326.64 | 327.20 | 2,122 | -0.73(-0.22%) |
Sep 22, 2021 | 324.98 | 332.00 | 324.98 | 327.94 | 11,015 | +5.03(+1.56%) |
Sep 21, 2021 | 324.91 | 329.09 | 322.90 | 322.90 | 1,493 | +0.56(+0.17%) |
Sep 20, 2021 | 326.19 | 326.19 | 321.84 | 322.34 | 6,590 | -4.06(-1.25%) |
Sep 17, 2021 | 327.47 | 331.25 | 320.77 | 326.41 | 41,164 | -0.37(-0.11%) |
Sep 16, 2021 | 312.45 | 326.77 | 312.45 | 326.77 | 9,925 | +5.42(+1.69%) |
Sep 15, 2021 | 313.76 | 321.58 | 313.52 | 321.35 | 20,213 | +8.28(+2.65%) |
Sep 14, 2021 | 303.72 | 319.39 | 302.98 | 313.07 | 17,639 | +5.29(+1.72%) |
Sep 13, 2021 | 301.80 | 307.78 | 301.51 | 307.78 | 13,678 | +7.23(+2.41%) |
Sep 10, 2021 | 307.04 | 310.53 | 300.55 | 300.55 | 16,561 | -7.82(-2.54%) |
Sep 09, 2021 | 311.68 | 313.25 | 308.37 | 308.37 | 16,822 | -3.29(-1.06%) |
Sep 08, 2021 | 315.55 | 317.39 | 307.14 | 311.67 | 22,789 | -1.51(-0.48%) |
Sep 07, 2021 | 314.19 | 321.35 | 312.64 | 313.18 | 29,802 | -1.31(-0.42%) |
Sep 03, 2021 | 312.65 | 314.53 | 312.16 | 314.48 | 5,212 | +0.39(+0.12%) |
Sep 02, 2021 | 312.64 | 314.10 | 312.64 | 314.10 | 1,158 | +1.92(+0.61%) |
Sep 01, 2021 | 314.10 | 314.10 | 312.18 | 312.18 | 1,175 | -1.92(-0.61%) |
Aug 31, 2021 | 314.10 | 314.10 | 314.10 | 314.10 | 1,017 | +2.42(+0.78%) |
Aug 30, 2021 | 311.68 | 311.68 | 311.68 | 311.68 | 1,102 | +1.02(+0.33%) |
Aug 27, 2021 | 307.80 | 310.66 | 307.80 | 310.66 | 3,292 | -0.39(-0.12%) |
Aug 26, 2021 | 305.94 | 311.53 | 305.94 | 311.05 | 1,693 | +7.37(+2.43%) |
Aug 25, 2021 | 304.89 | 304.89 | 303.68 | 303.68 | 1,408 | +0.76(+0.25%) |
Aug 24, 2021 | 302.92 | 302.92 | 302.92 | 302.92 | 753 | +3.67(+1.23%) |
Aug 23, 2021 | 298.60 | 299.25 | 298.55 | 299.25 | 2,127 | +2.54(+0.85%) |
Aug 20, 2021 | 290.82 | 297.10 | 290.82 | 296.71 | 11,867 | +4.40(+1.50%) |
Aug 19, 2021 | 292.22 | 292.32 | 291.15 | 292.32 | 3,127 | +2.89(+1.00%) |
Aug 18, 2021 | 292.31 | 292.31 | 289.42 | 289.42 | 1,481 | +0.01(+0.00%) |
Aug 17, 2021 | 289.91 | 289.91 | 289.41 | 289.41 | 843 | -1.46(-0.50%) |
Aug 16, 2021 | 292.58 | 294.74 | 289.92 | 290.87 | 5,781 | -1.69(-0.58%) |
Aug 13, 2021 | 292.57 | 292.57 | 292.57 | 292.57 | 780 | -0.47(-0.16%) |
Aug 12, 2021 | 294.22 | 294.22 | 291.36 | 293.03 | 1,129 | -0.24(-0.08%) |
Aug 11, 2021 | 292.98 | 293.27 | 292.98 | 293.27 | 1,755 | +1.07(+0.37%) |
Aug 10, 2021 | 291.50 | 292.20 | 291.50 | 292.20 | 1,304 | +1.99(+0.69%) |
Aug 06, 2021 | 290.21 | 290.21 | 290.21 | 927 | +0.08(+0.03%) | |
Aug 05, 2021 | 288.44 | 290.13 | 287.99 | 290.13 | 2,351 | +2.16(+0.75%) |
Aug 04, 2021 | 288.07 | 288.07 | 287.96 | 287.97 | 2,164 | -0.10(-0.03%) |
Aug 03, 2021 | 288.59 | 288.69 | 288.07 | 288.07 | 1,413 | -0.51(-0.18%) |
Aug 02, 2021 | 291.62 | 291.62 | 288.58 | 288.58 | 1,360 | -0.83(-0.29%) |
Jul 30, 2021 | 289.41 | 289.41 | 289.41 | 289.41 | 989 | -1.92(-0.66%) |
Jul 29, 2021 | 290.83 | 291.33 | 290.83 | 291.33 | 873 | +0.46(+0.16%) |
Jul 28, 2021 | 290.87 | 290.87 | 290.87 | 290.87 | 740 | -1.18(-0.40%) |
Jul 27, 2021 | 291.25 | 292.04 | 291.25 | 292.04 | 842 | +0.78(+0.27%) |
Jul 26, 2021 | 290.87 | 291.26 | 290.87 | 291.26 | 656 | +1.34(+0.46%) |
Jul 23, 2021 | 289.94 | 289.94 | 289.89 | 289.92 | 1,886 | -1.99(-0.68%) |
Jul 22, 2021 | 291.85 | 293.81 | 289.90 | 291.91 | 4,374 | -2.86(-0.97%) |
Jul 21, 2021 | 293.27 | 297.59 | 293.27 | 294.77 | 3,956 | +2.94(+1.01%) |
Jul 20, 2021 | 291.31 | 294.69 | 291.31 | 291.83 | 5,333 | +1.46(+0.50%) |
Jul 19, 2021 | 289.87 | 291.14 | 286.99 | 290.37 | 2,811 | -1.93(-0.66%) |
Jul 16, 2021 | 293.10 | 294.30 | 289.90 | 292.31 | 3,070 | +2.35(+0.81%) |
Jul 15, 2021 | 289.89 | 289.96 | 289.89 | 289.96 | 1,500 | +0.78(+0.27%) |
Jul 14, 2021 | 291.68 | 291.68 | 289.03 | 289.17 | 3,464 | +0.46(+0.16%) |
Jul 13, 2021 | 292.97 | 292.97 | 288.71 | 288.71 | 1,659 | -4.56(-1.56%) |
Jul 12, 2021 | 290.96 | 294.13 | 290.96 | 293.27 | 2,554 | +3.07(+1.06%) |
Jul 09, 2021 | 289.41 | 292.79 | 289.16 | 290.20 | 3,636 | +3.20(+1.11%) |
Jul 08, 2021 | 288.93 | 292.78 | 287.00 | 287.00 | 4,906 | -5.68(-1.94%) |
Jul 07, 2021 | 288.43 | 292.68 | 288.43 | 292.68 | 3,109 | +4.48(+1.56%) |
Jul 06, 2021 | 288.54 | 291.77 | 283.12 | 288.20 | 3,540 | +2.13(+0.75%) |
Jul 02, 2021 | 283.61 | 286.06 | 283.61 | 286.06 | 1,927 | +2.94(+1.04%) |
Jul 01, 2021 | 281.19 | 284.08 | 281.19 | 283.12 | 3,178 | +2.42(+0.86%) |
Jun 30, 2021 | 281.43 | 281.48 | 280.71 | 280.71 | 2,872 | +2.92(+1.05%) |
Jun 29, 2021 | 278.60 | 278.93 | 277.79 | 277.79 | 3,279 | -1.05(-0.38%) |
Jun 28, 2021 | 280.56 | 281.19 | 277.34 | 278.84 | 2,916 | -3.56(-1.26%) |
Jun 25, 2021 | 280.23 | 283.12 | 280.23 | 282.40 | 9,111 | +2.51(+0.90%) |
Jun 24, 2021 | 278.40 | 280.61 | 278.40 | 279.89 | 1,429 | +0.20(+0.07%) |
Jun 23, 2021 | 279.69 | 279.69 | 279.69 | 279.69 | 952 | +2.84(+1.03%) |
Jun 22, 2021 | 275.39 | 276.84 | 275.39 | 276.84 | 2,733 | -2.30(-0.82%) |
Jun 21, 2021 | 279.43 | 279.43 | 278.03 | 279.14 | 1,874 | +1.28(+0.46%) |
Jun 18, 2021 | 278.29 | 278.29 | 276.37 | 277.87 | 4,923 | -4.44(-1.57%) |
Jun 17, 2021 | 282.30 | 282.30 | 282.30 | 282.30 | 628 | +0.14(+0.05%) |
Jun 16, 2021 | 282.17 | 282.17 | 282.17 | 282.17 | 2,342 | -3.70(-1.29%) |
Jun 15, 2021 | 285.87 | 285.87 | 285.87 | 285.87 | 944 | +1.52(+0.53%) |
Jun 14, 2021 | 281.93 | 287.93 | 281.93 | 284.35 | 2,237 | -0.03(-0.01%) |
Jun 11, 2021 | 284.38 | 284.38 | 284.38 | 284.38 | 532 | +2.20(+0.78%) |
Jun 10, 2021 | 287.95 | 288.59 | 280.80 | 282.18 | 2,358 | -3.03(-1.06%) |
Jun 09, 2021 | 286.70 | 286.75 | 284.69 | 285.21 | 3,278 | +1.57(+0.56%) |
Jun 08, 2021 | 280.23 | 284.08 | 278.29 | 283.64 | 4,021 | +3.62(+1.29%) |
Jun 07, 2021 | 284.85 | 286.97 | 276.66 | 280.01 | 5,185 | -2.44(-0.86%) |
Jun 04, 2021 | 282.82 | 283.12 | 282.17 | 282.45 | 2,247 | +0.29(+0.10%) |
Jun 03, 2021 | 283.61 | 286.01 | 280.23 | 282.16 | 3,357 | +0.19(+0.07%) |
Jun 02, 2021 | 287.81 | 287.81 | 281.97 | 281.97 | 2,133 | -3.81(-1.33%) |
Jun 01, 2021 | 285.77 | 285.77 | 285.77 | 285.77 | 1,041 | +5.31(+1.89%) |
May 28, 2021 | 280.47 | 280.47 | 280.47 | 280.47 | 358 | -0.51(-0.18%) |
May 27, 2021 | 281.20 | 281.20 | 276.61 | 280.98 | 2,450 | -0.19(-0.07%) |
May 26, 2021 | 278.53 | 282.10 | 278.53 | 281.17 | 2,112 | +4.81(+1.74%) |
May 25, 2021 | 279.75 | 280.23 | 273.03 | 276.36 | 2,832 | -4.44(-1.58%) |
May 24, 2021 | 288.92 | 288.92 | 280.81 | 280.81 | 2,485 | -5.31(-1.85%) |
May 21, 2021 | 285.49 | 286.11 | 285.49 | 286.11 | 1,328 | +3.95(+1.40%) |
May 20, 2021 | 279.45 | 282.16 | 279.45 | 282.16 | 1,553 | +0.95(+0.34%) |
May 19, 2021 | 270.14 | 285.53 | 270.14 | 281.21 | 2,486 | -3.19(-1.12%) |
May 18, 2021 | 284.40 | 284.40 | 284.40 | 284.40 | 786 | -1.53(-0.53%) |
May 17, 2021 | 285.09 | 285.93 | 285.09 | 285.93 | 1,256 | +1.84(+0.65%) |
May 14, 2021 | 286.99 | 286.99 | 282.48 | 284.09 | 3,845 | -1.88(-0.66%) |
May 13, 2021 | 286.94 | 286.94 | 285.97 | 285.97 | 1,319 | +5.55(+1.98%) |
May 12, 2021 | 292.95 | 292.95 | 280.42 | 280.42 | 2,216 | -9.42(-3.25%) |
May 11, 2021 | 284.69 | 289.84 | 283.50 | 289.84 | 2,016 | +1.55(+0.54%) |
May 10, 2021 | 295.69 | 295.69 | 288.30 | 288.30 | 2,858 | -8.42(-2.84%) |
May 07, 2021 | 295.69 | 296.71 | 292.49 | 296.71 | 3,491 | -2.34(-0.78%) |
May 06, 2021 | 298.59 | 304.11 | 292.80 | 299.05 | 3,423 | -0.11(-0.04%) |
May 05, 2021 | 304.38 | 309.21 | 297.00 | 299.16 | 9,088 | -3.28(-1.09%) |
May 04, 2021 | 309.21 | 309.21 | 297.62 | 302.44 | 5,409 | -12.48(-3.96%) |
May 03, 2021 | 296.57 | 314.92 | 296.57 | 314.92 | 9,493 | +21.03(+7.15%) |
Apr 30, 2021 | 286.90 | 296.95 | 285.07 | 293.89 | 3,622 | +3.53(+1.21%) |
Apr 29, 2021 | 285.06 | 290.36 | 285.06 | 290.36 | 2,553 | +6.66(+2.35%) |
Apr 28, 2021 | 285.06 | 285.06 | 278.59 | 283.70 | 3,332 | -1.14(-0.40%) |
Apr 27, 2021 | 284.77 | 285.06 | 279.35 | 284.85 | 2,588 | -1.89(-0.66%) |
Apr 26, 2021 | 285.99 | 286.74 | 285.07 | 286.74 | 3,396 | -1.36(-0.47%) |
Apr 23, 2021 | 287.96 | 288.10 | 287.39 | 288.10 | 5,070 | -0.32(-0.11%) |
Apr 22, 2021 | 288.42 | 288.42 | 288.42 | 288.42 | 846 | +2.38(+0.83%) |
Apr 21, 2021 | 286.01 | 289.40 | 286.01 | 286.04 | 3,166 | +1.95(+0.69%) |
Apr 20, 2021 | 282.64 | 284.09 | 281.43 | 284.09 | 1,935 | +1.59(+0.56%) |
Apr 19, 2021 | 288.45 | 288.45 | 282.50 | 282.50 | 1,693 | -4.88(-1.70%) |
Apr 16, 2021 | 289.88 | 289.88 | 287.38 | 287.38 | 2,380 | +0.54(+0.19%) |
Apr 15, 2021 | 280.24 | 290.13 | 280.24 | 286.84 | 1,373 | +9.17(+3.30%) |
Apr 14, 2021 | 279.35 | 281.85 | 277.67 | 277.67 | 2,019 | +3.61(+1.32%) |
Apr 13, 2021 | 272.99 | 274.72 | 272.99 | 274.05 | 1,518 | -1.92(-0.70%) |
Apr 12, 2021 | 271.78 | 276.80 | 271.78 | 275.98 | 1,187 | +0.58(+0.21%) |
Apr 09, 2021 | 277.33 | 277.33 | 275.39 | 275.39 | 2,380 | -2.21(-0.80%) |
Apr 08, 2021 | 282.68 | 282.68 | 277.61 | 277.61 | 1,539 | -0.58(-0.21%) |
Apr 07, 2021 | 279.71 | 279.71 | 278.19 | 278.19 | 1,743 | -0.71(-0.26%) |
Apr 06, 2021 | 276.27 | 281.20 | 276.27 | 278.90 | 4,087 | +0.74(+0.27%) |
Apr 05, 2021 | 276.14 | 284.55 | 276.14 | 278.16 | 5,359 | +2.74(+0.99%) |
Apr 01, 2021 | 273.40 | 275.42 | 272.99 | 275.42 | 1,762 | +1.69(+0.62%) |
Mar 31, 2021 | 274.92 | 274.92 | 269.58 | 273.73 | 5,033 | +2.23(+0.82%) |
Mar 30, 2021 | 269.17 | 271.50 | 267.62 | 271.50 | 3,395 | +2.73(+1.02%) |
Mar 29, 2021 | 266.74 | 268.77 | 266.24 | 268.77 | 4,433 | -0.85(-0.31%) |
Mar 26, 2021 | 263.41 | 269.62 | 263.41 | 269.62 | 2,695 | +6.27(+2.38%) |
Mar 25, 2021 | 260.94 | 263.35 | 258.91 | 263.35 | 8,156 | +6.56(+2.55%) |
Mar 24, 2021 | 269.12 | 269.12 | 256.79 | 256.79 | 3,936 | -4.19(-1.60%) |
Mar 23, 2021 | 265.29 | 270.76 | 260.21 | 260.98 | 6,019 | -5.92(-2.22%) |
Mar 22, 2021 | 270.58 | 270.58 | 265.31 | 266.90 | 5,259 | -6.20(-2.27%) |
Mar 19, 2021 | 276.97 | 276.97 | 270.60 | 273.10 | 26,952 | -0.47(-0.17%) |
Mar 18, 2021 | 271.55 | 278.78 | 271.55 | 273.57 | 5,553 | +1.39(+0.51%) |
Mar 17, 2021 | 273.95 | 273.95 | 270.49 | 272.19 | 5,168 | +0.15(+0.06%) |
Mar 16, 2021 | 277.11 | 277.11 | 270.21 | 272.03 | 5,762 | -5.09(-1.84%) |
Mar 15, 2021 | 282.65 | 285.41 | 272.79 | 277.12 | 9,544 | -7.16(-2.52%) |
Mar 12, 2021 | 282.58 | 286.47 | 282.18 | 284.28 | 6,323 | +4.84(+1.73%) |
Mar 11, 2021 | 281.14 | 281.14 | 276.56 | 279.44 | 3,481 | -1.91(-0.68%) |
Mar 10, 2021 | 271.94 | 281.35 | 268.70 | 281.35 | 2,614 | +9.90(+3.65%) |
Mar 09, 2021 | 266.24 | 271.45 | 264.56 | 271.45 | 4,760 | +1.83(+0.68%) |
Mar 08, 2021 | 266.57 | 270.15 | 261.91 | 269.62 | 5,182 | +7.84(+3.00%) |
Mar 05, 2021 | 261.11 | 269.24 | 260.46 | 261.78 | 6,945 | +4.57(+1.78%) |
Mar 04, 2021 | 255.88 | 260.70 | 253.47 | 257.20 | 8,049 | +4.32(+1.71%) |
Mar 03, 2021 | 249.84 | 257.12 | 247.84 | 252.88 | 7,776 | +5.93(+2.40%) |
Mar 02, 2021 | 239.24 | 246.95 | 239.24 | 246.95 | 4,274 | +5.11(+2.11%) |
Mar 01, 2021 | 241.16 | 242.13 | 241.16 | 241.84 | 3,294 | +8.03(+3.43%) |
Feb 26, 2021 | 238.87 | 239.23 | 233.81 | 233.81 | 4,042 | -5.35(-2.24%) |
Feb 25, 2021 | 237.27 | 241.93 | 237.26 | 239.17 | 3,131 | -0.13(-0.05%) |
Feb 24, 2021 | 239.10 | 244.06 | 238.51 | 239.29 | 7,126 | +3.32(+1.41%) |
Feb 23, 2021 | 241.12 | 241.12 | 232.50 | 235.97 | 4,970 | +0.38(+0.16%) |
Feb 22, 2021 | 236.37 | 239.23 | 235.60 | 235.60 | 3,694 | -0.74(-0.31%) |
Feb 19, 2021 | 234.06 | 236.45 | 234.06 | 236.34 | 2,073 | +3.54(+1.52%) |
Feb 18, 2021 | 240.20 | 240.20 | 232.72 | 232.80 | 3,900 | -6.18(-2.59%) |
Feb 17, 2021 | 238.98 | 238.98 | 238.98 | 238.98 | 1,088 | +3.32(+1.41%) |
Feb 16, 2021 | 248.36 | 250.62 | 232.45 | 235.66 | 7,688 | -7.22(-2.97%) |
Feb 12, 2021 | 241.64 | 246.03 | 241.64 | 242.88 | 4,561 | +4.26(+1.79%) |
Feb 11, 2021 | 239.23 | 240.64 | 238.62 | 238.62 | 1,279 | +3.22(+1.37%) |
Feb 10, 2021 | 237.09 | 238.53 | 233.78 | 235.39 | 6,321 | +1.94(+0.83%) |
Feb 09, 2021 | 233.93 | 233.93 | 233.46 | 233.46 | 1,284 | -0.47(-0.20%) |
Feb 08, 2021 | 229.54 | 241.16 | 229.34 | 233.92 | 9,938 | +5.98(+2.62%) |
Feb 05, 2021 | 229.78 | 229.78 | 225.00 | 227.95 | 4,975 | -2.59(-1.13%) |
Feb 04, 2021 | 229.32 | 230.54 | 229.32 | 230.54 | 1,897 | +8.42(+3.79%) |
Feb 03, 2021 | 219.94 | 224.76 | 219.94 | 222.12 | 6,370 | +2.13(+0.97%) |
Feb 02, 2021 | 219.99 | 219.99 | 219.99 | 219.99 | 1,444 | +1.97(+0.90%) |
Feb 01, 2021 | 214.03 | 218.98 | 211.26 | 218.02 | 5,267 | +6.51(+3.08%) |
Jan 29, 2021 | 214.15 | 217.01 | 211.51 | 211.51 | 2,695 | -1.32(-0.62%) |
Jan 28, 2021 | 218.93 | 218.98 | 212.83 | 212.83 | 4,307 | -4.71(-2.16%) |
Jan 27, 2021 | 219.79 | 219.94 | 216.32 | 217.54 | 5,085 | -6.28(-2.81%) |
Jan 26, 2021 | 225.73 | 226.68 | 223.57 | 223.82 | 4,436 | -0.85(-0.38%) |
Jan 25, 2021 | 227.12 | 227.15 | 223.09 | 224.67 | 2,552 | -4.68(-2.04%) |
Jan 22, 2021 | 221.84 | 229.35 | 221.84 | 229.35 | 5,183 | +7.42(+3.34%) |
Jan 21, 2021 | 224.37 | 224.37 | 221.85 | 221.93 | 2,891 | -2.36(-1.05%) |
Jan 20, 2021 | 222.33 | 225.35 | 221.64 | 224.29 | 6,618 | +1.95(+0.88%) |
Jan 19, 2021 | 220.14 | 222.34 | 220.14 | 222.34 | 4,031 | +1.84(+0.84%) |
Jan 15, 2021 | 217.22 | 220.50 | 217.22 | 220.50 | 3,213 | +0.08(+0.03%) |
Jan 14, 2021 | 215.72 | 220.43 | 215.72 | 220.42 | 3,903 | +2.22(+1.02%) |
Jan 13, 2021 | 217.05 | 218.20 | 215.06 | 218.20 | 3,091 | +0.22(+0.10%) |
Jan 12, 2021 | 214.63 | 217.98 | 214.63 | 217.98 | 2,606 | +4.06(+1.90%) |
Jan 11, 2021 | 212.22 | 213.92 | 212.22 | 213.92 | 1,150 | +1.19(+0.56%) |
Jan 08, 2021 | 213.73 | 213.89 | 212.74 | 212.74 | 1,243 | -1.42(-0.66%) |
Jan 07, 2021 | 211.25 | 216.44 | 208.57 | 214.15 | 7,442 | +6.37(+3.06%) |
Jan 06, 2021 | 213.15 | 214.71 | 206.44 | 207.79 | 26,635 | -2.77(-1.32%) |
Jan 05, 2021 | 210.50 | 212.17 | 209.58 | 210.56 | 10,739 | +1.18(+0.56%) |
Jan 04, 2021 | 210.56 | 210.56 | 209.38 | 209.38 | 2,488 | +1.01(+0.49%) |
Dec 31, 2020 | 208.37 | 208.37 | 208.37 | 2,212 | -0.79(-0.38%) | |
Dec 30, 2020 | 203.41 | 209.54 | 203.41 | 209.16 | 2,224 | +5.47(+2.69%) |
Dec 29, 2020 | 202.22 | 206.31 | 202.22 | 203.69 | 6,256 | -3.55(-1.71%) |
Dec 28, 2020 | 207.50 | 208.09 | 206.29 | 207.24 | 2,131 | -0.15(-0.07%) |
Dec 24, 2020 | 207.39 | 207.39 | 207.39 | 207.39 | 312 | -1.53(-0.73%) |
Dec 23, 2020 | 206.29 | 209.10 | 206.29 | 208.92 | 20,379 | +2.25(+1.09%) |
Dec 22, 2020 | 215.56 | 215.56 | 206.67 | 206.67 | 3,904 | -3.08(-1.47%) |
Dec 21, 2020 | 212.42 | 213.96 | 209.18 | 209.75 | 5,236 | -4.20(-1.96%) |
Dec 18, 2020 | 220.42 | 220.42 | 213.95 | 213.95 | 14,591 | -4.70(-2.15%) |
Dec 17, 2020 | 215.54 | 219.23 | 215.54 | 218.66 | 6,974 | +3.50(+1.63%) |
Dec 16, 2020 | 218.80 | 219.71 | 215.15 | 215.15 | 2,513 | -1.79(-0.83%) |
Dec 15, 2020 | 214.20 | 218.90 | 214.20 | 216.95 | 2,445 | +1.78(+0.83%) |
Dec 14, 2020 | 215.16 | 215.16 | 215.16 | 215.16 | 1,095 | -0.38(-0.18%) |
Dec 11, 2020 | 215.88 | 217.07 | 214.21 | 215.55 | 2,709 | +0.10(+0.04%) |
Dec 10, 2020 | 214.92 | 216.96 | 214.92 | 215.45 | 2,812 | +2.02(+0.95%) |
Dec 09, 2020 | 218.04 | 218.04 | 211.08 | 213.43 | 4,854 | -4.38(-2.01%) |
Dec 08, 2020 | 217.08 | 217.80 | 215.65 | 217.80 | 2,436 | -0.05(-0.02%) |
Dec 07, 2020 | 220.09 | 220.09 | 217.85 | 217.85 | 1,917 | -1.14(-0.52%) |
Dec 04, 2020 | 214.77 | 219.12 | 214.21 | 218.99 | 2,918 | +2.78(+1.29%) |
Dec 03, 2020 | 216.21 | 216.21 | 216.21 | 216.21 | 617 | +3.21(+1.50%) |
Dec 02, 2020 | 211.08 | 214.25 | 210.03 | 213.00 | 5,604 | +1.12(+0.53%) |
Dec 01, 2020 | 209.50 | 211.88 | 209.50 | 211.88 | 2,407 | +1.64(+0.78%) |
Nov 30, 2020 | 213.96 | 213.96 | 210.24 | 210.24 | 3,204 | -3.57(-1.67%) |
Nov 27, 2020 | 216.12 | 216.17 | 213.81 | 213.81 | 1,563 | -2.97(-1.37%) |
Nov 25, 2020 | 215.59 | 216.77 | 215.59 | 216.77 | 1,771 | +2.21(+1.03%) |
Nov 24, 2020 | 218.26 | 219.76 | 214.57 | 214.57 | 12,205 | -2.27(-1.05%) |
Nov 23, 2020 | 219.72 | 220.43 | 215.89 | 216.84 | 30,734 | -0.23(-0.11%) |
Nov 20, 2020 | 214.62 | 217.47 | 212.33 | 217.07 | 2,918 | +1.42(+0.66%) |
Nov 19, 2020 | 214.97 | 216.12 | 212.84 | 215.65 | 10,523 | +0.77(+0.36%) |
Nov 18, 2020 | 211.50 | 215.74 | 211.50 | 214.88 | 5,461 | +1.68(+0.79%) |
Nov 17, 2020 | 209.17 | 213.96 | 209.17 | 213.21 | 7,260 | -0.76(-0.35%) |
Nov 16, 2020 | 211.07 | 213.96 | 211.07 | 213.96 | 5,176 | +5.37(+2.58%) |
Nov 13, 2020 | 208.72 | 208.72 | 206.30 | 208.59 | 2,397 | +0.96(+0.46%) |
Nov 12, 2020 | 207.50 | 208.38 | 206.32 | 207.63 | 3,559 | -2.00(-0.95%) |
Nov 11, 2020 | 206.23 | 211.07 | 205.33 | 209.63 | 9,069 | +3.34(+1.62%) |
Nov 10, 2020 | 202.45 | 208.11 | 202.45 | 206.29 | 11,702 | +3.74(+1.85%) |
Nov 09, 2020 | 207.18 | 220.70 | 198.71 | 202.54 | 23,801 | +3.89(+1.96%) |
Nov 06, 2020 | 196.69 | 199.45 | 196.21 | 198.65 | 7,399 | -0.54(-0.27%) |
Nov 05, 2020 | 198.93 | 199.58 | 198.93 | 199.19 | 1,565 | +0.34(+0.17%) |
Nov 04, 2020 | 198.90 | 199.25 | 198.84 | 198.84 | 4,866 | -1.21(-0.60%) |
Nov 03, 2020 | 199.98 | 200.05 | 198.60 | 200.05 | 13,805 | +3.71(+1.89%) |
Nov 02, 2020 | 195.73 | 196.34 | 195.73 | 196.34 | 2,848 | +2.55(+1.32%) |
Oct 30, 2020 | 195.73 | 195.73 | 192.73 | 193.78 | 4,377 | -4.60(-2.32%) |
Oct 29, 2020 | 197.17 | 198.38 | 196.45 | 198.38 | 9,522 | +3.12(+1.60%) |
Oct 28, 2020 | 195.73 | 196.28 | 195.26 | 195.26 | 5,919 | -1.85(-0.94%) |
Oct 27, 2020 | 198.02 | 198.94 | 197.11 | 197.11 | 2,666 | -0.55(-0.28%) |
Oct 26, 2020 | 197.82 | 200.25 | 197.50 | 197.66 | 4,245 | -0.54(-0.27%) |
Oct 23, 2020 | 200.51 | 200.51 | 198.20 | 198.20 | 6,461 | +0.94(+0.48%) |
Oct 22, 2020 | 196.02 | 198.61 | 196.02 | 197.26 | 5,183 | +0.47(+0.24%) |
Oct 21, 2020 | 194.55 | 197.70 | 194.55 | 196.79 | 1,941 | -0.52(-0.26%) |
Oct 20, 2020 | 195.00 | 197.31 | 191.90 | 197.31 | 5,466 | +6.81(+3.58%) |
Oct 19, 2020 | 197.56 | 198.64 | 190.49 | 190.49 | 2,075 | -7.01(-3.55%) |
Oct 16, 2020 | 199.61 | 201.49 | 197.51 | 197.51 | 7,295 | -3.77(-1.87%) |
Oct 15, 2020 | 194.61 | 201.28 | 194.61 | 201.28 | 6,911 | +0.74(+0.37%) |
Oct 14, 2020 | 192.88 | 203.41 | 192.88 | 200.54 | 26,516 | +10.54(+5.55%) |
Oct 13, 2020 | 196.40 | 196.40 | 188.06 | 190.00 | 7,076 | -6.76(-3.44%) |
Oct 12, 2020 | 191.75 | 198.32 | 191.75 | 196.76 | 8,318 | +5.87(+3.08%) |
Oct 09, 2020 | 189.54 | 191.56 | 189.50 | 190.89 | 2,709 | +3.62(+1.93%) |
Oct 08, 2020 | 184.22 | 187.27 | 184.22 | 187.27 | 2,886 | +3.05(+1.66%) |
Oct 07, 2020 | 184.20 | 184.22 | 184.09 | 184.22 | 2,592 | +2.31(+1.27%) |
Oct 06, 2020 | 178.65 | 181.91 | 178.65 | 181.91 | 2,883 | +3.45(+1.93%) |
Oct 05, 2020 | 177.50 | 178.46 | 175.73 | 178.46 | 6,524 | +2.11(+1.20%) |
Oct 02, 2020 | 176.54 | 177.51 | 175.25 | 176.35 | 4,690 | -1.21(-0.68%) |