Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 252.18 | 253.11 | 246.51 | 246.65 | 2,249,839 | -4.27(-1.70%) |
Sep 29, 2021 | 250.82 | 252.20 | 249.23 | 250.92 | 1,558,665 | +1.17(+0.47%) |
Sep 28, 2021 | 251.65 | 252.76 | 247.91 | 249.75 | 2,493,942 | -4.97(-1.95%) |
Sep 27, 2021 | 261.05 | 261.92 | 254.32 | 254.72 | 1,910,250 | -6.29(-2.41%) |
Sep 24, 2021 | 266.29 | 266.79 | 260.25 | 261.01 | 2,506,754 | -5.38(-2.02%) |
Sep 23, 2021 | 271.48 | 271.48 | 264.02 | 266.39 | 1,766,580 | -5.13(-1.89%) |
Sep 22, 2021 | 270.19 | 272.80 | 268.42 | 271.53 | 1,268,005 | +1.55(+0.58%) |
Sep 21, 2021 | 270.33 | 272.15 | 268.87 | 269.98 | 1,255,784 | +0.63(+0.23%) |
Sep 20, 2021 | 269.67 | 272.08 | 266.07 | 269.35 | 2,567,323 | -2.37(-0.87%) |
Sep 17, 2021 | 271.80 | 275.23 | 271.55 | 271.71 | 3,238,105 | -3.14(-1.14%) |
Sep 16, 2021 | 274.53 | 275.64 | 270.87 | 274.85 | 980,073 | -0.11(-0.04%) |
Sep 15, 2021 | 274.37 | 275.47 | 272.18 | 274.96 | 1,128,834 | +0.80(+0.29%) |
Sep 14, 2021 | 273.14 | 275.45 | 272.69 | 274.17 | 1,199,704 | +1.66(+0.61%) |
Sep 13, 2021 | 274.27 | 276.03 | 271.19 | 272.51 | 1,373,108 | +0.68(+0.25%) |
Sep 10, 2021 | 274.25 | 274.86 | 268.30 | 271.83 | 1,612,527 | -2.72(-0.99%) |
Sep 09, 2021 | 279.81 | 280.93 | 274.43 | 274.55 | 1,343,890 | -6.29(-2.24%) |
Sep 08, 2021 | 276.26 | 280.94 | 275.99 | 280.84 | 1,635,339 | +4.07(+1.47%) |
Sep 07, 2021 | 277.96 | 279.29 | 272.96 | 276.77 | 1,659,808 | -2.58(-0.92%) |
Sep 03, 2021 | 277.54 | 279.62 | 274.88 | 279.35 | 1,778,712 | +1.04(+0.37%) |
Sep 02, 2021 | 275.74 | 278.40 | 273.51 | 278.32 | 1,941,447 | +2.71(+0.98%) |
Sep 01, 2021 | 270.88 | 276.05 | 270.09 | 275.61 | 1,793,033 | +5.36(+1.98%) |
Aug 31, 2021 | 268.09 | 270.77 | 267.13 | 270.25 | 2,515,309 | +0.45(+0.17%) |
Aug 30, 2021 | 264.08 | 269.88 | 263.82 | 269.80 | 1,764,987 | +5.72(+2.16%) |
Aug 27, 2021 | 263.45 | 264.37 | 261.04 | 264.08 | 953,948 | +2.15(+0.82%) |
Aug 26, 2021 | 261.05 | 263.50 | 260.59 | 261.94 | 1,038,852 | +0.26(+0.10%) |
Aug 25, 2021 | 263.30 | 263.33 | 260.59 | 261.68 | 1,052,353 | -1.57(-0.60%) |
Aug 24, 2021 | 267.77 | 268.07 | 262.13 | 263.25 | 1,056,596 | -3.62(-1.36%) |
Aug 23, 2021 | 267.67 | 268.56 | 265.76 | 266.87 | 1,158,291 | -2.14(-0.79%) |
Aug 20, 2021 | 267.69 | 269.93 | 266.16 | 269.00 | 1,851,757 | +1.55(+0.58%) |
Aug 19, 2021 | 260.47 | 268.00 | 260.47 | 267.45 | 1,300,786 | +5.33(+2.03%) |
Aug 18, 2021 | 264.51 | 265.73 | 262.08 | 262.12 | 1,239,118 | -2.91(-1.10%) |
Aug 17, 2021 | 260.05 | 265.22 | 260.05 | 265.04 | 997,305 | +3.08(+1.18%) |
Aug 16, 2021 | 261.70 | 263.21 | 260.63 | 261.95 | 1,154,379 | +0.26(+0.10%) |
Aug 13, 2021 | 259.39 | 261.72 | 258.26 | 261.70 | 873,514 | +2.65(+1.02%) |
Aug 12, 2021 | 257.15 | 259.44 | 255.43 | 259.04 | 945,313 | +2.62(+1.02%) |
Aug 11, 2021 | 255.68 | 256.86 | 254.71 | 256.42 | 942,233 | +1.78(+0.70%) |
Aug 10, 2021 | 260.43 | 260.83 | 254.37 | 254.65 | 1,398,173 | -4.40(-1.70%) |
Aug 09, 2021 | 260.85 | 261.23 | 258.02 | 259.05 | 1,182,010 | -1.91(-0.73%) |
Aug 06, 2021 | 260.29 | 262.18 | 259.93 | 260.96 | 1,578,611 | -0.59(-0.23%) |
Aug 05, 2021 | 264.94 | 265.21 | 260.04 | 261.55 | 1,413,793 | -1.95(-0.74%) |
Aug 04, 2021 | 263.43 | 264.32 | 260.58 | 263.50 | 1,421,778 | +0.48(+0.18%) |
Aug 03, 2021 | 262.42 | 264.38 | 261.60 | 263.02 | 1,081,109 | +0.68(+0.26%) |
Aug 02, 2021 | 262.23 | 264.67 | 261.93 | 262.34 | 1,318,167 | +0.76(+0.29%) |
Jul 30, 2021 | 263.33 | 265.13 | 261.54 | 261.58 | 1,905,097 | -0.19(-0.07%) |
Jul 29, 2021 | 264.55 | 267.79 | 261.09 | 261.77 | 1,911,623 | -1.83(-0.69%) |
Jul 28, 2021 | 265.42 | 265.75 | 262.46 | 263.60 | 1,770,615 | -1.76(-0.66%) |
Jul 27, 2021 | 263.63 | 265.93 | 262.72 | 265.36 | 1,328,885 | +2.10(+0.80%) |
Jul 26, 2021 | 262.11 | 263.56 | 261.30 | 263.26 | 1,269,603 | -0.60(-0.23%) |
Jul 23, 2021 | 261.08 | 264.31 | 259.67 | 263.86 | 1,237,038 | +3.39(+1.30%) |
Jul 22, 2021 | 258.72 | 260.96 | 256.13 | 260.48 | 1,245,633 | +1.24(+0.48%) |
Jul 21, 2021 | 261.47 | 261.89 | 258.93 | 259.24 | 1,261,638 | -2.53(-0.97%) |
Jul 20, 2021 | 261.87 | 263.10 | 258.71 | 261.77 | 1,624,486 | +1.95(+0.75%) |
Jul 19, 2021 | 261.64 | 263.30 | 257.66 | 259.82 | 2,342,674 | -1.45(-0.56%) |
Jul 16, 2021 | 261.07 | 262.80 | 260.05 | 261.27 | 2,271,130 | +1.09(+0.42%) |
Jul 15, 2021 | 260.94 | 261.97 | 258.10 | 260.18 | 1,170,250 | -0.08(-0.03%) |
Jul 14, 2021 | 257.15 | 261.23 | 256.23 | 260.26 | 1,295,224 | +2.63(+1.02%) |
Jul 13, 2021 | 257.27 | 260.49 | 256.81 | 257.64 | 1,327,837 | -1.35(-0.52%) |
Jul 12, 2021 | 258.23 | 259.60 | 256.90 | 258.99 | 1,430,930 | +1.42(+0.55%) |
Jul 09, 2021 | 256.84 | 257.85 | 254.67 | 257.56 | 1,245,167 | +0.49(+0.19%) |
Jul 08, 2021 | 257.10 | 259.19 | 255.41 | 257.07 | 1,275,034 | -0.23(-0.09%) |
Jul 07, 2021 | 254.60 | 258.68 | 253.46 | 257.30 | 1,872,820 | +2.26(+0.88%) |
Jul 06, 2021 | 252.40 | 255.19 | 251.20 | 255.05 | 1,884,003 | +2.65(+1.05%) |
Jul 02, 2021 | 250.95 | 252.98 | 250.95 | 252.40 | 1,305,817 | +2.35(+0.94%) |
Jul 01, 2021 | 248.48 | 251.35 | 247.57 | 250.05 | 1,661,656 | +0.18(+0.07%) |
Jun 30, 2021 | 252.49 | 254.19 | 249.77 | 249.88 | 2,008,537 | -2.45(-0.97%) |
Jun 29, 2021 | 251.05 | 253.24 | 249.99 | 252.33 | 1,755,864 | +0.92(+0.37%) |
Jun 28, 2021 | 248.24 | 251.60 | 248.24 | 251.40 | 1,955,353 | +4.86(+1.97%) |
Jun 25, 2021 | 244.57 | 247.40 | 244.02 | 246.54 | 2,087,272 | +2.21(+0.90%) |
Jun 24, 2021 | 245.62 | 246.18 | 242.66 | 244.33 | 984,493 | -0.06(-0.03%) |
Jun 23, 2021 | 246.05 | 246.61 | 243.76 | 244.40 | 1,438,459 | -2.21(-0.90%) |
Jun 22, 2021 | 247.69 | 248.25 | 246.49 | 246.61 | 1,250,768 | -1.04(-0.42%) |
Jun 21, 2021 | 246.04 | 248.03 | 244.21 | 247.66 | 1,590,312 | +1.66(+0.68%) |
Jun 18, 2021 | 248.60 | 249.36 | 245.97 | 245.99 | 2,995,212 | -3.30(-1.32%) |
Jun 17, 2021 | 244.68 | 249.38 | 243.99 | 249.29 | 1,471,104 | +3.93(+1.60%) |
Jun 16, 2021 | 250.02 | 250.22 | 244.66 | 245.36 | 1,733,394 | -3.63(-1.46%) |
Jun 15, 2021 | 249.35 | 249.75 | 247.28 | 248.99 | 1,266,799 | -0.43(-0.17%) |
Jun 14, 2021 | 247.11 | 249.48 | 246.12 | 249.42 | 1,252,112 | +2.38(+0.97%) |
Jun 11, 2021 | 248.26 | 248.36 | 245.64 | 247.04 | 1,451,077 | -2.27(-0.91%) |
Jun 10, 2021 | 245.20 | 249.38 | 244.58 | 249.31 | 1,425,288 | +3.51(+1.43%) |
Jun 09, 2021 | 245.75 | 247.21 | 245.33 | 245.80 | 1,345,903 | +0.91(+0.37%) |
Jun 08, 2021 | 247.83 | 247.83 | 243.35 | 244.89 | 1,547,203 | -2.40(-0.97%) |
Jun 07, 2021 | 244.96 | 247.75 | 244.06 | 247.29 | 1,966,979 | +3.08(+1.26%) |
Jun 04, 2021 | 243.57 | 244.56 | 242.16 | 244.21 | 1,944,376 | +1.78(+0.73%) |
Jun 03, 2021 | 241.96 | 242.67 | 240.05 | 242.43 | 1,677,205 | +0.39(+0.16%) |
Jun 02, 2021 | 238.43 | 242.10 | 237.74 | 242.05 | 2,077,778 | +4.01(+1.69%) |
Jun 01, 2021 | 236.26 | 238.13 | 234.70 | 238.03 | 1,870,857 | +2.86(+1.22%) |
May 28, 2021 | 236.14 | 237.08 | 235.17 | 235.17 | 1,623,616 | +1.24(+0.53%) |
May 27, 2021 | 233.88 | 235.80 | 232.81 | 233.93 | 3,420,148 | -0.32(-0.14%) |
May 26, 2021 | 233.99 | 236.19 | 232.68 | 234.25 | 1,651,077 | +1.00(+0.43%) |
May 25, 2021 | 233.23 | 234.50 | 229.63 | 233.25 | 1,442,592 | +0.54(+0.23%) |
May 24, 2021 | 230.79 | 233.78 | 230.37 | 232.70 | 1,271,056 | +2.60(+1.13%) |
May 21, 2021 | 230.88 | 231.51 | 229.14 | 230.10 | 1,723,385 | -0.80(-0.35%) |
May 20, 2021 | 227.03 | 231.74 | 225.74 | 230.90 | 1,541,512 | +4.40(+1.94%) |
May 19, 2021 | 225.47 | 227.75 | 223.64 | 226.50 | 2,365,684 | -0.28(-0.13%) |
May 18, 2021 | 226.33 | 228.43 | 222.26 | 226.78 | 2,197,501 | +0.42(+0.19%) |
May 17, 2021 | 225.54 | 227.84 | 225.40 | 226.36 | 1,567,978 | -0.80(-0.35%) |
May 14, 2021 | 225.70 | 228.14 | 225.19 | 227.16 | 1,862,386 | +2.54(+1.13%) |
May 13, 2021 | 223.70 | 225.84 | 221.74 | 224.62 | 1,601,427 | +1.88(+0.84%) |
May 12, 2021 | 226.54 | 227.41 | 222.25 | 222.74 | 1,761,269 | -4.93(-2.17%) |
May 11, 2021 | 227.91 | 228.30 | 224.62 | 227.68 | 1,932,680 | -1.20(-0.52%) |
May 10, 2021 | 229.22 | 230.71 | 227.73 | 228.87 | 2,318,333 | +1.04(+0.46%) |
May 07, 2021 | 226.14 | 229.25 | 225.55 | 227.83 | 6,027,233 | +3.19(+1.42%) |
May 06, 2021 | 224.87 | 227.23 | 223.10 | 224.64 | 5,696,571 | -4.22(-1.84%) |
May 05, 2021 | 226.15 | 229.82 | 224.65 | 228.85 | 2,895,408 | -0.26(-0.11%) |
May 04, 2021 | 232.86 | 232.86 | 227.95 | 229.11 | 1,984,273 | -3.26(-1.40%) |
May 03, 2021 | 233.78 | 234.05 | 232.12 | 232.37 | 1,865,469 | -2.16(-0.92%) |
Apr 30, 2021 | 230.13 | 234.75 | 229.78 | 234.53 | 1,973,111 | +4.01(+1.74%) |
Apr 29, 2021 | 232.91 | 232.91 | 225.88 | 230.52 | 2,065,981 | -1.42(-0.61%) |
Apr 28, 2021 | 232.52 | 234.43 | 231.44 | 231.94 | 1,508,817 | -0.50(-0.21%) |
Apr 27, 2021 | 233.53 | 234.33 | 231.65 | 232.44 | 1,438,769 | -0.46(-0.20%) |
Apr 26, 2021 | 233.92 | 234.71 | 232.21 | 232.90 | 1,623,178 | -0.97(-0.41%) |
Apr 23, 2021 | 231.68 | 235.00 | 231.29 | 233.86 | 1,641,906 | +2.30(+0.99%) |
Apr 22, 2021 | 230.82 | 233.84 | 230.23 | 231.56 | 1,328,338 | -0.59(-0.25%) |
Apr 21, 2021 | 233.89 | 234.78 | 231.13 | 232.15 | 1,190,946 | -0.45(-0.19%) |
Apr 20, 2021 | 228.06 | 233.69 | 228.06 | 232.60 | 1,995,873 | +3.80(+1.66%) |
Apr 19, 2021 | 228.89 | 229.43 | 226.80 | 228.80 | 1,314,026 | -0.07(-0.03%) |
Apr 16, 2021 | 228.66 | 230.16 | 226.19 | 228.87 | 1,904,133 | +1.34(+0.59%) |
Apr 15, 2021 | 222.81 | 227.62 | 222.81 | 227.53 | 2,277,293 | +5.04(+2.27%) |
Apr 14, 2021 | 223.83 | 224.99 | 221.73 | 222.49 | 1,778,496 | -1.22(-0.55%) |
Apr 13, 2021 | 222.32 | 224.08 | 221.69 | 223.71 | 2,435,616 | +1.39(+0.63%) |
Apr 12, 2021 | 221.58 | 222.34 | 219.83 | 222.32 | 1,589,487 | +2.16(+0.98%) |
Apr 09, 2021 | 220.62 | 221.13 | 219.25 | 220.16 | 2,061,850 | -0.66(-0.30%) |
Apr 08, 2021 | 224.62 | 225.42 | 220.50 | 220.81 | 1,956,395 | -3.30(-1.47%) |
Apr 07, 2021 | 223.11 | 225.18 | 220.67 | 224.11 | 2,340,191 | +1.03(+0.46%) |
Apr 06, 2021 | 223.54 | 223.58 | 220.88 | 223.08 | 1,934,350 | -1.07(-0.48%) |
Apr 05, 2021 | 220.51 | 224.32 | 220.10 | 224.15 | 1,874,487 | +4.29(+1.95%) |
Apr 01, 2021 | 219.85 | 220.26 | 217.06 | 219.85 | 1,885,507 | +0.92(+0.42%) |
Mar 31, 2021 | 216.50 | 220.61 | 215.86 | 218.94 | 2,340,123 | +1.75(+0.81%) |
Mar 30, 2021 | 219.99 | 220.41 | 215.80 | 217.19 | 1,809,426 | -4.29(-1.94%) |
Mar 29, 2021 | 217.56 | 222.38 | 216.57 | 221.47 | 2,415,050 | +2.76(+1.26%) |
Mar 26, 2021 | 211.44 | 218.95 | 209.78 | 218.72 | 2,954,158 | +10.62(+5.11%) |
Mar 25, 2021 | 208.03 | 209.24 | 207.01 | 208.09 | 2,030,647 | +0.20(+0.10%) |
Mar 24, 2021 | 208.09 | 209.96 | 205.06 | 207.89 | 2,665,087 | -2.61(-1.24%) |
Mar 23, 2021 | 207.52 | 211.90 | 206.59 | 210.50 | 1,934,320 | +3.68(+1.78%) |
Mar 22, 2021 | 203.19 | 208.53 | 202.70 | 206.82 | 2,094,025 | +3.63(+1.79%) |
Mar 19, 2021 | 204.09 | 206.11 | 202.73 | 203.19 | 5,229,804 | -0.59(-0.29%) |
Mar 18, 2021 | 202.22 | 204.94 | 200.65 | 203.78 | 2,713,628 | -0.60(-0.30%) |
Mar 17, 2021 | 202.65 | 204.67 | 201.91 | 204.38 | 2,473,499 | +0.30(+0.15%) |
Mar 16, 2021 | 201.24 | 204.97 | 200.10 | 204.08 | 2,107,001 | +3.98(+1.99%) |
Mar 15, 2021 | 197.54 | 200.37 | 196.50 | 200.10 | 2,019,055 | +3.01(+1.53%) |
Mar 12, 2021 | 195.90 | 199.19 | 194.41 | 197.09 | 2,458,868 | +1.19(+0.61%) |
Mar 11, 2021 | 189.04 | 197.46 | 188.35 | 195.90 | 4,080,396 | +8.68(+4.64%) |
Mar 10, 2021 | 185.59 | 188.37 | 184.40 | 187.21 | 3,363,610 | +1.58(+0.85%) |
Mar 09, 2021 | 183.15 | 187.43 | 182.96 | 185.64 | 3,261,998 | +3.70(+2.03%) |
Mar 08, 2021 | 183.43 | 187.49 | 180.88 | 181.94 | 3,445,461 | -1.23(-0.67%) |
Mar 05, 2021 | 185.76 | 186.89 | 181.35 | 183.17 | 3,773,417 | -1.09(-0.59%) |
Mar 04, 2021 | 186.52 | 189.04 | 183.63 | 184.25 | 3,504,793 | -1.58(-0.85%) |
Mar 03, 2021 | 191.23 | 191.44 | 185.83 | 185.83 | 3,569,434 | -5.40(-2.83%) |
Mar 02, 2021 | 196.47 | 196.78 | 191.19 | 191.23 | 3,252,450 | -4.54(-2.32%) |
Mar 01, 2021 | 200.16 | 200.96 | 195.55 | 195.78 | 2,984,839 | -2.16(-1.09%) |
Feb 26, 2021 | 205.75 | 206.48 | 197.84 | 197.94 | 3,506,227 | -7.89(-3.84%) |
Feb 25, 2021 | 204.78 | 208.71 | 202.77 | 205.83 | 3,179,842 | -0.03(-0.01%) |
Feb 24, 2021 | 204.38 | 207.39 | 203.68 | 205.86 | 1,852,326 | +1.48(+0.72%) |
Feb 23, 2021 | 207.28 | 208.88 | 202.99 | 204.38 | 1,890,795 | -1.74(-0.84%) |
Feb 22, 2021 | 207.61 | 208.12 | 203.49 | 206.12 | 1,937,481 | -1.19(-0.57%) |
Feb 19, 2021 | 209.37 | 210.48 | 207.18 | 207.32 | 2,221,269 | -1.73(-0.83%) |
Feb 18, 2021 | 206.58 | 209.28 | 206.28 | 209.05 | 1,235,593 | +1.79(+0.86%) |
Feb 17, 2021 | 204.70 | 207.65 | 204.28 | 207.26 | 1,348,361 | +1.22(+0.59%) |
Feb 16, 2021 | 208.43 | 208.43 | 204.42 | 206.04 | 1,577,148 | -2.02(-0.97%) |
Feb 12, 2021 | 208.64 | 209.30 | 204.74 | 208.07 | 1,782,103 | -0.58(-0.28%) |
Feb 11, 2021 | 211.36 | 212.11 | 207.97 | 208.64 | 1,542,019 | -3.52(-1.66%) |
Feb 10, 2021 | 212.86 | 214.46 | 211.07 | 212.16 | 1,680,465 | +0.00(+0.00%) |
Feb 09, 2021 | 211.78 | 214.98 | 211.61 | 212.16 | 1,379,345 | -1.03(-0.49%) |
Feb 08, 2021 | 213.41 | 213.73 | 209.54 | 213.20 | 1,937,909 | -0.18(-0.09%) |
Feb 05, 2021 | 213.06 | 215.19 | 212.13 | 213.38 | 1,757,099 | +0.72(+0.34%) |
Feb 04, 2021 | 212.59 | 215.44 | 211.81 | 212.66 | 2,111,901 | -0.10(-0.05%) |
Feb 03, 2021 | 214.99 | 215.71 | 211.35 | 212.76 | 2,733,042 | -3.52(-1.63%) |
Feb 02, 2021 | 216.21 | 217.95 | 214.84 | 216.27 | 2,233,130 | +0.53(+0.25%) |
Feb 01, 2021 | 209.88 | 215.84 | 206.93 | 215.74 | 2,371,767 | +7.52(+3.61%) |
Jan 29, 2021 | 207.77 | 209.52 | 206.13 | 208.22 | 2,949,353 | -0.87(-0.42%) |
Jan 28, 2021 | 208.54 | 213.35 | 207.54 | 209.09 | 2,932,391 | -0.69(-0.33%) |
Jan 27, 2021 | 214.43 | 214.43 | 208.46 | 209.78 | 3,015,301 | -2.96(-1.39%) |
Jan 26, 2021 | 208.66 | 213.38 | 205.43 | 212.74 | 3,099,598 | +4.38(+2.10%) |
Jan 25, 2021 | 205.15 | 209.48 | 203.43 | 208.36 | 2,622,593 | +3.29(+1.60%) |
Jan 22, 2021 | 203.41 | 206.06 | 203.19 | 205.07 | 2,308,185 | +1.57(+0.77%) |
Jan 21, 2021 | 202.35 | 204.37 | 199.98 | 203.50 | 1,896,333 | -0.53(-0.26%) |
Jan 20, 2021 | 199.42 | 204.78 | 197.89 | 204.03 | 2,619,081 | +5.40(+2.72%) |
Jan 19, 2021 | 202.27 | 202.87 | 197.79 | 198.62 | 2,767,557 | -2.76(-1.37%) |
Jan 15, 2021 | 196.89 | 201.90 | 196.19 | 201.38 | 2,625,603 | +4.49(+2.28%) |
Jan 14, 2021 | 198.74 | 198.95 | 196.36 | 196.89 | 4,078,304 | -1.35(-0.68%) |
Jan 13, 2021 | 196.25 | 198.89 | 195.90 | 198.24 | 2,526,665 | +1.42(+0.72%) |
Jan 12, 2021 | 196.56 | 197.62 | 192.93 | 196.82 | 2,695,809 | -0.01(-0.00%) |
Jan 11, 2021 | 202.64 | 203.29 | 196.16 | 196.83 | 2,494,695 | -6.67(-3.28%) |
Jan 08, 2021 | 199.87 | 204.98 | 199.75 | 203.50 | 2,522,636 | +4.30(+2.16%) |
Jan 07, 2021 | 197.15 | 201.03 | 196.61 | 199.19 | 3,203,442 | +2.39(+1.21%) |
Jan 06, 2021 | 201.02 | 201.19 | 196.50 | 196.80 | 3,527,424 | -5.33(-2.64%) |
Jan 05, 2021 | 201.59 | 203.86 | 200.65 | 202.13 | 2,709,654 | +1.02(+0.51%) |
Jan 04, 2021 | 207.04 | 207.17 | 200.81 | 201.12 | 3,042,529 | -4.45(-2.17%) |
Dec 31, 2020 | 205.57 | 205.57 | 205.57 | 1,486,397 | +3.77(+1.87%) | |
Dec 30, 2020 | 201.95 | 202.88 | 200.89 | 201.79 | 1,486,397 | -0.13(-0.06%) |
Dec 29, 2020 | 203.51 | 204.61 | 201.87 | 201.92 | 1,400,899 | -0.54(-0.27%) |
Dec 28, 2020 | 200.45 | 202.81 | 199.13 | 202.46 | 2,011,844 | +2.22(+1.11%) |
Dec 24, 2020 | 198.22 | 200.92 | 197.99 | 200.25 | 770,450 | +2.25(+1.14%) |
Dec 23, 2020 | 201.52 | 203.64 | 197.97 | 197.99 | 1,705,705 | -2.81(-1.40%) |
Dec 22, 2020 | 199.71 | 201.13 | 198.78 | 200.81 | 2,026,542 | +0.65(+0.32%) |
Dec 21, 2020 | 198.87 | 200.82 | 197.75 | 200.16 | 2,155,876 | -1.59(-0.79%) |
Dec 18, 2020 | 202.35 | 203.30 | 200.22 | 201.75 | 4,982,812 | -1.08(-0.53%) |
Dec 17, 2020 | 201.36 | 203.64 | 200.48 | 202.83 | 2,727,953 | +2.81(+1.41%) |
Dec 16, 2020 | 198.79 | 200.18 | 196.43 | 200.01 | 2,577,702 | +2.16(+1.09%) |
Dec 15, 2020 | 197.70 | 198.87 | 196.31 | 197.86 | 2,394,956 | +0.48(+0.24%) |
Dec 14, 2020 | 201.24 | 202.57 | 197.08 | 197.37 | 2,746,730 | -2.82(-1.41%) |
Dec 11, 2020 | 198.54 | 200.52 | 196.18 | 200.20 | 3,177,229 | +0.37(+0.19%) |
Dec 10, 2020 | 200.55 | 202.12 | 198.98 | 199.82 | 3,324,064 | -0.03(-0.01%) |
Dec 09, 2020 | 202.84 | 203.13 | 196.92 | 199.85 | 3,747,603 | -3.80(-1.86%) |
Dec 08, 2020 | 203.34 | 204.71 | 202.35 | 203.65 | 2,862,876 | -0.60(-0.29%) |
Dec 07, 2020 | 207.34 | 208.37 | 203.41 | 204.25 | 2,798,418 | -4.01(-1.92%) |
Dec 04, 2020 | 206.51 | 208.47 | 204.40 | 208.26 | 3,621,707 | +2.23(+1.08%) |
Dec 03, 2020 | 209.03 | 210.16 | 205.63 | 206.03 | 4,110,823 | -2.44(-1.17%) |
Dec 02, 2020 | 213.83 | 214.78 | 208.18 | 208.47 | 3,025,101 | -6.31(-2.94%) |
Dec 01, 2020 | 211.29 | 215.29 | 211.03 | 214.78 | 2,713,198 | +4.22(+2.00%) |
Nov 30, 2020 | 213.11 | 213.24 | 208.33 | 210.56 | 3,894,912 | -2.63(-1.23%) |
Nov 27, 2020 | 213.07 | 213.19 | 210.00 | 213.19 | 1,029,283 | +0.99(+0.47%) |
Nov 25, 2020 | 208.82 | 212.54 | 208.24 | 212.20 | 2,721,990 | +4.50(+2.17%) |
Nov 24, 2020 | 210.41 | 211.15 | 207.09 | 207.70 | 2,893,382 | -0.77(-0.37%) |
Nov 23, 2020 | 212.71 | 212.76 | 208.21 | 208.47 | 3,127,603 | -3.42(-1.61%) |
Nov 20, 2020 | 216.93 | 217.15 | 211.75 | 211.89 | 2,158,486 | -5.25(-2.42%) |
Nov 19, 2020 | 215.93 | 217.56 | 212.54 | 217.15 | 1,796,828 | +0.66(+0.31%) |
Nov 18, 2020 | 217.04 | 220.68 | 216.03 | 216.48 | 1,775,913 | -1.35(-0.62%) |
Nov 17, 2020 | 217.66 | 219.37 | 217.03 | 217.83 | 1,486,890 | +0.08(+0.04%) |
Nov 16, 2020 | 222.91 | 223.67 | 217.53 | 217.75 | 1,573,750 | -3.64(-1.65%) |
Nov 13, 2020 | 218.36 | 221.96 | 216.47 | 221.39 | 1,621,116 | +4.63(+2.13%) |
Nov 12, 2020 | 218.21 | 218.85 | 215.35 | 216.76 | 2,067,177 | -0.40(-0.18%) |
Nov 11, 2020 | 213.86 | 219.92 | 212.49 | 217.16 | 1,727,919 | +5.53(+2.61%) |
Nov 10, 2020 | 217.60 | 217.60 | 209.67 | 211.64 | 2,983,711 | -5.10(-2.35%) |
Nov 09, 2020 | 226.92 | 230.49 | 215.80 | 216.74 | 2,661,157 | -3.80(-1.72%) |
Nov 06, 2020 | 218.49 | 221.84 | 217.35 | 220.53 | 1,297,310 | +2.03(+0.93%) |
Nov 05, 2020 | 218.83 | 221.12 | 216.59 | 218.50 | 2,061,433 | +2.60(+1.20%) |
Nov 04, 2020 | 213.75 | 221.53 | 213.75 | 215.91 | 2,672,750 | +2.59(+1.21%) |
Nov 03, 2020 | 214.51 | 216.05 | 212.66 | 213.32 | 1,390,854 | +0.67(+0.32%) |
Nov 02, 2020 | 211.82 | 212.75 | 208.80 | 212.65 | 1,703,229 | +3.50(+1.67%) |
Oct 30, 2020 | 209.47 | 211.75 | 206.28 | 209.15 | 1,780,328 | -1.82(-0.86%) |
Oct 29, 2020 | 212.63 | 215.27 | 210.07 | 210.97 | 1,859,272 | +1.38(+0.66%) |
Oct 28, 2020 | 212.95 | 216.13 | 208.78 | 209.59 | 2,688,823 | -5.49(-2.55%) |
Oct 27, 2020 | 217.60 | 219.47 | 214.96 | 215.08 | 1,573,682 | -0.87(-0.40%) |
Oct 26, 2020 | 214.53 | 216.65 | 212.56 | 215.95 | 1,820,101 | -0.55(-0.25%) |
Oct 23, 2020 | 215.51 | 218.00 | 214.62 | 216.50 | 1,160,716 | +1.78(+0.83%) |
Oct 22, 2020 | 219.79 | 220.04 | 214.15 | 214.72 | 2,016,976 | -5.44(-2.47%) |
Oct 21, 2020 | 221.63 | 224.00 | 219.77 | 220.16 | 1,208,370 | -1.88(-0.84%) |
Oct 20, 2020 | 220.10 | 223.79 | 219.15 | 222.04 | 1,545,304 | +3.82(+1.75%) |
Oct 19, 2020 | 221.91 | 223.77 | 217.81 | 218.21 | 1,453,397 | -2.84(-1.29%) |
Oct 16, 2020 | 218.30 | 222.29 | 217.81 | 221.05 | 1,624,959 | +2.84(+1.30%) |
Oct 15, 2020 | 217.25 | 220.53 | 216.30 | 218.21 | 1,966,569 | +1.00(+0.46%) |
Oct 14, 2020 | 221.20 | 221.56 | 216.83 | 217.21 | 2,250,153 | -3.56(-1.61%) |
Oct 13, 2020 | 223.27 | 224.54 | 219.87 | 220.77 | 1,781,143 | -3.62(-1.61%) |
Oct 12, 2020 | 223.36 | 225.66 | 222.52 | 224.39 | 1,570,659 | +1.55(+0.69%) |
Oct 09, 2020 | 222.46 | 224.40 | 221.44 | 222.84 | 1,689,742 | +1.02(+0.46%) |
Oct 08, 2020 | 222.00 | 224.53 | 221.18 | 221.82 | 2,746,604 | +1.63(+0.74%) |
Oct 07, 2020 | 219.66 | 221.77 | 219.66 | 220.19 | 2,248,738 | +0.69(+0.32%) |
Oct 06, 2020 | 222.14 | 222.59 | 218.72 | 219.50 | 2,101,035 | -2.11(-0.95%) |
Oct 05, 2020 | 221.53 | 221.89 | 216.65 | 221.61 | 2,339,137 | +0.03(+0.01%) |
Oct 02, 2020 | 218.64 | 222.14 | 217.66 | 221.58 | 2,347,895 | +1.05(+0.48%) |