Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 244.10 | 246.67 | 242.15 | 244.19 | 1,206,732 | -0.20(-0.08%) |
Oct 28, 2021 | 241.01 | 246.69 | 240.19 | 244.40 | 1,392,346 | +5.17(+2.16%) |
Oct 27, 2021 | 234.78 | 240.67 | 234.97 | 239.23 | 1,754,710 | +3.87(+1.64%) |
Oct 26, 2021 | 234.83 | 236.12 | 235.36 | 1,966,917 | -0.40(-0.17%) | |
Oct 25, 2021 | 247.86 | 247.86 | 234.81 | 235.76 | 2,191,699 | -11.02(-4.46%) |
Oct 22, 2021 | 240.35 | 251.43 | 236.95 | 246.78 | 2,903,211 | -6.72(-2.65%) |
Oct 21, 2021 | 248.89 | 253.67 | 243.62 | 253.49 | 1,926,868 | +8.91(+3.64%) |
Oct 20, 2021 | 243.53 | 247.11 | 243.53 | 244.58 | 1,134,449 | +2.12(+0.88%) |
Oct 19, 2021 | 241.94 | 245.22 | 241.85 | 242.46 | 921,024 | +2.04(+0.85%) |
Oct 18, 2021 | 239.94 | 241.46 | 237.85 | 240.42 | 934,646 | -0.28(-0.12%) |
Oct 15, 2021 | 237.98 | 242.33 | 237.22 | 240.70 | 1,156,077 | +4.26(+1.80%) |
Oct 14, 2021 | 235.18 | 238.34 | 234.47 | 236.44 | 1,175,398 | +3.41(+1.46%) |
Oct 13, 2021 | 233.51 | 235.03 | 231.06 | 233.03 | 1,196,647 | -0.06(-0.02%) |
Oct 12, 2021 | 232.49 | 234.38 | 231.41 | 233.09 | 1,098,108 | +1.51(+0.65%) |
Oct 11, 2021 | 234.01 | 235.77 | 231.23 | 231.57 | 932,310 | -2.83(-1.21%) |
Oct 08, 2021 | 236.17 | 238.04 | 234.23 | 234.40 | 838,429 | -1.81(-0.77%) |
Oct 07, 2021 | 234.33 | 237.48 | 234.03 | 236.22 | 1,550,921 | +2.68(+1.15%) |
Oct 06, 2021 | 235.04 | 235.94 | 230.12 | 233.53 | 1,200,287 | -3.49(-1.47%) |
Oct 05, 2021 | 238.71 | 241.35 | 236.84 | 237.03 | 1,431,968 | -1.24(-0.52%) |
Oct 04, 2021 | 241.60 | 244.52 | 237.23 | 238.26 | 1,346,680 | -3.32(-1.38%) |
Oct 01, 2021 | 237.77 | 243.26 | 236.93 | 241.59 | 1,840,032 | +4.94(+2.09%) |
Sep 30, 2021 | 246.83 | 247.37 | 236.47 | 236.65 | 2,170,090 | -9.25(-3.76%) |
Sep 29, 2021 | 246.55 | 247.75 | 245.34 | 245.90 | 1,865,442 | +0.40(+0.16%) |
Sep 28, 2021 | 247.36 | 249.78 | 244.97 | 245.50 | 1,717,558 | -3.66(-1.47%) |
Sep 27, 2021 | 250.34 | 253.28 | 248.93 | 249.15 | 1,519,505 | -0.76(-0.30%) |
Sep 24, 2021 | 250.25 | 252.75 | 249.49 | 249.91 | 1,205,326 | +0.78(+0.31%) |
Sep 23, 2021 | 253.46 | 253.46 | 248.99 | 249.13 | 1,814,850 | -2.65(-1.05%) |
Sep 22, 2021 | 251.37 | 253.74 | 249.64 | 251.79 | 1,244,617 | +2.35(+0.94%) |
Sep 21, 2021 | 250.57 | 254.16 | 249.43 | 249.44 | 1,449,908 | +0.79(+0.32%) |
Sep 20, 2021 | 248.05 | 250.54 | 245.83 | 248.65 | 1,248,915 | -3.62(-1.43%) |
Sep 17, 2021 | 254.83 | 257.31 | 251.61 | 252.26 | 5,913,335 | -2.83(-1.11%) |
Sep 16, 2021 | 251.03 | 256.17 | 249.64 | 255.09 | 1,795,717 | +5.06(+2.02%) |
Sep 15, 2021 | 247.67 | 250.96 | 245.01 | 250.03 | 1,372,010 | +2.20(+0.89%) |
Sep 14, 2021 | 251.75 | 252.01 | 247.52 | 247.83 | 1,442,130 | -2.94(-1.17%) |
Sep 13, 2021 | 252.00 | 252.50 | 249.08 | 250.77 | 1,160,200 | +0.96(+0.39%) |
Sep 10, 2021 | 252.91 | 253.76 | 249.25 | 249.80 | 1,145,649 | -1.52(-0.60%) |
Sep 09, 2021 | 247.42 | 254.77 | 247.42 | 251.32 | 2,205,106 | +3.73(+1.51%) |
Sep 08, 2021 | 244.63 | 249.64 | 243.00 | 247.59 | 1,455,530 | +2.24(+0.91%) |
Sep 07, 2021 | 244.22 | 246.46 | 241.73 | 245.36 | 1,813,357 | -0.80(-0.32%) |
Sep 03, 2021 | 245.52 | 247.27 | 244.34 | 246.15 | 622,386 | -0.32(-0.13%) |
Sep 02, 2021 | 246.61 | 248.03 | 246.18 | 246.47 | 826,620 | +0.60(+0.25%) |
Sep 01, 2021 | 247.39 | 248.15 | 244.52 | 245.87 | 984,567 | -0.31(-0.13%) |
Aug 31, 2021 | 246.55 | 250.50 | 245.30 | 246.18 | 1,870,888 | -0.50(-0.20%) |
Aug 30, 2021 | 245.76 | 248.23 | 244.81 | 246.68 | 618,296 | +1.59(+0.65%) |
Aug 27, 2021 | 245.72 | 246.60 | 243.82 | 245.08 | 930,853 | +0.79(+0.32%) |
Aug 26, 2021 | 244.83 | 246.37 | 243.32 | 244.29 | 942,492 | -1.02(-0.42%) |
Aug 25, 2021 | 243.44 | 248.42 | 242.54 | 245.32 | 1,142,868 | +2.54(+1.05%) |
Aug 24, 2021 | 242.88 | 244.89 | 242.67 | 242.78 | 839,876 | -0.17(-0.07%) |
Aug 23, 2021 | 243.52 | 245.03 | 242.74 | 242.94 | 1,033,467 | +0.30(+0.12%) |
Aug 20, 2021 | 239.97 | 243.93 | 239.97 | 242.64 | 1,034,676 | +2.76(+1.15%) |
Aug 19, 2021 | 234.57 | 240.63 | 233.40 | 239.88 | 1,091,645 | +3.92(+1.66%) |
Aug 18, 2021 | 236.82 | 240.04 | 235.69 | 235.96 | 1,258,358 | -2.49(-1.04%) |
Aug 17, 2021 | 237.96 | 240.93 | 237.17 | 238.45 | 1,117,616 | -1.25(-0.52%) |
Aug 16, 2021 | 236.08 | 239.97 | 235.69 | 239.69 | 922,438 | +3.24(+1.37%) |
Aug 13, 2021 | 236.00 | 237.46 | 235.55 | 236.45 | 853,372 | +0.43(+0.18%) |
Aug 12, 2021 | 230.63 | 237.87 | 229.77 | 236.02 | 1,152,391 | +1.34(+0.57%) |
Aug 11, 2021 | 234.34 | 235.22 | 230.07 | 234.68 | 1,391,212 | +0.49(+0.21%) |
Aug 10, 2021 | 239.39 | 241.78 | 233.28 | 234.19 | 2,035,147 | -7.77(-3.21%) |
Aug 09, 2021 | 242.31 | 243.27 | 240.87 | 241.96 | 717,597 | -1.44(-0.59%) |
Aug 06, 2021 | 243.26 | 245.73 | 242.96 | 243.40 | 1,076,411 | +1.03(+0.43%) |
Aug 05, 2021 | 242.54 | 243.77 | 237.74 | 242.37 | 1,179,403 | +0.78(+0.32%) |
Aug 04, 2021 | 245.42 | 248.28 | 241.36 | 241.59 | 1,570,394 | -5.11(-2.07%) |
Aug 03, 2021 | 245.17 | 247.37 | 240.77 | 246.70 | 1,311,743 | +2.44(+1.00%) |
Aug 02, 2021 | 242.16 | 245.04 | 241.74 | 244.26 | 1,204,234 | +2.72(+1.13%) |
Jul 30, 2021 | 240.40 | 243.08 | 240.31 | 241.53 | 1,319,124 | +0.29(+0.12%) |
Jul 29, 2021 | 240.53 | 242.78 | 240.23 | 241.24 | 1,122,849 | +1.92(+0.80%) |
Jul 28, 2021 | 240.77 | 240.91 | 236.19 | 239.32 | 1,138,589 | -1.71(-0.71%) |
Jul 27, 2021 | 239.06 | 244.04 | 237.45 | 241.03 | 1,591,028 | +1.88(+0.79%) |
Jul 26, 2021 | 240.90 | 241.75 | 234.34 | 239.16 | 1,757,372 | -2.63(-1.09%) |
Jul 23, 2021 | 242.03 | 243.61 | 239.73 | 241.78 | 1,525,547 | +1.62(+0.68%) |
Jul 22, 2021 | 242.71 | 243.28 | 239.13 | 240.16 | 1,752,147 | -2.39(-0.99%) |
Jul 21, 2021 | 244.25 | 247.61 | 241.64 | 242.55 | 2,504,028 | +0.34(+0.14%) |
Jul 20, 2021 | 232.68 | 245.23 | 231.29 | 242.21 | 4,956,816 | +30.43(+14.37%) |
Jul 19, 2021 | 209.67 | 213.34 | 208.84 | 211.78 | 1,637,446 | -1.53(-0.72%) |
Jul 16, 2021 | 215.04 | 215.68 | 213.11 | 213.31 | 1,069,614 | -1.06(-0.49%) |
Jul 15, 2021 | 211.19 | 215.02 | 211.19 | 214.37 | 1,153,201 | +1.50(+0.70%) |
Jul 14, 2021 | 214.09 | 214.89 | 212.13 | 212.87 | 1,257,134 | -0.47(-0.22%) |
Jul 13, 2021 | 214.09 | 214.99 | 212.26 | 213.34 | 896,642 | -1.08(-0.50%) |
Jul 12, 2021 | 211.64 | 215.75 | 210.83 | 214.42 | 1,129,109 | +1.51(+0.71%) |
Jul 09, 2021 | 210.52 | 214.05 | 209.44 | 212.91 | 938,205 | +4.61(+2.21%) |
Jul 08, 2021 | 207.88 | 209.53 | 205.94 | 208.30 | 1,003,834 | -2.80(-1.33%) |
Jul 07, 2021 | 208.81 | 211.58 | 208.52 | 211.10 | 1,002,762 | +2.03(+0.97%) |
Jul 06, 2021 | 208.30 | 209.14 | 205.77 | 209.07 | 987,616 | -0.01(-0.00%) |
Jul 02, 2021 | 205.79 | 209.41 | 204.78 | 209.08 | 852,249 | +2.94(+1.43%) |
Jul 01, 2021 | 201.85 | 206.79 | 201.59 | 206.14 | 1,486,897 | +4.95(+2.46%) |
Jun 30, 2021 | 199.97 | 201.36 | 198.95 | 201.19 | 1,478,060 | +0.84(+0.42%) |
Jun 29, 2021 | 202.95 | 204.18 | 199.89 | 200.35 | 941,408 | -1.01(-0.50%) |
Jun 28, 2021 | 201.75 | 202.10 | 199.99 | 201.36 | 1,128,218 | -0.68(-0.34%) |
Jun 25, 2021 | 199.34 | 202.86 | 198.28 | 202.04 | 3,133,493 | +3.10(+1.56%) |
Jun 24, 2021 | 202.68 | 202.68 | 198.59 | 198.94 | 1,322,709 | -1.67(-0.83%) |
Jun 23, 2021 | 204.02 | 204.30 | 200.49 | 200.61 | 1,081,128 | -3.59(-1.76%) |
Jun 22, 2021 | 201.90 | 205.34 | 201.59 | 204.20 | 1,162,288 | +1.70(+0.84%) |
Jun 21, 2021 | 197.45 | 202.84 | 196.48 | 202.50 | 991,228 | +6.55(+3.34%) |
Jun 18, 2021 | 197.42 | 198.66 | 195.03 | 195.95 | 2,647,155 | -5.69(-2.82%) |
Jun 17, 2021 | 201.91 | 203.52 | 198.65 | 201.64 | 1,275,152 | +0.44(+0.22%) |
Jun 16, 2021 | 203.03 | 204.65 | 200.98 | 201.21 | 1,376,289 | -2.72(-1.34%) |
Jun 15, 2021 | 202.12 | 205.47 | 201.29 | 203.93 | 883,515 | +2.12(+1.05%) |
Jun 14, 2021 | 204.63 | 205.05 | 199.95 | 201.81 | 1,516,310 | -3.72(-1.81%) |
Jun 11, 2021 | 204.29 | 205.78 | 203.50 | 205.53 | 723,555 | +1.54(+0.76%) |
Jun 10, 2021 | 203.40 | 206.23 | 202.73 | 203.98 | 1,129,320 | +1.74(+0.86%) |
Jun 09, 2021 | 204.44 | 204.85 | 202.15 | 202.25 | 1,129,122 | -1.49(-0.73%) |
Jun 08, 2021 | 205.67 | 206.05 | 202.73 | 203.73 | 1,357,056 | -1.97(-0.96%) |
Jun 07, 2021 | 207.93 | 208.95 | 205.37 | 205.70 | 1,084,618 | -1.84(-0.89%) |
Jun 04, 2021 | 208.38 | 209.81 | 206.75 | 207.55 | 993,623 | +0.50(+0.24%) |
Jun 03, 2021 | 203.06 | 207.71 | 201.87 | 207.05 | 1,614,940 | +2.55(+1.25%) |
Jun 02, 2021 | 210.93 | 211.03 | 203.21 | 204.50 | 1,401,590 | -5.09(-2.43%) |
Jun 01, 2021 | 210.55 | 210.74 | 207.99 | 209.59 | 1,264,300 | +1.05(+0.50%) |
May 28, 2021 | 208.16 | 209.40 | 206.25 | 208.54 | 1,086,197 | +1.07(+0.51%) |
May 27, 2021 | 206.61 | 208.46 | 206.17 | 207.47 | 2,095,438 | +1.81(+0.88%) |
May 26, 2021 | 204.08 | 207.42 | 203.72 | 205.66 | 1,390,666 | +1.57(+0.77%) |
May 25, 2021 | 201.25 | 205.02 | 200.57 | 204.09 | 1,926,203 | +3.97(+1.98%) |
May 24, 2021 | 202.13 | 202.13 | 199.09 | 200.12 | 1,208,557 | -0.25(-0.13%) |
May 21, 2021 | 201.27 | 203.98 | 200.13 | 200.37 | 1,085,073 | +0.17(+0.08%) |
May 20, 2021 | 197.78 | 201.81 | 197.76 | 200.21 | 1,134,443 | +2.47(+1.25%) |
May 19, 2021 | 197.91 | 198.69 | 193.94 | 197.74 | 1,473,723 | -1.73(-0.87%) |
May 18, 2021 | 204.03 | 204.03 | 199.42 | 199.47 | 1,437,004 | -3.93(-1.93%) |
May 17, 2021 | 204.99 | 205.89 | 202.71 | 203.40 | 1,044,084 | -1.94(-0.95%) |
May 14, 2021 | 203.04 | 206.04 | 202.51 | 205.34 | 1,271,633 | +3.91(+1.94%) |
May 13, 2021 | 198.32 | 203.27 | 197.76 | 201.43 | 1,163,097 | +3.26(+1.65%) |
May 12, 2021 | 200.38 | 202.28 | 198.01 | 198.17 | 1,316,605 | -2.57(-1.28%) |
May 11, 2021 | 203.33 | 204.39 | 200.14 | 200.74 | 2,152,613 | -4.98(-2.42%) |
May 10, 2021 | 205.04 | 210.95 | 203.89 | 205.72 | 1,456,625 | +1.33(+0.65%) |
May 07, 2021 | 201.56 | 205.09 | 201.11 | 204.39 | 1,085,386 | +1.16(+0.57%) |
May 06, 2021 | 201.91 | 203.73 | 201.18 | 203.24 | 1,287,350 | +1.45(+0.72%) |
May 05, 2021 | 200.52 | 202.44 | 198.36 | 201.79 | 1,376,976 | +1.46(+0.73%) |
May 04, 2021 | 198.06 | 200.65 | 196.29 | 200.33 | 1,784,155 | +1.78(+0.89%) |
May 03, 2021 | 197.42 | 199.65 | 195.81 | 198.56 | 1,642,416 | +3.35(+1.72%) |
Apr 30, 2021 | 195.84 | 197.78 | 194.73 | 195.21 | 1,436,523 | -0.86(-0.44%) |
Apr 29, 2021 | 193.84 | 197.62 | 193.75 | 196.06 | 1,430,087 | +3.35(+1.74%) |
Apr 28, 2021 | 193.48 | 195.05 | 191.80 | 192.71 | 2,343,154 | -0.46(-0.24%) |
Apr 27, 2021 | 195.00 | 195.18 | 191.66 | 193.17 | 1,864,198 | -1.55(-0.80%) |
Apr 26, 2021 | 190.52 | 195.25 | 190.51 | 194.72 | 1,505,368 | -1.88(-0.96%) |
Apr 23, 2021 | 196.71 | 198.26 | 192.44 | 196.60 | 1,722,241 | +0.96(+0.49%) |
Apr 22, 2021 | 197.09 | 199.59 | 192.94 | 195.64 | 2,685,266 | +3.86(+2.01%) |
Apr 21, 2021 | 187.96 | 192.73 | 187.72 | 191.78 | 1,367,892 | +4.46(+2.38%) |
Apr 20, 2021 | 188.66 | 190.10 | 187.26 | 187.32 | 1,451,694 | -1.89(-1.00%) |
Apr 19, 2021 | 189.91 | 191.51 | 186.60 | 189.22 | 1,528,713 | -1.98(-1.04%) |
Apr 16, 2021 | 189.19 | 191.47 | 188.96 | 191.20 | 1,569,391 | +3.34(+1.78%) |
Apr 15, 2021 | 186.61 | 188.63 | 184.84 | 187.86 | 1,362,566 | +2.47(+1.33%) |
Apr 14, 2021 | 183.86 | 187.91 | 183.53 | 185.39 | 1,283,519 | +2.30(+1.26%) |
Apr 13, 2021 | 185.16 | 185.43 | 182.67 | 183.09 | 1,633,568 | -2.99(-1.61%) |
Apr 12, 2021 | 185.32 | 187.71 | 185.32 | 186.08 | 1,145,577 | +0.76(+0.41%) |
Apr 09, 2021 | 183.39 | 185.59 | 182.81 | 185.32 | 1,411,906 | +2.76(+1.51%) |
Apr 08, 2021 | 181.22 | 183.07 | 179.82 | 182.56 | 1,143,657 | +1.23(+0.68%) |
Apr 07, 2021 | 180.88 | 182.68 | 180.41 | 181.33 | 1,630,646 | +0.38(+0.21%) |
Apr 06, 2021 | 182.81 | 184.51 | 180.44 | 180.95 | 1,326,970 | -1.57(-0.86%) |
Apr 05, 2021 | 181.89 | 183.47 | 181.89 | 182.53 | 1,172,549 | +1.80(+0.99%) |
Apr 01, 2021 | 182.78 | 183.44 | 180.01 | 180.73 | 1,444,763 | -2.13(-1.16%) |
Mar 31, 2021 | 183.55 | 185.84 | 181.34 | 182.86 | 1,776,217 | -0.19(-0.11%) |
Mar 30, 2021 | 181.29 | 184.73 | 180.85 | 183.05 | 1,356,470 | +1.31(+0.72%) |
Mar 29, 2021 | 185.76 | 187.07 | 180.10 | 181.74 | 1,514,145 | -3.77(-2.03%) |
Mar 26, 2021 | 183.35 | 185.69 | 181.91 | 185.51 | 1,599,673 | +3.61(+1.99%) |
Mar 25, 2021 | 179.57 | 183.27 | 177.89 | 181.90 | 1,479,341 | +2.68(+1.49%) |
Mar 24, 2021 | 179.41 | 183.55 | 178.62 | 179.22 | 1,326,398 | +0.90(+0.51%) |
Mar 23, 2021 | 181.07 | 183.33 | 176.61 | 178.31 | 1,520,128 | -4.39(-2.40%) |
Mar 22, 2021 | 183.36 | 183.74 | 181.70 | 182.70 | 1,269,490 | -0.41(-0.22%) |
Mar 19, 2021 | 182.02 | 186.74 | 181.56 | 183.11 | 2,754,186 | +0.55(+0.30%) |
Mar 18, 2021 | 180.33 | 185.44 | 179.79 | 182.56 | 1,613,116 | +2.46(+1.36%) |
Mar 17, 2021 | 180.84 | 182.69 | 179.56 | 180.10 | 1,855,879 | -0.02(-0.01%) |
Mar 16, 2021 | 185.61 | 185.98 | 179.93 | 180.12 | 1,654,864 | -5.65(-3.04%) |
Mar 15, 2021 | 183.77 | 186.86 | 183.05 | 185.77 | 1,469,715 | +2.31(+1.26%) |
Mar 12, 2021 | 180.58 | 184.49 | 179.37 | 183.46 | 1,227,107 | +4.07(+2.27%) |
Mar 11, 2021 | 178.95 | 180.80 | 178.74 | 179.39 | 1,455,725 | -0.14(-0.08%) |
Mar 10, 2021 | 179.85 | 182.29 | 178.60 | 179.52 | 1,494,356 | +1.01(+0.56%) |
Mar 09, 2021 | 185.00 | 187.89 | 178.07 | 178.52 | 3,075,173 | -4.73(-2.58%) |
Mar 08, 2021 | 178.97 | 184.23 | 178.36 | 183.24 | 2,688,323 | +5.33(+2.99%) |
Mar 05, 2021 | 172.13 | 179.03 | 170.57 | 177.91 | 2,126,477 | +7.14(+4.18%) |
Mar 04, 2021 | 169.96 | 175.27 | 169.06 | 170.78 | 1,936,631 | +0.74(+0.43%) |
Mar 03, 2021 | 170.33 | 173.75 | 169.59 | 170.04 | 1,483,653 | -2.52(-1.46%) |
Mar 02, 2021 | 169.95 | 173.30 | 169.95 | 172.56 | 1,230,514 | +2.63(+1.55%) |
Mar 01, 2021 | 168.40 | 171.50 | 168.40 | 169.93 | 1,716,697 | +3.32(+1.99%) |
Feb 26, 2021 | 169.16 | 170.89 | 166.50 | 166.60 | 1,807,619 | -2.90(-1.71%) |
Feb 25, 2021 | 171.14 | 171.35 | 167.55 | 169.51 | 1,288,344 | -0.39(-0.23%) |
Feb 24, 2021 | 168.51 | 173.12 | 168.15 | 169.90 | 2,060,931 | +0.35(+0.21%) |
Feb 23, 2021 | 169.75 | 171.03 | 167.55 | 169.55 | 2,432,427 | +0.24(+0.14%) |
Feb 22, 2021 | 165.01 | 171.09 | 164.76 | 169.31 | 1,819,098 | -2.47(-1.44%) |
Feb 19, 2021 | 169.54 | 172.24 | 169.13 | 171.78 | 1,126,328 | +2.67(+1.58%) |
Feb 18, 2021 | 169.68 | 170.22 | 168.25 | 169.10 | 1,217,905 | -1.77(-1.04%) |
Feb 17, 2021 | 168.23 | 171.40 | 167.06 | 170.87 | 1,124,856 | +2.36(+1.40%) |
Feb 16, 2021 | 168.62 | 169.23 | 166.39 | 168.51 | 1,133,051 | +0.47(+0.28%) |
Feb 12, 2021 | 169.48 | 170.18 | 166.60 | 168.04 | 1,142,953 | -1.97(-1.16%) |
Feb 11, 2021 | 170.27 | 171.53 | 169.03 | 170.01 | 1,017,052 | +0.74(+0.43%) |
Feb 10, 2021 | 170.84 | 171.42 | 168.57 | 169.28 | 1,402,876 | -0.61(-0.36%) |
Feb 09, 2021 | 173.60 | 174.15 | 169.38 | 169.89 | 1,794,519 | -3.41(-1.97%) |
Feb 08, 2021 | 170.87 | 174.21 | 170.87 | 173.30 | 1,645,953 | +2.08(+1.22%) |
Feb 05, 2021 | 173.79 | 175.30 | 170.10 | 171.21 | 2,235,723 | -2.43(-1.40%) |
Feb 04, 2021 | 168.49 | 173.84 | 167.89 | 173.64 | 2,414,188 | +5.99(+3.57%) |
Feb 03, 2021 | 160.95 | 168.47 | 159.93 | 167.66 | 2,684,885 | +7.04(+4.38%) |
Feb 02, 2021 | 163.39 | 165.52 | 159.81 | 160.62 | 3,177,981 | -1.05(-0.65%) |
Feb 01, 2021 | 159.28 | 164.08 | 158.23 | 161.66 | 1,870,313 | +4.31(+2.74%) |
Jan 29, 2021 | 157.69 | 160.64 | 154.67 | 157.35 | 1,581,279 | -1.28(-0.81%) |
Jan 28, 2021 | 154.56 | 161.38 | 153.95 | 158.63 | 1,765,704 | +6.57(+4.32%) |
Jan 27, 2021 | 156.47 | 157.47 | 151.50 | 152.07 | 2,362,139 | -6.89(-4.33%) |
Jan 26, 2021 | 164.02 | 164.78 | 158.85 | 158.95 | 1,260,893 | -4.16(-2.55%) |
Jan 25, 2021 | 160.85 | 163.46 | 159.39 | 163.12 | 1,218,937 | +1.41(+0.87%) |
Jan 22, 2021 | 161.23 | 162.07 | 160.10 | 161.70 | 1,056,217 | -0.42(-0.26%) |
Jan 21, 2021 | 163.41 | 163.41 | 161.51 | 162.12 | 1,047,991 | -0.53(-0.33%) |
Jan 20, 2021 | 160.78 | 163.66 | 159.46 | 162.65 | 972,752 | +1.79(+1.11%) |
Jan 19, 2021 | 165.17 | 166.18 | 160.82 | 160.86 | 1,430,626 | -2.59(-1.58%) |
Jan 15, 2021 | 162.00 | 164.13 | 161.11 | 163.45 | 1,148,012 | +0.48(+0.30%) |
Jan 14, 2021 | 165.39 | 166.00 | 162.33 | 162.96 | 1,537,954 | -2.13(-1.29%) |
Jan 13, 2021 | 166.63 | 167.44 | 163.27 | 165.09 | 890,491 | -1.71(-1.03%) |
Jan 12, 2021 | 165.65 | 166.96 | 164.19 | 166.81 | 1,014,822 | +0.84(+0.51%) |
Jan 11, 2021 | 165.20 | 167.62 | 164.31 | 165.96 | 882,743 | -0.88(-0.53%) |
Jan 08, 2021 | 168.51 | 169.04 | 164.23 | 166.85 | 1,098,139 | -1.28(-0.76%) |
Jan 07, 2021 | 165.65 | 168.87 | 165.65 | 168.12 | 2,162,324 | +2.94(+1.78%) |
Jan 06, 2021 | 162.83 | 168.61 | 162.83 | 165.18 | 3,194,532 | +5.38(+3.36%) |
Jan 05, 2021 | 157.97 | 161.48 | 157.10 | 159.81 | 1,179,467 | +1.33(+0.84%) |
Jan 04, 2021 | 158.22 | 159.74 | 153.37 | 158.48 | 1,669,644 | -0.79(-0.50%) |
Dec 31, 2020 | 159.27 | 159.27 | 159.27 | 908,093 | +2.04(+1.30%) | |
Dec 30, 2020 | 158.13 | 158.75 | 156.44 | 157.23 | 908,093 | -1.43(-0.90%) |
Dec 29, 2020 | 159.05 | 159.82 | 157.40 | 158.66 | 945,310 | -0.16(-0.10%) |
Dec 28, 2020 | 160.34 | 160.43 | 158.04 | 158.83 | 936,164 | -0.23(-0.15%) |
Dec 24, 2020 | 161.61 | 161.61 | 158.90 | 159.06 | 298,206 | -1.31(-0.82%) |
Dec 23, 2020 | 159.19 | 161.34 | 158.98 | 160.37 | 1,970,042 | +2.50(+1.59%) |
Dec 22, 2020 | 158.09 | 158.98 | 156.52 | 157.86 | 1,875,204 | +0.17(+0.11%) |
Dec 21, 2020 | 155.85 | 158.90 | 153.63 | 157.69 | 1,893,835 | -1.21(-0.76%) |
Dec 18, 2020 | 159.72 | 160.49 | 157.81 | 158.90 | 3,226,629 | -0.40(-0.25%) |
Dec 17, 2020 | 157.39 | 160.25 | 157.23 | 159.29 | 1,418,294 | +3.08(+1.97%) |
Dec 16, 2020 | 155.36 | 157.17 | 154.38 | 156.21 | 1,144,629 | +0.59(+0.38%) |
Dec 15, 2020 | 157.73 | 158.03 | 153.98 | 155.62 | 1,681,222 | +0.09(+0.06%) |
Dec 14, 2020 | 158.44 | 159.77 | 154.42 | 155.53 | 1,896,286 | +3.18(+2.09%) |
Dec 11, 2020 | 155.01 | 156.09 | 151.48 | 152.35 | 1,192,584 | -4.08(-2.61%) |
Dec 10, 2020 | 154.11 | 158.78 | 154.11 | 156.43 | 1,449,547 | +1.80(+1.16%) |
Dec 09, 2020 | 153.60 | 156.07 | 153.03 | 154.63 | 1,584,343 | +0.72(+0.47%) |
Dec 08, 2020 | 149.99 | 154.36 | 149.87 | 153.92 | 1,412,664 | +3.69(+2.46%) |
Dec 07, 2020 | 151.95 | 152.46 | 148.66 | 150.23 | 1,079,243 | -2.23(-1.46%) |
Dec 04, 2020 | 148.56 | 152.97 | 147.53 | 152.46 | 1,496,652 | +4.77(+3.23%) |
Dec 03, 2020 | 148.18 | 148.97 | 146.90 | 147.69 | 937,462 | +0.15(+0.10%) |
Dec 02, 2020 | 145.48 | 148.29 | 144.79 | 147.55 | 867,907 | +0.67(+0.45%) |
Dec 01, 2020 | 147.59 | 148.61 | 146.12 | 146.88 | 910,677 | +1.74(+1.20%) |
Nov 30, 2020 | 147.41 | 147.41 | 143.99 | 145.14 | 1,909,480 | -2.84(-1.92%) |
Nov 27, 2020 | 148.42 | 149.87 | 147.27 | 147.98 | 779,198 | -0.55(-0.37%) |
Nov 25, 2020 | 148.84 | 150.31 | 147.47 | 148.53 | 1,113,982 | -1.39(-0.93%) |
Nov 24, 2020 | 145.99 | 150.49 | 144.60 | 149.93 | 2,579,141 | +5.47(+3.79%) |
Nov 23, 2020 | 143.96 | 146.30 | 143.33 | 144.45 | 1,286,775 | +1.99(+1.40%) |
Nov 20, 2020 | 145.92 | 146.38 | 142.14 | 142.46 | 1,383,092 | -3.39(-2.33%) |
Nov 19, 2020 | 145.23 | 146.23 | 142.78 | 145.86 | 2,215,152 | -0.38(-0.26%) |
Nov 18, 2020 | 147.07 | 149.37 | 145.13 | 146.23 | 1,261,136 | -1.73(-1.17%) |
Nov 17, 2020 | 145.34 | 150.68 | 144.20 | 147.96 | 1,641,996 | +1.17(+0.80%) |
Nov 16, 2020 | 146.73 | 148.82 | 145.26 | 146.79 | 1,865,605 | +2.00(+1.38%) |
Nov 13, 2020 | 140.21 | 145.00 | 140.13 | 144.79 | 1,420,738 | +4.99(+3.57%) |
Nov 12, 2020 | 139.82 | 142.94 | 137.75 | 139.80 | 2,173,821 | -0.85(-0.61%) |
Nov 11, 2020 | 146.61 | 146.97 | 139.99 | 140.65 | 1,506,169 | -6.42(-4.37%) |
Nov 10, 2020 | 141.53 | 149.81 | 141.53 | 147.07 | 2,582,972 | +4.63(+3.25%) |
Nov 09, 2020 | 143.18 | 147.62 | 141.16 | 142.44 | 3,907,983 | +8.53(+6.37%) |
Nov 06, 2020 | 132.78 | 134.94 | 131.84 | 133.91 | 1,038,586 | +0.91(+0.68%) |
Nov 05, 2020 | 129.50 | 135.84 | 129.10 | 133.01 | 1,738,263 | +5.57(+4.37%) |
Nov 04, 2020 | 131.49 | 134.04 | 127.20 | 127.44 | 2,380,062 | -4.15(-3.15%) |
Nov 03, 2020 | 128.39 | 132.68 | 127.97 | 131.58 | 1,712,852 | +5.31(+4.20%) |