Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 212.41 | 215.57 | 209.44 | 211.15 | 444,675 | -2.36(-1.11%) |
Oct 28, 2021 | 216.24 | 212.67 | 213.51 | 404,009 | -2.51(-1.16%) | |
Oct 27, 2021 | 215.80 | 225.07 | 214.70 | 216.02 | 1,509,720 | +12.12(+5.94%) |
Oct 26, 2021 | 209.63 | 203.50 | 203.90 | 846,148 | -4.38(-2.10%) | |
Oct 25, 2021 | 206.06 | 209.13 | 203.87 | 208.28 | 578,168 | +0.03(+0.01%) |
Oct 22, 2021 | 209.76 | 211.71 | 208.00 | 208.25 | 294,123 | -1.42(-0.68%) |
Oct 21, 2021 | 206.83 | 209.73 | 206.10 | 209.67 | 323,461 | +2.17(+1.05%) |
Oct 20, 2021 | 203.14 | 207.67 | 202.79 | 207.50 | 484,358 | +4.90(+2.42%) |
Oct 19, 2021 | 201.89 | 203.40 | 200.40 | 202.60 | 288,343 | +0.65(+0.32%) |
Oct 18, 2021 | 202.52 | 205.06 | 201.72 | 201.95 | 273,921 | -2.46(-1.20%) |
Oct 15, 2021 | 205.09 | 205.69 | 203.94 | 204.41 | 198,839 | +0.73(+0.36%) |
Oct 14, 2021 | 200.92 | 203.93 | 199.75 | 203.68 | 197,026 | +4.91(+2.47%) |
Oct 13, 2021 | 197.73 | 200.48 | 196.75 | 198.77 | 307,766 | +1.08(+0.55%) |
Oct 12, 2021 | 202.35 | 203.20 | 197.69 | 197.69 | 283,138 | -4.61(-2.28%) |
Oct 11, 2021 | 200.11 | 204.84 | 200.00 | 202.30 | 327,472 | +1.53(+0.76%) |
Oct 08, 2021 | 203.22 | 203.46 | 199.94 | 200.77 | 140,020 | -1.71(-0.84%) |
Oct 07, 2021 | 200.00 | 203.55 | 200.00 | 202.48 | 352,639 | +4.96(+2.51%) |
Oct 06, 2021 | 197.29 | 198.03 | 193.50 | 197.52 | 526,617 | -1.76(-0.88%) |
Oct 05, 2021 | 197.28 | 200.41 | 196.98 | 199.28 | 211,408 | +2.52(+1.28%) |
Oct 04, 2021 | 199.91 | 200.80 | 196.30 | 196.76 | 202,011 | -4.63(-2.30%) |
Oct 01, 2021 | 199.87 | 201.92 | 195.33 | 201.39 | 265,602 | +2.61(+1.31%) |
Sep 30, 2021 | 203.80 | 204.31 | 198.76 | 198.78 | 403,764 | -3.67(-1.81%) |
Sep 29, 2021 | 202.51 | 203.99 | 201.39 | 202.45 | 392,364 | +0.70(+0.35%) |
Sep 28, 2021 | 203.96 | 204.54 | 201.47 | 201.75 | 318,839 | -3.26(-1.59%) |
Sep 27, 2021 | 203.03 | 205.14 | 202.11 | 205.01 | 291,974 | +0.77(+0.38%) |
Sep 24, 2021 | 202.15 | 204.66 | 202.07 | 204.24 | 145,713 | +1.47(+0.72%) |
Sep 23, 2021 | 199.60 | 204.91 | 199.60 | 202.77 | 327,790 | +4.18(+2.10%) |
Sep 22, 2021 | 198.55 | 200.53 | 197.66 | 198.59 | 315,677 | +1.42(+0.72%) |
Sep 21, 2021 | 202.87 | 203.83 | 197.12 | 197.17 | 333,277 | -4.61(-2.28%) |
Sep 20, 2021 | 201.64 | 202.93 | 199.27 | 201.78 | 379,930 | -2.80(-1.37%) |
Sep 17, 2021 | 206.83 | 208.38 | 203.89 | 204.58 | 732,710 | -3.83(-1.84%) |
Sep 16, 2021 | 208.47 | 210.47 | 205.85 | 208.41 | 522,100 | +0.10(+0.05%) |
Sep 15, 2021 | 201.69 | 209.50 | 201.08 | 208.31 | 591,689 | +6.26(+3.10%) |
Sep 14, 2021 | 203.32 | 203.59 | 199.75 | 202.05 | 303,459 | -0.12(-0.06%) |
Sep 13, 2021 | 203.92 | 205.09 | 200.75 | 202.17 | 297,876 | -0.79(-0.39%) |
Sep 10, 2021 | 204.33 | 205.22 | 202.30 | 202.96 | 325,117 | -0.34(-0.17%) |
Sep 09, 2021 | 202.33 | 204.66 | 200.76 | 203.30 | 211,001 | +0.97(+0.48%) |
Sep 08, 2021 | 202.73 | 204.58 | 200.72 | 202.33 | 320,626 | -0.07(-0.03%) |
Sep 07, 2021 | 204.12 | 203.61 | 201.50 | 202.40 | 395,821 | -1.21(-0.59%) |
Sep 03, 2021 | 203.28 | 204.97 | 202.50 | 203.61 | 454,333 | +0.24(+0.12%) |
Sep 02, 2021 | 203.33 | 203.54 | 200.29 | 203.37 | 1,189,762 | +0.84(+0.41%) |
Sep 01, 2021 | 203.68 | 203.95 | 198.70 | 202.53 | 514,564 | -1.04(-0.51%) |
Aug 31, 2021 | 206.12 | 206.12 | 202.70 | 203.57 | 525,836 | -2.29(-1.11%) |
Aug 30, 2021 | 206.32 | 208.21 | 205.47 | 205.86 | 347,910 | +0.29(+0.14%) |
Aug 27, 2021 | 204.88 | 206.46 | 204.00 | 205.57 | 276,591 | +1.24(+0.61%) |
Aug 26, 2021 | 206.34 | 207.01 | 203.86 | 204.33 | 253,151 | -1.56(-0.76%) |
Aug 25, 2021 | 205.90 | 208.50 | 205.70 | 205.89 | 311,039 | +0.28(+0.14%) |
Aug 24, 2021 | 203.08 | 205.67 | 203.08 | 205.61 | 266,448 | +2.53(+1.25%) |
Aug 23, 2021 | 201.55 | 204.46 | 201.55 | 203.08 | 293,824 | +3.22(+1.61%) |
Aug 20, 2021 | 198.11 | 200.03 | 197.00 | 199.86 | 294,346 | +1.91(+0.96%) |
Aug 19, 2021 | 196.68 | 199.98 | 195.74 | 197.95 | 290,356 | -0.17(-0.09%) |
Aug 18, 2021 | 201.07 | 202.06 | 197.85 | 198.12 | 352,807 | -3.90(-1.93%) |
Aug 17, 2021 | 202.34 | 202.70 | 201.01 | 202.02 | 260,905 | -1.69(-0.83%) |
Aug 16, 2021 | 203.22 | 204.44 | 201.66 | 203.71 | 439,870 | -0.66(-0.32%) |
Aug 13, 2021 | 206.57 | 206.90 | 203.77 | 204.37 | 387,680 | -2.41(-1.17%) |
Aug 12, 2021 | 206.89 | 207.60 | 205.94 | 206.78 | 416,137 | -0.79(-0.38%) |
Aug 11, 2021 | 209.00 | 209.53 | 206.33 | 207.57 | 272,560 | -0.96(-0.46%) |
Aug 10, 2021 | 210.28 | 211.80 | 207.17 | 208.53 | 313,761 | -1.55(-0.74%) |
Aug 09, 2021 | 212.16 | 212.43 | 210.00 | 210.08 | 297,905 | -1.36(-0.64%) |
Aug 06, 2021 | 211.20 | 214.31 | 210.18 | 211.44 | 329,086 | +0.06(+0.03%) |
Aug 05, 2021 | 212.50 | 214.59 | 211.06 | 211.38 | 326,361 | -0.70(-0.33%) |
Aug 04, 2021 | 211.34 | 213.53 | 210.54 | 212.08 | 421,159 | -0.87(-0.41%) |
Aug 03, 2021 | 208.31 | 215.56 | 208.00 | 212.95 | 899,986 | +6.33(+3.06%) |
Aug 02, 2021 | 205.40 | 207.53 | 204.36 | 206.62 | 593,107 | +0.11(+0.05%) |
Jul 30, 2021 | 205.29 | 207.46 | 202.27 | 206.51 | 457,701 | +0.62(+0.30%) |
Jul 29, 2021 | 203.04 | 207.84 | 202.24 | 205.89 | 548,280 | +2.91(+1.43%) |
Jul 28, 2021 | 204.66 | 206.16 | 201.98 | 202.98 | 748,532 | -1.59(-0.78%) |
Jul 27, 2021 | 206.57 | 211.95 | 199.29 | 204.57 | 1,868,412 | +11.95(+6.20%) |
Jul 26, 2021 | 191.36 | 193.94 | 191.20 | 192.62 | 1,047,450 | +0.44(+0.23%) |
Jul 23, 2021 | 191.55 | 193.25 | 189.69 | 192.18 | 528,471 | +2.22(+1.17%) |
Jul 22, 2021 | 188.07 | 190.70 | 187.29 | 189.96 | 472,442 | +2.97(+1.59%) |
Jul 21, 2021 | 187.31 | 188.02 | 185.94 | 186.99 | 214,260 | +0.31(+0.17%) |
Jul 20, 2021 | 183.56 | 187.60 | 182.62 | 186.68 | 341,551 | +3.73(+2.04%) |
Jul 19, 2021 | 183.27 | 184.33 | 181.98 | 182.95 | 348,803 | -2.68(-1.44%) |
Jul 16, 2021 | 185.22 | 186.99 | 184.84 | 185.63 | 314,187 | +0.63(+0.34%) |
Jul 15, 2021 | 187.12 | 187.89 | 184.61 | 185.00 | 215,368 | -3.09(-1.64%) |
Jul 14, 2021 | 187.29 | 190.66 | 186.88 | 188.09 | 315,002 | +2.70(+1.46%) |
Jul 13, 2021 | 186.22 | 186.98 | 184.34 | 185.39 | 310,727 | -0.63(-0.34%) |
Jul 12, 2021 | 191.08 | 192.19 | 184.37 | 186.02 | 619,795 | -4.84(-2.54%) |
Jul 09, 2021 | 187.52 | 191.26 | 187.34 | 190.86 | 329,520 | +4.77(+2.56%) |
Jul 08, 2021 | 184.20 | 186.57 | 183.21 | 186.09 | 405,900 | -0.82(-0.44%) |
Jul 07, 2021 | 190.83 | 191.31 | 185.64 | 186.91 | 330,875 | -2.61(-1.38%) |
Jul 06, 2021 | 187.75 | 189.72 | 183.72 | 189.52 | 549,739 | +1.53(+0.81%) |
Jul 02, 2021 | 189.55 | 189.76 | 185.86 | 187.99 | 394,748 | -0.64(-0.34%) |
Jul 01, 2021 | 187.84 | 188.95 | 186.71 | 188.63 | 288,657 | +1.97(+1.06%) |
Jun 30, 2021 | 190.30 | 190.34 | 186.11 | 186.66 | 466,627 | -3.79(-1.99%) |
Jun 29, 2021 | 191.12 | 191.43 | 189.33 | 190.45 | 208,104 | -0.10(-0.05%) |
Jun 28, 2021 | 190.21 | 192.27 | 188.73 | 190.55 | 293,852 | +0.79(+0.42%) |
Jun 25, 2021 | 188.05 | 190.70 | 187.27 | 189.76 | 689,361 | +2.29(+1.22%) |
Jun 24, 2021 | 185.23 | 187.63 | 184.73 | 187.47 | 458,295 | +3.22(+1.75%) |
Jun 23, 2021 | 185.50 | 186.60 | 184.04 | 184.25 | 357,353 | -0.91(-0.49%) |
Jun 22, 2021 | 185.23 | 185.74 | 184.04 | 185.16 | 427,729 | -0.32(-0.17%) |
Jun 21, 2021 | 183.91 | 186.54 | 183.01 | 185.48 | 361,562 | +1.97(+1.07%) |
Jun 18, 2021 | 187.35 | 187.86 | 183.11 | 183.51 | 1,097,050 | -4.38(-2.33%) |
Jun 17, 2021 | 188.28 | 189.57 | 186.58 | 187.89 | 416,229 | -0.25(-0.13%) |
Jun 16, 2021 | 189.12 | 190.21 | 187.00 | 188.14 | 561,036 | -1.25(-0.66%) |
Jun 15, 2021 | 191.90 | 192.41 | 188.66 | 189.39 | 532,601 | -2.34(-1.22%) |
Jun 14, 2021 | 192.91 | 192.91 | 189.99 | 191.73 | 352,970 | -1.01(-0.52%) |
Jun 11, 2021 | 193.93 | 194.06 | 190.42 | 192.74 | 438,694 | -1.55(-0.80%) |
Jun 10, 2021 | 193.79 | 196.80 | 191.69 | 194.29 | 746,035 | +6.55(+3.49%) |
Jun 09, 2021 | 189.60 | 189.72 | 187.64 | 187.74 | 430,833 | -0.88(-0.47%) |
Jun 08, 2021 | 188.06 | 189.76 | 187.69 | 188.62 | 333,756 | +1.31(+0.70%) |
Jun 07, 2021 | 188.32 | 189.25 | 186.47 | 187.31 | 365,646 | -1.45(-0.77%) |
Jun 04, 2021 | 185.82 | 189.72 | 184.72 | 188.76 | 569,620 | +4.70(+2.55%) |
Jun 03, 2021 | 180.64 | 185.12 | 180.09 | 184.06 | 489,181 | +2.43(+1.34%) |
Jun 02, 2021 | 179.77 | 182.50 | 179.46 | 181.63 | 527,025 | +2.43(+1.36%) |
Jun 01, 2021 | 177.92 | 181.50 | 176.74 | 179.20 | 751,939 | -6.23(-3.36%) |
May 28, 2021 | 187.99 | 188.01 | 184.81 | 185.43 | 362,919 | -1.77(-0.95%) |
May 27, 2021 | 185.76 | 188.35 | 185.12 | 187.20 | 467,579 | +2.13(+1.15%) |
May 26, 2021 | 185.12 | 186.25 | 183.94 | 185.07 | 210,255 | +0.01(+0.01%) |
May 25, 2021 | 186.08 | 187.00 | 184.52 | 185.06 | 550,329 | -0.46(-0.25%) |
May 24, 2021 | 185.60 | 187.53 | 185.42 | 185.52 | 875,333 | +1.62(+0.88%) |
May 21, 2021 | 185.81 | 187.36 | 183.72 | 183.90 | 1,030,412 | -1.16(-0.63%) |
May 20, 2021 | 180.33 | 185.68 | 179.45 | 185.06 | 411,960 | +4.50(+2.49%) |
May 19, 2021 | 178.44 | 181.22 | 176.55 | 180.56 | 398,830 | -0.19(-0.11%) |
May 18, 2021 | 181.13 | 181.33 | 179.64 | 180.75 | 412,731 | +0.10(+0.06%) |
May 17, 2021 | 179.78 | 181.48 | 179.01 | 180.65 | 304,044 | -0.62(-0.34%) |
May 14, 2021 | 179.78 | 182.18 | 179.54 | 181.27 | 280,820 | +1.95(+1.09%) |
May 13, 2021 | 176.83 | 179.88 | 176.05 | 179.32 | 417,392 | +4.36(+2.49%) |
May 12, 2021 | 180.43 | 180.66 | 174.34 | 174.96 | 648,036 | -7.64(-4.18%) |
May 11, 2021 | 178.45 | 183.14 | 177.85 | 182.60 | 469,977 | -0.12(-0.07%) |
May 10, 2021 | 184.28 | 184.77 | 182.50 | 182.72 | 430,981 | -1.56(-0.85%) |
May 07, 2021 | 182.01 | 185.27 | 181.12 | 184.28 | 420,171 | +2.19(+1.20%) |
May 06, 2021 | 181.25 | 182.78 | 179.88 | 182.09 | 467,068 | +1.38(+0.76%) |
May 05, 2021 | 182.33 | 182.77 | 178.59 | 180.71 | 542,739 | -0.52(-0.29%) |
May 04, 2021 | 181.19 | 182.33 | 178.16 | 181.23 | 741,809 | -2.47(-1.34%) |
May 03, 2021 | 183.24 | 187.49 | 183.24 | 183.70 | 900,159 | -3.06(-1.64%) |
Apr 30, 2021 | 189.01 | 189.16 | 185.40 | 186.76 | 750,800 | -3.80(-1.99%) |
Apr 29, 2021 | 187.10 | 190.99 | 187.01 | 190.56 | 974,731 | +3.86(+2.07%) |
Apr 28, 2021 | 189.85 | 191.76 | 184.00 | 186.70 | 3,111,424 | -18.64(-9.08%) |
Apr 27, 2021 | 212.49 | 213.38 | 204.93 | 205.34 | 952,099 | -5.40(-2.56%) |
Apr 26, 2021 | 209.10 | 211.58 | 208.71 | 210.74 | 755,250 | +1.10(+0.52%) |
Apr 23, 2021 | 208.61 | 210.83 | 207.77 | 209.64 | 320,400 | +1.18(+0.57%) |
Apr 22, 2021 | 209.00 | 210.45 | 207.42 | 208.46 | 447,535 | -1.04(-0.50%) |
Apr 21, 2021 | 206.81 | 210.17 | 206.35 | 209.50 | 434,547 | +2.49(+1.20%) |
Apr 20, 2021 | 208.94 | 209.90 | 204.93 | 207.01 | 404,568 | -1.48(-0.71%) |
Apr 19, 2021 | 210.16 | 211.10 | 207.50 | 208.49 | 506,829 | -1.28(-0.61%) |
Apr 16, 2021 | 210.62 | 211.84 | 208.97 | 209.77 | 632,100 | +0.20(+0.10%) |
Apr 15, 2021 | 211.28 | 211.28 | 208.28 | 209.57 | 453,087 | +0.25(+0.12%) |
Apr 14, 2021 | 206.34 | 209.95 | 205.50 | 209.32 | 595,196 | +2.32(+1.12%) |
Apr 13, 2021 | 208.18 | 208.63 | 205.01 | 207.00 | 427,200 | -0.20(-0.10%) |
Apr 12, 2021 | 209.58 | 210.42 | 205.81 | 207.20 | 570,104 | -3.22(-1.53%) |
Apr 09, 2021 | 211.69 | 211.94 | 209.04 | 210.42 | 396,600 | -1.13(-0.53%) |
Apr 08, 2021 | 205.37 | 211.97 | 205.01 | 211.55 | 979,001 | +0.65(+0.31%) |
Apr 07, 2021 | 214.94 | 215.29 | 209.17 | 210.90 | 647,256 | -4.45(-2.07%) |
Apr 06, 2021 | 214.00 | 215.45 | 213.20 | 215.35 | 437,916 | +0.07(+0.03%) |
Apr 05, 2021 | 212.11 | 216.15 | 210.96 | 215.28 | 766,364 | +4.17(+1.98%) |
Apr 01, 2021 | 210.44 | 211.72 | 206.68 | 211.11 | 456,200 | +2.49(+1.19%) |
Mar 31, 2021 | 208.63 | 211.38 | 207.50 | 208.62 | 638,328 | +0.99(+0.48%) |
Mar 30, 2021 | 207.13 | 209.39 | 204.69 | 207.63 | 674,153 | -1.15(-0.55%) |
Mar 29, 2021 | 210.13 | 215.91 | 208.56 | 208.78 | 769,632 | -1.66(-0.79%) |
Mar 26, 2021 | 201.26 | 210.45 | 201.17 | 210.44 | 817,200 | +9.14(+4.54%) |
Mar 25, 2021 | 198.30 | 201.81 | 198.00 | 201.30 | 672,897 | +3.59(+1.82%) |
Mar 24, 2021 | 202.04 | 202.04 | 197.63 | 197.71 | 578,454 | -3.63(-1.80%) |
Mar 23, 2021 | 203.84 | 204.61 | 199.80 | 201.34 | 595,415 | -1.60(-0.79%) |
Mar 22, 2021 | 200.25 | 204.28 | 199.76 | 202.94 | 644,128 | +2.69(+1.34%) |
Mar 19, 2021 | 201.37 | 203.42 | 200.04 | 200.25 | 631,300 | -0.04(-0.02%) |
Mar 18, 2021 | 199.50 | 203.15 | 198.36 | 200.29 | 919,775 | -1.09(-0.54%) |
Mar 17, 2021 | 200.53 | 201.96 | 197.92 | 201.38 | 436,812 | +0.32(+0.16%) |
Mar 16, 2021 | 199.50 | 202.52 | 197.25 | 201.06 | 535,128 | +2.36(+1.19%) |
Mar 15, 2021 | 195.03 | 199.12 | 194.92 | 198.70 | 505,786 | +2.52(+1.28%) |
Mar 12, 2021 | 195.00 | 196.97 | 191.01 | 196.18 | 481,800 | +1.10(+0.56%) |
Mar 11, 2021 | 194.63 | 196.65 | 193.54 | 195.08 | 488,750 | +3.38(+1.76%) |
Mar 10, 2021 | 195.00 | 195.65 | 191.25 | 191.70 | 440,552 | -1.24(-0.64%) |
Mar 09, 2021 | 190.25 | 194.91 | 188.56 | 192.94 | 717,753 | +4.70(+2.50%) |
Mar 08, 2021 | 189.17 | 192.56 | 188.23 | 188.24 | 545,623 | -2.20(-1.16%) |
Mar 05, 2021 | 189.27 | 191.14 | 183.00 | 190.44 | 620,300 | +4.41(+2.37%) |
Mar 04, 2021 | 187.74 | 189.25 | 184.00 | 186.03 | 703,768 | -2.34(-1.24%) |
Mar 03, 2021 | 192.36 | 192.67 | 187.99 | 188.37 | 564,420 | -3.79(-1.97%) |
Mar 02, 2021 | 194.75 | 195.37 | 191.39 | 192.16 | 428,067 | -1.96(-1.01%) |
Mar 01, 2021 | 193.36 | 196.73 | 192.50 | 194.12 | 652,121 | +4.14(+2.18%) |
Feb 26, 2021 | 190.05 | 192.25 | 184.53 | 189.98 | 752,100 | -0.06(-0.03%) |
Feb 25, 2021 | 190.65 | 194.03 | 188.26 | 190.04 | 966,582 | +0.54(+0.28%) |
Feb 24, 2021 | 186.38 | 189.84 | 185.16 | 189.50 | 965,927 | +2.73(+1.46%) |
Feb 23, 2021 | 190.70 | 192.93 | 182.41 | 186.77 | 1,185,312 | -6.02(-3.12%) |
Feb 22, 2021 | 196.61 | 197.95 | 192.10 | 192.79 | 1,244,933 | -6.02(-3.03%) |
Feb 19, 2021 | 199.64 | 200.15 | 198.00 | 198.81 | 1,395,600 | -0.22(-0.11%) |
Feb 18, 2021 | 202.49 | 204.28 | 198.55 | 199.03 | 758,481 | -5.11(-2.50%) |
Feb 17, 2021 | 205.82 | 206.44 | 200.86 | 204.14 | 748,499 | -4.21(-2.02%) |
Feb 16, 2021 | 210.00 | 213.80 | 207.66 | 208.35 | 669,285 | -2.27(-1.08%) |
Feb 12, 2021 | 207.56 | 210.83 | 206.51 | 210.62 | 427,200 | +4.35(+2.11%) |
Feb 11, 2021 | 207.26 | 208.33 | 203.42 | 206.27 | 541,104 | -0.48(-0.23%) |
Feb 10, 2021 | 205.38 | 207.93 | 203.84 | 206.75 | 634,802 | +1.41(+0.69%) |
Feb 09, 2021 | 204.98 | 206.27 | 203.29 | 205.34 | 487,012 | -0.45(-0.22%) |
Feb 08, 2021 | 200.00 | 205.86 | 200.00 | 205.79 | 451,050 | +6.65(+3.34%) |
Feb 05, 2021 | 199.08 | 201.27 | 196.82 | 199.14 | 525,400 | +0.06(+0.03%) |
Feb 04, 2021 | 195.28 | 199.16 | 194.59 | 199.08 | 737,006 | +4.17(+2.14%) |
Feb 03, 2021 | 194.69 | 196.26 | 192.44 | 194.91 | 482,676 | +0.72(+0.37%) |
Feb 02, 2021 | 193.30 | 195.36 | 190.64 | 194.19 | 812,600 | -2.16(-1.10%) |
Feb 01, 2021 | 195.57 | 198.64 | 194.12 | 196.35 | 904,917 | +0.40(+0.20%) |
Jan 29, 2021 | 201.44 | 202.27 | 195.56 | 195.95 | 701,400 | -5.40(-2.68%) |
Jan 28, 2021 | 203.90 | 203.91 | 198.20 | 201.35 | 666,165 | +0.13(+0.06%) |
Jan 27, 2021 | 203.50 | 208.55 | 196.38 | 201.22 | 3,259,419 | -7.34(-3.52%) |
Jan 26, 2021 | 208.42 | 210.56 | 204.22 | 208.56 | 1,822,798 | +1.31(+0.63%) |
Jan 25, 2021 | 209.46 | 211.01 | 203.85 | 207.25 | 1,197,256 | +2.93(+1.43%) |
Jan 22, 2021 | 199.20 | 204.55 | 198.52 | 204.32 | 833,900 | +3.32(+1.65%) |
Jan 21, 2021 | 199.03 | 201.07 | 197.97 | 201.00 | 671,692 | +2.35(+1.18%) |
Jan 20, 2021 | 198.75 | 199.80 | 197.47 | 198.65 | 731,757 | +1.85(+0.94%) |
Jan 19, 2021 | 195.40 | 198.67 | 195.20 | 196.80 | 739,816 | +1.70(+0.87%) |
Jan 15, 2021 | 192.57 | 195.87 | 190.27 | 195.10 | 513,500 | +1.67(+0.86%) |
Jan 14, 2021 | 193.81 | 198.07 | 192.50 | 193.43 | 519,382 | +1.72(+0.90%) |
Jan 13, 2021 | 191.46 | 191.90 | 189.35 | 191.71 | 482,472 | -1.26(-0.65%) |
Jan 12, 2021 | 190.03 | 193.43 | 189.83 | 192.97 | 406,310 | +2.62(+1.38%) |
Jan 11, 2021 | 189.35 | 193.41 | 186.95 | 190.35 | 452,650 | -0.89(-0.47%) |
Jan 08, 2021 | 193.72 | 200.57 | 189.02 | 191.24 | 1,806,500 | +11.14(+6.19%) |
Jan 07, 2021 | 178.20 | 180.89 | 178.06 | 180.10 | 1,041,833 | +1.52(+0.85%) |
Jan 06, 2021 | 177.57 | 180.71 | 175.55 | 178.58 | 601,299 | +1.33(+0.75%) |
Jan 05, 2021 | 176.00 | 177.87 | 173.95 | 177.25 | 633,548 | +1.40(+0.80%) |
Jan 04, 2021 | 176.00 | 176.88 | 173.41 | 175.85 | 436,721 | -0.09(-0.05%) |
Dec 31, 2020 | 175.94 | 175.94 | 175.94 | 299,954 | +0.28(+0.16%) | |
Dec 30, 2020 | 176.00 | 177.40 | 175.38 | 175.66 | 299,954 | +0.57(+0.33%) |
Dec 29, 2020 | 177.96 | 178.09 | 173.88 | 175.09 | 320,894 | -1.35(-0.77%) |
Dec 28, 2020 | 176.98 | 177.68 | 175.66 | 176.44 | 331,317 | +0.83(+0.47%) |
Dec 24, 2020 | 176.80 | 176.80 | 174.31 | 175.61 | 120,500 | -0.25(-0.14%) |
Dec 23, 2020 | 176.98 | 177.08 | 175.28 | 175.86 | 298,484 | +0.22(+0.13%) |
Dec 22, 2020 | 174.57 | 176.66 | 173.82 | 175.64 | 468,032 | +1.35(+0.77%) |
Dec 21, 2020 | 172.64 | 174.86 | 170.00 | 174.29 | 581,832 | -0.94(-0.54%) |
Dec 18, 2020 | 174.12 | 175.73 | 172.55 | 175.23 | 1,526,100 | +0.73(+0.42%) |
Dec 17, 2020 | 174.38 | 175.00 | 171.52 | 174.50 | 529,496 | +1.24(+0.72%) |
Dec 16, 2020 | 174.67 | 175.34 | 173.07 | 173.26 | 607,713 | -1.29(-0.74%) |
Dec 15, 2020 | 172.81 | 175.59 | 168.47 | 174.55 | 937,458 | +3.35(+1.96%) |
Dec 14, 2020 | 173.23 | 174.22 | 170.52 | 171.20 | 738,564 | -1.19(-0.69%) |
Dec 11, 2020 | 170.10 | 173.34 | 169.30 | 172.39 | 590,300 | +0.98(+0.57%) |
Dec 10, 2020 | 168.64 | 172.05 | 167.04 | 171.41 | 414,459 | +0.83(+0.49%) |
Dec 09, 2020 | 169.92 | 171.38 | 169.11 | 170.58 | 946,001 | +0.58(+0.34%) |
Dec 08, 2020 | 167.81 | 171.50 | 167.65 | 170.00 | 556,666 | +1.43(+0.85%) |
Dec 07, 2020 | 165.52 | 168.75 | 165.02 | 168.57 | 561,481 | +2.50(+1.51%) |
Dec 04, 2020 | 162.67 | 166.32 | 162.07 | 166.07 | 412,500 | +3.52(+2.17%) |
Dec 03, 2020 | 163.42 | 164.29 | 161.02 | 162.55 | 585,865 | -1.71(-1.04%) |
Dec 02, 2020 | 163.90 | 165.14 | 163.26 | 164.26 | 323,743 | +0.32(+0.20%) |
Dec 01, 2020 | 165.31 | 165.33 | 162.84 | 163.94 | 545,112 | +1.13(+0.69%) |
Nov 30, 2020 | 163.63 | 164.61 | 160.84 | 162.81 | 993,107 | -1.74(-1.06%) |
Nov 27, 2020 | 164.63 | 164.80 | 162.99 | 164.55 | 270,700 | -0.20(-0.12%) |
Nov 25, 2020 | 166.91 | 167.00 | 163.33 | 164.75 | 581,600 | -0.09(-0.05%) |
Nov 24, 2020 | 163.90 | 166.32 | 162.47 | 164.84 | 658,022 | +2.64(+1.63%) |
Nov 23, 2020 | 161.22 | 162.46 | 160.00 | 162.20 | 662,609 | +1.09(+0.68%) |
Nov 20, 2020 | 159.89 | 162.46 | 158.01 | 161.11 | 730,300 | +0.91(+0.57%) |
Nov 19, 2020 | 156.83 | 160.81 | 156.30 | 160.20 | 1,244,339 | +4.77(+3.07%) |
Nov 18, 2020 | 161.48 | 161.48 | 155.33 | 155.43 | 667,811 | -6.66(-4.11%) |
Nov 17, 2020 | 161.10 | 162.44 | 159.27 | 162.09 | 624,521 | -0.90(-0.55%) |
Nov 16, 2020 | 163.00 | 166.67 | 162.15 | 162.99 | 808,923 | +3.53(+2.21%) |
Nov 13, 2020 | 158.73 | 160.10 | 158.33 | 159.46 | 592,700 | +2.34(+1.49%) |
Nov 12, 2020 | 161.04 | 161.04 | 156.55 | 157.12 | 467,480 | -2.54(-1.59%) |
Nov 11, 2020 | 157.31 | 161.36 | 156.86 | 159.66 | 846,203 | +1.75(+1.11%) |
Nov 10, 2020 | 154.92 | 158.70 | 153.12 | 157.91 | 1,491,219 | +2.94(+1.90%) |
Nov 09, 2020 | 161.00 | 162.50 | 150.55 | 154.97 | 2,187,108 | +10.60(+7.34%) |
Nov 06, 2020 | 140.95 | 144.62 | 139.72 | 144.37 | 1,016,400 | +3.52(+2.50%) |
Nov 05, 2020 | 134.87 | 141.80 | 134.48 | 140.85 | 989,894 | +6.85(+5.11%) |
Nov 04, 2020 | 136.21 | 136.76 | 133.68 | 134.00 | 615,662 | -1.93(-1.42%) |
Nov 03, 2020 | 131.76 | 136.80 | 131.46 | 135.93 | 660,443 | +4.70(+3.58%) |