Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 170.55 | 172.25 | 167.06 | 167.19 | 1,059,324 | -2.72(-1.60%) |
Sep 29, 2021 | 172.00 | 173.44 | 169.81 | 169.91 | 948,976 | -1.51(-0.88%) |
Sep 28, 2021 | 173.28 | 176.00 | 171.28 | 171.42 | 1,216,826 | -4.26(-2.42%) |
Sep 27, 2021 | 172.92 | 176.92 | 172.06 | 175.68 | 963,968 | +1.64(+0.94%) |
Sep 24, 2021 | 173.14 | 176.37 | 172.65 | 174.04 | 637,604 | -0.08(-0.05%) |
Sep 23, 2021 | 174.21 | 175.89 | 173.63 | 174.12 | 676,011 | +0.79(+0.46%) |
Sep 22, 2021 | 172.41 | 174.00 | 171.96 | 173.33 | 823,259 | +2.16(+1.26%) |
Sep 21, 2021 | 171.03 | 172.57 | 168.60 | 171.17 | 1,000,709 | +1.09(+0.64%) |
Sep 20, 2021 | 171.42 | 171.80 | 167.89 | 170.08 | 1,370,530 | -5.22(-2.98%) |
Sep 17, 2021 | 178.07 | 178.80 | 172.52 | 175.30 | 1,891,000 | -5.01(-2.78%) |
Sep 16, 2021 | 178.63 | 181.33 | 177.57 | 180.31 | 696,602 | +0.40(+0.22%) |
Sep 15, 2021 | 182.26 | 182.37 | 179.34 | 179.91 | 881,527 | -2.17(-1.19%) |
Sep 14, 2021 | 183.47 | 183.55 | 179.73 | 182.08 | 751,307 | -0.29(-0.16%) |
Sep 13, 2021 | 179.88 | 182.42 | 178.77 | 182.37 | 950,304 | +3.08(+1.72%) |
Sep 10, 2021 | 180.30 | 182.06 | 179.08 | 179.29 | 984,182 | +0.33(+0.18%) |
Sep 09, 2021 | 178.77 | 181.09 | 178.37 | 178.96 | 660,366 | +0.20(+0.11%) |
Sep 08, 2021 | 182.05 | 182.05 | 176.29 | 178.76 | 1,247,141 | -3.93(-2.15%) |
Sep 07, 2021 | 185.16 | 185.79 | 181.59 | 182.69 | 942,920 | -2.67(-1.44%) |
Sep 03, 2021 | 185.90 | 188.03 | 185.28 | 185.36 | 947,669 | -0.43(-0.23%) |
Sep 02, 2021 | 186.72 | 187.69 | 185.14 | 185.79 | 696,696 | -0.27(-0.15%) |
Sep 01, 2021 | 190.06 | 190.06 | 185.95 | 186.06 | 758,819 | -1.97(-1.05%) |
Aug 31, 2021 | 190.00 | 190.00 | 187.25 | 188.03 | 842,878 | -2.80(-1.47%) |
Aug 30, 2021 | 191.72 | 192.92 | 190.01 | 190.83 | 638,781 | +0.10(+0.05%) |
Aug 27, 2021 | 186.28 | 191.41 | 185.93 | 190.73 | 736,200 | +4.87(+2.62%) |
Aug 26, 2021 | 185.62 | 186.85 | 184.50 | 185.86 | 503,550 | +0.24(+0.13%) |
Aug 25, 2021 | 185.25 | 187.07 | 184.70 | 185.62 | 520,254 | +0.82(+0.44%) |
Aug 24, 2021 | 185.97 | 186.12 | 183.50 | 184.80 | 655,147 | +0.57(+0.31%) |
Aug 23, 2021 | 182.97 | 184.71 | 180.81 | 184.23 | 775,786 | +2.67(+1.47%) |
Aug 20, 2021 | 180.39 | 182.69 | 180.10 | 181.56 | 607,032 | +1.43(+0.79%) |
Aug 19, 2021 | 178.30 | 181.97 | 177.60 | 180.13 | 954,058 | +0.31(+0.17%) |
Aug 18, 2021 | 181.80 | 183.40 | 179.54 | 179.82 | 696,177 | -3.64(-1.98%) |
Aug 17, 2021 | 185.76 | 186.12 | 181.64 | 183.46 | 806,207 | -4.10(-2.19%) |
Aug 16, 2021 | 186.72 | 188.25 | 185.62 | 187.56 | 550,859 | -0.80(-0.42%) |
Aug 13, 2021 | 188.00 | 188.73 | 186.71 | 188.36 | 490,660 | +0.20(+0.11%) |
Aug 12, 2021 | 189.62 | 189.62 | 186.33 | 188.16 | 655,043 | -1.57(-0.83%) |
Aug 11, 2021 | 191.20 | 192.00 | 187.30 | 189.73 | 866,031 | -1.08(-0.57%) |
Aug 10, 2021 | 193.60 | 194.43 | 190.33 | 190.81 | 661,925 | -2.81(-1.45%) |
Aug 09, 2021 | 194.33 | 194.95 | 191.04 | 193.62 | 663,736 | -1.40(-0.72%) |
Aug 06, 2021 | 194.45 | 198.00 | 194.03 | 195.02 | 702,123 | +0.26(+0.13%) |
Aug 05, 2021 | 197.50 | 201.46 | 193.36 | 194.76 | 1,464,757 | +0.88(+0.45%) |
Aug 04, 2021 | 195.44 | 197.24 | 193.33 | 193.88 | 1,319,777 | -1.30(-0.67%) |
Aug 03, 2021 | 193.00 | 195.32 | 189.31 | 195.18 | 680,934 | +2.82(+1.47%) |
Aug 02, 2021 | 191.30 | 195.31 | 191.01 | 192.36 | 964,653 | +2.77(+1.46%) |
Jul 30, 2021 | 189.51 | 191.05 | 186.74 | 189.59 | 1,184,923 | -4.45(-2.29%) |
Jul 29, 2021 | 190.92 | 195.20 | 190.50 | 194.04 | 714,739 | +3.70(+1.94%) |
Jul 28, 2021 | 188.18 | 191.29 | 187.27 | 190.34 | 683,272 | +3.19(+1.70%) |
Jul 27, 2021 | 191.33 | 191.33 | 183.19 | 187.15 | 966,825 | -4.85(-2.53%) |
Jul 26, 2021 | 192.78 | 193.73 | 190.92 | 192.00 | 628,427 | -1.09(-0.56%) |
Jul 23, 2021 | 192.43 | 193.62 | 190.41 | 193.09 | 354,723 | +1.68(+0.88%) |
Jul 22, 2021 | 193.23 | 193.35 | 190.15 | 191.41 | 619,424 | -2.66(-1.37%) |
Jul 21, 2021 | 190.00 | 194.12 | 190.00 | 194.07 | 742,202 | +4.37(+2.30%) |
Jul 20, 2021 | 187.07 | 191.09 | 185.63 | 189.70 | 631,235 | +2.57(+1.37%) |
Jul 19, 2021 | 184.15 | 187.22 | 182.50 | 187.13 | 734,011 | -0.55(-0.29%) |
Jul 16, 2021 | 191.26 | 193.14 | 187.50 | 187.68 | 952,404 | -3.27(-1.71%) |
Jul 15, 2021 | 193.21 | 193.47 | 189.17 | 190.95 | 598,122 | -1.47(-0.76%) |
Jul 14, 2021 | 197.14 | 199.56 | 192.18 | 192.42 | 893,837 | -0.36(-0.19%) |
Jul 13, 2021 | 193.53 | 193.65 | 190.73 | 192.78 | 678,685 | -0.84(-0.43%) |
Jul 12, 2021 | 193.23 | 194.20 | 191.69 | 193.62 | 870,992 | +0.68(+0.35%) |
Jul 09, 2021 | 190.00 | 193.34 | 187.85 | 192.94 | 814,474 | +3.50(+1.85%) |
Jul 08, 2021 | 187.03 | 191.45 | 185.33 | 189.44 | 837,981 | -2.56(-1.33%) |
Jul 07, 2021 | 196.00 | 196.00 | 188.78 | 192.00 | 848,941 | -2.30(-1.18%) |
Jul 06, 2021 | 195.81 | 197.07 | 192.44 | 194.30 | 911,302 | -1.37(-0.70%) |
Jul 02, 2021 | 195.00 | 197.32 | 193.34 | 195.67 | 724,122 | +2.49(+1.29%) |
Jul 01, 2021 | 196.39 | 196.39 | 192.29 | 193.18 | 887,654 | -2.47(-1.26%) |
Jun 30, 2021 | 195.58 | 196.00 | 193.33 | 195.65 | 902,296 | -0.01(-0.01%) |
Jun 29, 2021 | 188.96 | 198.95 | 187.92 | 195.66 | 2,062,873 | +8.33(+4.45%) |
Jun 28, 2021 | 184.75 | 189.31 | 184.19 | 187.33 | 862,228 | +3.98(+2.17%) |
Jun 25, 2021 | 184.47 | 186.59 | 182.81 | 183.35 | 1,055,879 | +0.46(+0.25%) |
Jun 24, 2021 | 179.58 | 184.37 | 179.58 | 182.89 | 896,065 | +5.01(+2.82%) |
Jun 23, 2021 | 177.00 | 179.41 | 176.63 | 177.88 | 669,801 | +1.62(+0.92%) |
Jun 22, 2021 | 175.80 | 178.12 | 174.96 | 176.26 | 929,046 | +0.02(+0.01%) |
Jun 21, 2021 | 174.43 | 178.98 | 174.21 | 176.24 | 781,598 | +2.05(+1.18%) |
Jun 18, 2021 | 179.45 | 180.16 | 173.16 | 174.19 | 2,088,671 | -7.14(-3.94%) |
Jun 17, 2021 | 181.12 | 183.50 | 178.96 | 181.33 | 785,128 | -0.38(-0.21%) |
Jun 16, 2021 | 182.32 | 184.02 | 180.01 | 181.71 | 997,803 | -0.14(-0.08%) |
Jun 15, 2021 | 184.00 | 186.25 | 181.58 | 181.85 | 651,931 | -3.09(-1.67%) |
Jun 14, 2021 | 183.91 | 185.85 | 182.32 | 184.94 | 636,565 | +1.63(+0.89%) |
Jun 11, 2021 | 183.25 | 183.75 | 182.25 | 183.31 | 525,321 | +0.40(+0.22%) |
Jun 10, 2021 | 182.39 | 184.08 | 180.80 | 182.91 | 589,465 | +1.36(+0.75%) |
Jun 09, 2021 | 184.72 | 185.18 | 181.49 | 181.55 | 737,390 | -2.72(-1.48%) |
Jun 08, 2021 | 185.55 | 187.06 | 182.00 | 184.27 | 957,445 | +0.41(+0.22%) |
Jun 07, 2021 | 183.25 | 184.21 | 182.34 | 183.86 | 798,780 | -0.90(-0.49%) |
Jun 04, 2021 | 182.67 | 186.31 | 182.42 | 184.76 | 1,061,155 | +3.79(+2.09%) |
Jun 03, 2021 | 182.09 | 183.65 | 180.58 | 180.97 | 1,159,539 | -4.34(-2.34%) |
Jun 02, 2021 | 182.92 | 185.58 | 182.12 | 185.31 | 757,574 | +2.33(+1.27%) |
Jun 01, 2021 | 185.45 | 187.38 | 181.69 | 182.98 | 825,626 | +0.26(+0.14%) |
May 28, 2021 | 185.28 | 185.50 | 182.35 | 182.72 | 965,292 | -2.42(-1.31%) |
May 27, 2021 | 178.16 | 185.35 | 176.56 | 185.14 | 2,070,929 | +5.67(+3.16%) |
May 26, 2021 | 180.19 | 182.97 | 177.74 | 179.47 | 1,133,810 | -1.15(-0.64%) |
May 25, 2021 | 180.74 | 182.85 | 179.46 | 180.62 | 1,038,803 | +1.99(+1.11%) |
May 24, 2021 | 176.94 | 180.35 | 176.56 | 178.63 | 826,461 | +2.07(+1.17%) |
May 21, 2021 | 178.93 | 179.87 | 175.39 | 176.56 | 1,050,454 | -1.16(-0.65%) |
May 20, 2021 | 174.64 | 178.75 | 174.57 | 177.72 | 1,030,415 | +3.57(+2.05%) |
May 19, 2021 | 165.71 | 174.43 | 165.19 | 174.15 | 1,000,706 | +4.08(+2.40%) |
May 18, 2021 | 172.75 | 173.28 | 170.00 | 170.07 | 737,509 | -1.01(-0.59%) |
May 17, 2021 | 168.78 | 171.42 | 167.45 | 171.08 | 1,253,715 | +0.07(+0.04%) |
May 14, 2021 | 169.15 | 172.89 | 167.28 | 171.01 | 1,298,756 | +4.16(+2.49%) |
May 13, 2021 | 167.30 | 170.29 | 165.15 | 166.85 | 1,286,565 | +1.50(+0.91%) |
May 12, 2021 | 168.93 | 170.90 | 164.62 | 165.35 | 1,547,929 | -6.66(-3.87%) |
May 11, 2021 | 164.10 | 172.18 | 164.10 | 172.01 | 2,331,848 | +0.50(+0.29%) |
May 10, 2021 | 179.74 | 180.39 | 166.73 | 171.51 | 4,377,918 | -12.67(-6.88%) |
May 07, 2021 | 186.47 | 186.69 | 181.91 | 184.18 | 1,620,298 | -0.51(-0.28%) |
May 06, 2021 | 183.50 | 188.32 | 180.19 | 184.69 | 1,923,060 | +2.13(+1.17%) |
May 05, 2021 | 183.28 | 186.90 | 180.12 | 182.56 | 1,526,331 | +0.15(+0.08%) |
May 04, 2021 | 182.97 | 183.72 | 177.29 | 182.41 | 1,373,949 | -2.13(-1.15%) |
May 03, 2021 | 190.06 | 190.06 | 183.04 | 184.54 | 1,167,045 | -3.63(-1.93%) |
Apr 30, 2021 | 194.00 | 194.28 | 187.32 | 188.17 | 1,355,800 | -11.37(-5.70%) |
Apr 29, 2021 | 200.76 | 201.68 | 195.01 | 199.54 | 866,164 | +2.49(+1.26%) |
Apr 28, 2021 | 197.74 | 198.77 | 195.31 | 197.05 | 696,834 | -1.33(-0.67%) |
Apr 27, 2021 | 200.36 | 201.50 | 197.06 | 198.38 | 616,666 | -0.59(-0.30%) |
Apr 26, 2021 | 194.44 | 199.88 | 193.50 | 198.97 | 759,962 | +5.05(+2.60%) |
Apr 23, 2021 | 189.40 | 195.20 | 189.06 | 193.92 | 872,800 | +6.87(+3.67%) |
Apr 22, 2021 | 190.81 | 191.70 | 185.86 | 187.05 | 896,166 | -2.16(-1.14%) |
Apr 21, 2021 | 183.20 | 189.30 | 180.73 | 189.21 | 1,166,102 | +5.26(+2.86%) |
Apr 20, 2021 | 187.04 | 188.55 | 183.14 | 183.95 | 838,844 | -4.49(-2.38%) |
Apr 19, 2021 | 190.62 | 193.16 | 186.47 | 188.44 | 673,393 | -3.83(-1.99%) |
Apr 16, 2021 | 192.98 | 195.79 | 191.71 | 192.27 | 1,255,300 | -0.57(-0.30%) |
Apr 15, 2021 | 192.40 | 193.59 | 190.57 | 192.84 | 724,680 | +2.99(+1.57%) |
Apr 14, 2021 | 190.79 | 194.69 | 189.06 | 189.85 | 802,491 | -2.57(-1.34%) |
Apr 13, 2021 | 194.40 | 195.19 | 189.21 | 192.42 | 821,038 | -0.14(-0.07%) |
Apr 12, 2021 | 191.51 | 192.76 | 189.08 | 192.56 | 571,472 | +0.70(+0.36%) |
Apr 09, 2021 | 192.30 | 192.30 | 188.30 | 191.86 | 934,700 | -1.66(-0.86%) |
Apr 08, 2021 | 196.22 | 197.02 | 192.61 | 193.52 | 1,101,213 | -0.17(-0.09%) |
Apr 07, 2021 | 194.51 | 195.83 | 192.63 | 193.69 | 854,499 | -1.29(-0.66%) |
Apr 06, 2021 | 197.32 | 198.41 | 192.51 | 194.98 | 1,155,809 | -3.34(-1.68%) |
Apr 05, 2021 | 198.24 | 199.94 | 194.47 | 198.32 | 1,361,622 | +5.42(+2.81%) |
Apr 01, 2021 | 185.49 | 194.28 | 185.49 | 192.90 | 1,991,000 | +10.20(+5.58%) |
Mar 31, 2021 | 179.88 | 185.50 | 179.36 | 182.70 | 1,109,209 | +5.07(+2.85%) |
Mar 30, 2021 | 177.63 | 178.94 | 175.77 | 177.63 | 761,411 | -1.26(-0.70%) |
Mar 29, 2021 | 180.75 | 181.22 | 176.77 | 178.89 | 738,262 | -3.61(-1.98%) |
Mar 26, 2021 | 171.59 | 182.71 | 170.69 | 182.50 | 1,008,700 | +10.24(+5.94%) |
Mar 25, 2021 | 169.87 | 173.16 | 166.75 | 172.26 | 796,654 | +0.47(+0.27%) |
Mar 24, 2021 | 179.52 | 179.52 | 171.63 | 171.79 | 889,594 | -4.58(-2.60%) |
Mar 23, 2021 | 183.70 | 184.35 | 175.09 | 176.37 | 1,023,367 | -6.91(-3.77%) |
Mar 22, 2021 | 182.58 | 185.29 | 179.85 | 183.28 | 897,544 | +3.43(+1.91%) |
Mar 19, 2021 | 176.48 | 180.40 | 173.65 | 179.85 | 1,450,000 | +3.77(+2.14%) |
Mar 18, 2021 | 180.50 | 182.12 | 175.94 | 176.08 | 1,040,557 | -8.46(-4.58%) |
Mar 17, 2021 | 177.42 | 185.70 | 176.50 | 184.54 | 1,100,858 | +4.00(+2.22%) |
Mar 16, 2021 | 180.99 | 185.86 | 178.56 | 180.54 | 1,354,165 | +2.25(+1.26%) |
Mar 15, 2021 | 173.47 | 178.39 | 171.50 | 178.29 | 1,038,483 | +5.70(+3.30%) |
Mar 12, 2021 | 171.50 | 173.10 | 169.13 | 172.59 | 802,600 | -2.36(-1.35%) |
Mar 11, 2021 | 173.44 | 177.16 | 172.26 | 174.95 | 1,633,473 | +9.58(+5.79%) |
Mar 10, 2021 | 170.99 | 172.64 | 165.21 | 165.37 | 1,393,795 | -5.53(-3.24%) |
Mar 09, 2021 | 166.23 | 172.65 | 165.53 | 170.90 | 1,597,388 | +8.00(+4.91%) |
Mar 08, 2021 | 171.20 | 172.81 | 162.61 | 162.90 | 1,278,558 | -8.52(-4.97%) |
Mar 05, 2021 | 168.43 | 171.85 | 160.06 | 171.42 | 1,612,000 | +6.08(+3.68%) |
Mar 04, 2021 | 171.42 | 173.26 | 161.56 | 165.34 | 1,824,301 | -6.32(-3.68%) |
Mar 03, 2021 | 176.62 | 178.73 | 171.49 | 171.66 | 1,111,247 | -5.79(-3.26%) |
Mar 02, 2021 | 182.35 | 182.75 | 177.33 | 177.45 | 1,387,356 | -4.86(-2.67%) |
Mar 01, 2021 | 177.96 | 182.48 | 174.96 | 182.31 | 1,413,855 | +7.58(+4.34%) |
Feb 26, 2021 | 170.93 | 176.39 | 168.50 | 174.73 | 1,419,400 | +5.78(+3.42%) |
Feb 25, 2021 | 175.82 | 177.35 | 167.69 | 168.95 | 1,740,885 | -10.20(-5.69%) |
Feb 24, 2021 | 170.34 | 179.31 | 170.11 | 179.15 | 1,120,193 | +6.93(+4.02%) |
Feb 23, 2021 | 168.37 | 173.50 | 164.27 | 172.22 | 1,853,203 | -0.06(-0.03%) |
Feb 22, 2021 | 176.71 | 179.80 | 171.36 | 172.28 | 1,386,276 | -7.11(-3.96%) |
Feb 19, 2021 | 174.48 | 180.23 | 173.57 | 179.39 | 1,783,300 | +8.26(+4.83%) |
Feb 18, 2021 | 172.36 | 173.66 | 170.43 | 171.13 | 1,101,390 | -3.48(-1.99%) |
Feb 17, 2021 | 175.85 | 176.48 | 170.94 | 174.61 | 1,110,853 | -2.42(-1.37%) |
Feb 16, 2021 | 179.01 | 180.74 | 176.63 | 177.03 | 1,402,482 | +1.03(+0.59%) |
Feb 12, 2021 | 173.10 | 176.21 | 171.38 | 176.00 | 1,422,800 | +1.35(+0.77%) |
Feb 11, 2021 | 169.90 | 174.69 | 168.81 | 174.65 | 1,667,456 | +6.48(+3.85%) |
Feb 10, 2021 | 169.44 | 170.50 | 164.88 | 168.17 | 2,083,251 | -0.68(-0.40%) |
Feb 09, 2021 | 169.90 | 172.20 | 168.41 | 168.85 | 1,419,598 | -1.91(-1.12%) |
Feb 08, 2021 | 169.16 | 171.23 | 167.25 | 170.76 | 1,654,879 | +3.62(+2.17%) |
Feb 05, 2021 | 168.50 | 168.50 | 165.56 | 167.14 | 2,090,800 | -0.55(-0.33%) |
Feb 04, 2021 | 166.00 | 170.67 | 163.25 | 167.69 | 5,447,360 | -8.26(-4.69%) |
Feb 03, 2021 | 182.05 | 182.55 | 174.34 | 175.95 | 2,962,610 | -3.38(-1.88%) |
Feb 02, 2021 | 185.20 | 186.24 | 176.07 | 179.33 | 2,090,572 | -3.97(-2.17%) |
Feb 01, 2021 | 174.36 | 184.08 | 174.23 | 183.30 | 2,153,181 | +12.42(+7.27%) |
Jan 29, 2021 | 182.02 | 182.43 | 170.74 | 170.88 | 2,833,100 | +1.08(+0.64%) |
Jan 28, 2021 | 168.40 | 172.33 | 166.90 | 169.80 | 1,560,394 | +4.16(+2.51%) |
Jan 27, 2021 | 172.00 | 172.00 | 163.02 | 165.64 | 1,576,765 | -9.30(-5.32%) |
Jan 26, 2021 | 180.33 | 181.35 | 174.78 | 174.94 | 1,020,864 | -5.98(-3.31%) |
Jan 25, 2021 | 183.29 | 184.05 | 179.05 | 180.92 | 841,230 | +0.26(+0.14%) |
Jan 22, 2021 | 182.77 | 184.14 | 180.22 | 180.66 | 787,600 | -3.46(-1.88%) |
Jan 21, 2021 | 188.42 | 188.86 | 181.88 | 184.12 | 1,018,970 | -1.91(-1.03%) |
Jan 20, 2021 | 188.48 | 191.82 | 185.64 | 186.03 | 738,009 | +0.36(+0.19%) |
Jan 19, 2021 | 179.56 | 186.15 | 179.56 | 185.67 | 883,226 | +8.38(+4.73%) |
Jan 15, 2021 | 184.33 | 184.35 | 176.34 | 177.29 | 1,457,700 | -6.65(-3.62%) |
Jan 14, 2021 | 180.92 | 185.43 | 180.54 | 183.94 | 844,428 | +3.87(+2.15%) |
Jan 13, 2021 | 182.11 | 182.69 | 178.20 | 180.07 | 887,658 | -2.25(-1.23%) |
Jan 12, 2021 | 183.84 | 186.14 | 181.65 | 182.32 | 817,355 | -0.44(-0.24%) |
Jan 11, 2021 | 178.42 | 184.47 | 177.76 | 182.76 | 1,029,307 | +3.36(+1.87%) |
Jan 08, 2021 | 180.78 | 182.00 | 177.48 | 179.40 | 791,600 | +0.83(+0.46%) |
Jan 07, 2021 | 174.70 | 179.17 | 174.65 | 178.57 | 1,064,486 | +6.57(+3.82%) |
Jan 06, 2021 | 166.77 | 174.27 | 166.11 | 172.00 | 1,272,556 | +2.75(+1.62%) |
Jan 05, 2021 | 164.40 | 169.39 | 163.10 | 169.25 | 1,149,471 | +4.66(+2.83%) |
Jan 04, 2021 | 167.30 | 170.53 | 162.11 | 164.59 | 1,249,683 | -1.68(-1.01%) |
Dec 31, 2020 | 166.27 | 166.27 | 166.27 | 670,092 | -1.10(-0.66%) | |
Dec 30, 2020 | 164.55 | 167.43 | 164.55 | 167.37 | 670,092 | +3.60(+2.20%) |
Dec 29, 2020 | 166.98 | 167.43 | 162.59 | 163.77 | 936,111 | -2.67(-1.60%) |
Dec 28, 2020 | 170.03 | 170.50 | 166.01 | 166.44 | 957,347 | -0.67(-0.40%) |
Dec 24, 2020 | 166.04 | 167.53 | 165.13 | 167.11 | 462,200 | +2.01(+1.22%) |
Dec 23, 2020 | 166.17 | 169.11 | 165.03 | 165.10 | 1,570,475 | +1.84(+1.13%) |
Dec 22, 2020 | 163.00 | 164.78 | 162.10 | 163.26 | 1,093,398 | +2.15(+1.33%) |
Dec 21, 2020 | 159.83 | 161.83 | 158.00 | 161.11 | 1,607,462 | -1.55(-0.95%) |
Dec 18, 2020 | 159.77 | 163.59 | 158.03 | 162.66 | 2,216,000 | +3.06(+1.92%) |
Dec 17, 2020 | 160.39 | 160.81 | 157.41 | 159.60 | 1,593,695 | +0.60(+0.38%) |
Dec 16, 2020 | 157.88 | 159.49 | 155.79 | 159.00 | 937,452 | +0.52(+0.33%) |
Dec 15, 2020 | 159.45 | 162.50 | 158.02 | 158.48 | 1,239,499 | +3.97(+2.57%) |
Dec 14, 2020 | 153.49 | 155.38 | 152.35 | 154.51 | 1,278,058 | +1.87(+1.23%) |
Dec 11, 2020 | 156.77 | 156.84 | 151.44 | 152.64 | 2,165,300 | -5.69(-3.59%) |
Dec 10, 2020 | 159.46 | 160.33 | 157.52 | 158.33 | 1,259,736 | -2.05(-1.28%) |
Dec 09, 2020 | 167.70 | 168.98 | 159.52 | 160.38 | 1,548,900 | -9.58(-5.64%) |
Dec 08, 2020 | 168.87 | 170.90 | 167.31 | 169.96 | 1,092,917 | +3.02(+1.81%) |
Dec 07, 2020 | 166.47 | 167.20 | 163.86 | 166.94 | 828,792 | +1.59(+0.96%) |
Dec 04, 2020 | 160.00 | 165.53 | 159.54 | 165.35 | 1,322,300 | +6.22(+3.91%) |
Dec 03, 2020 | 160.67 | 162.00 | 158.85 | 159.13 | 707,821 | -0.42(-0.26%) |
Dec 02, 2020 | 159.59 | 161.13 | 158.14 | 159.55 | 689,850 | -0.23(-0.14%) |
Dec 01, 2020 | 158.80 | 161.38 | 156.78 | 159.78 | 1,514,852 | +3.10(+1.98%) |
Nov 30, 2020 | 152.15 | 157.00 | 151.52 | 156.68 | 2,225,352 | +6.57(+4.38%) |
Nov 27, 2020 | 150.22 | 151.06 | 148.86 | 150.11 | 756,200 | +1.87(+1.26%) |
Nov 25, 2020 | 150.70 | 151.63 | 146.38 | 148.24 | 1,415,700 | -3.51(-2.31%) |
Nov 24, 2020 | 150.46 | 152.60 | 146.87 | 151.75 | 1,155,331 | +2.55(+1.71%) |
Nov 23, 2020 | 149.53 | 149.75 | 145.41 | 149.20 | 1,254,640 | +1.81(+1.23%) |
Nov 20, 2020 | 147.89 | 150.00 | 146.41 | 147.39 | 957,800 | +0.53(+0.36%) |
Nov 19, 2020 | 143.64 | 147.05 | 141.80 | 146.86 | 956,659 | +2.49(+1.72%) |
Nov 18, 2020 | 147.33 | 149.33 | 144.28 | 144.37 | 1,020,597 | -4.07(-2.74%) |
Nov 17, 2020 | 150.29 | 151.21 | 147.38 | 148.44 | 769,812 | -1.94(-1.29%) |
Nov 16, 2020 | 147.84 | 150.90 | 147.76 | 150.38 | 786,694 | +2.75(+1.86%) |
Nov 13, 2020 | 147.68 | 150.59 | 146.66 | 147.63 | 657,100 | +0.96(+0.65%) |
Nov 12, 2020 | 148.60 | 149.93 | 145.43 | 146.67 | 746,381 | -1.58(-1.07%) |
Nov 11, 2020 | 143.58 | 148.76 | 143.00 | 148.25 | 1,188,690 | +7.32(+5.19%) |
Nov 10, 2020 | 146.40 | 148.32 | 140.68 | 140.93 | 1,703,293 | -8.55(-5.72%) |
Nov 09, 2020 | 154.43 | 154.43 | 147.62 | 149.48 | 1,808,649 | +2.21(+1.50%) |
Nov 06, 2020 | 147.32 | 148.00 | 143.02 | 147.27 | 1,413,400 | +0.58(+0.40%) |
Nov 05, 2020 | 139.00 | 152.37 | 138.00 | 146.69 | 2,966,327 | +12.95(+9.68%) |
Nov 04, 2020 | 130.64 | 134.27 | 128.63 | 133.74 | 1,788,820 | +5.28(+4.11%) |
Nov 03, 2020 | 129.45 | 130.77 | 127.99 | 128.46 | 1,323,596 | +0.52(+0.41%) |
Nov 02, 2020 | 129.89 | 130.50 | 126.52 | 127.94 | 813,926 | +0.58(+0.46%) |
Oct 30, 2020 | 127.16 | 128.43 | 125.50 | 127.36 | 882,700 | -2.35(-1.81%) |
Oct 29, 2020 | 125.39 | 130.87 | 125.02 | 129.71 | 844,424 | +4.75(+3.80%) |
Oct 28, 2020 | 129.20 | 129.27 | 124.56 | 124.96 | 1,041,087 | -6.32(-4.81%) |
Oct 27, 2020 | 134.12 | 134.72 | 131.18 | 131.28 | 526,741 | -3.17(-2.36%) |
Oct 26, 2020 | 135.49 | 138.18 | 132.78 | 134.45 | 1,115,574 | -1.25(-0.92%) |
Oct 23, 2020 | 135.13 | 136.25 | 134.20 | 135.70 | 729,900 | +0.70(+0.52%) |
Oct 22, 2020 | 135.42 | 136.40 | 132.76 | 135.00 | 599,995 | -0.26(-0.19%) |
Oct 21, 2020 | 135.80 | 137.65 | 135.20 | 135.26 | 799,577 | -0.39(-0.29%) |
Oct 20, 2020 | 135.62 | 136.35 | 134.36 | 135.65 | 742,723 | +1.11(+0.83%) |
Oct 19, 2020 | 136.50 | 138.67 | 134.00 | 134.54 | 1,019,454 | -0.22(-0.16%) |
Oct 16, 2020 | 136.95 | 136.99 | 134.56 | 134.76 | 627,600 | -1.20(-0.88%) |
Oct 15, 2020 | 132.41 | 136.24 | 131.11 | 135.96 | 944,789 | +0.81(+0.60%) |
Oct 14, 2020 | 134.98 | 136.34 | 133.97 | 135.15 | 966,187 | -0.02(-0.01%) |
Oct 13, 2020 | 138.00 | 138.85 | 134.26 | 135.17 | 1,093,476 | -2.59(-1.88%) |
Oct 12, 2020 | 139.40 | 139.99 | 136.77 | 137.76 | 966,143 | -0.11(-0.08%) |
Oct 09, 2020 | 137.98 | 140.69 | 136.14 | 137.87 | 1,296,600 | +2.46(+1.82%) |
Oct 08, 2020 | 136.10 | 137.34 | 134.30 | 135.41 | 1,149,895 | +0.77(+0.57%) |
Oct 07, 2020 | 133.85 | 135.13 | 133.51 | 134.64 | 1,168,586 | +3.56(+2.72%) |
Oct 06, 2020 | 135.41 | 135.63 | 130.49 | 131.08 | 1,484,123 | -4.22(-3.12%) |
Oct 05, 2020 | 132.37 | 135.38 | 132.35 | 135.30 | 1,012,514 | +4.73(+3.62%) |
Oct 02, 2020 | 131.50 | 133.48 | 130.51 | 130.57 | 868,000 | -4.52(-3.35%) |