Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 160.25 | 161.98 | 156.67 | 156.91 | 176,518 | -2.85(-1.78%) |
Sep 29, 2021 | 159.45 | 161.42 | 158.71 | 159.76 | 162,953 | +0.65(+0.41%) |
Sep 28, 2021 | 162.11 | 162.34 | 158.65 | 159.11 | 207,024 | -3.28(-2.02%) |
Sep 27, 2021 | 159.10 | 163.00 | 158.48 | 162.39 | 213,728 | +2.12(+1.32%) |
Sep 24, 2021 | 160.44 | 162.31 | 157.27 | 160.27 | 187,972 | -0.61(-0.38%) |
Sep 23, 2021 | 164.25 | 164.41 | 160.38 | 160.88 | 209,909 | -3.35(-2.04%) |
Sep 22, 2021 | 165.42 | 165.77 | 162.67 | 164.23 | 274,138 | -1.00(-0.61%) |
Sep 21, 2021 | 166.27 | 167.27 | 164.00 | 165.23 | 154,012 | -0.71(-0.43%) |
Sep 20, 2021 | 168.26 | 168.70 | 164.14 | 165.94 | 172,536 | -3.03(-1.79%) |
Sep 17, 2021 | 166.18 | 170.32 | 164.63 | 168.97 | 632,515 | +3.38(+2.04%) |
Sep 16, 2021 | 168.83 | 168.83 | 164.50 | 165.59 | 383,497 | -3.28(-1.94%) |
Sep 15, 2021 | 169.30 | 171.83 | 167.91 | 168.87 | 331,831 | -0.83(-0.49%) |
Sep 14, 2021 | 175.89 | 175.91 | 169.16 | 169.70 | 259,567 | -5.29(-3.02%) |
Sep 13, 2021 | 176.01 | 176.01 | 173.19 | 174.99 | 193,421 | -1.02(-0.58%) |
Sep 10, 2021 | 180.08 | 180.08 | 175.99 | 176.01 | 206,454 | -3.28(-1.83%) |
Sep 09, 2021 | 183.25 | 185.69 | 179.09 | 179.29 | 143,376 | -3.61(-1.97%) |
Sep 08, 2021 | 177.73 | 183.36 | 175.43 | 182.90 | 337,144 | +5.42(+3.05%) |
Sep 07, 2021 | 182.42 | 182.50 | 177.48 | 177.48 | 129,718 | -5.54(-3.03%) |
Sep 03, 2021 | 184.47 | 186.38 | 183.02 | 183.02 | 149,505 | -2.29(-1.24%) |
Sep 02, 2021 | 187.60 | 188.59 | 185.00 | 185.31 | 158,797 | -1.50(-0.80%) |
Sep 01, 2021 | 187.08 | 188.45 | 182.45 | 186.81 | 177,042 | +0.05(+0.03%) |
Aug 31, 2021 | 182.16 | 186.96 | 181.84 | 186.76 | 225,201 | +4.19(+2.30%) |
Aug 30, 2021 | 182.34 | 184.90 | 181.60 | 182.57 | 188,301 | +0.89(+0.49%) |
Aug 27, 2021 | 177.98 | 182.55 | 177.47 | 181.68 | 183,086 | +4.60(+2.60%) |
Aug 26, 2021 | 178.45 | 179.27 | 175.97 | 177.08 | 139,013 | -0.99(-0.56%) |
Aug 25, 2021 | 178.18 | 179.99 | 177.00 | 178.07 | 217,219 | +0.06(+0.03%) |
Aug 24, 2021 | 176.96 | 181.51 | 176.80 | 178.01 | 187,567 | +0.96(+0.54%) |
Aug 23, 2021 | 176.98 | 177.63 | 175.00 | 177.05 | 123,676 | +0.05(+0.03%) |
Aug 20, 2021 | 174.49 | 177.81 | 174.49 | 177.00 | 112,332 | +2.12(+1.21%) |
Aug 19, 2021 | 173.96 | 177.22 | 173.96 | 174.88 | 166,770 | +0.44(+0.25%) |
Aug 18, 2021 | 177.56 | 179.54 | 174.30 | 174.44 | 202,150 | -3.84(-2.15%) |
Aug 17, 2021 | 179.62 | 179.84 | 176.49 | 178.28 | 215,468 | -2.31(-1.28%) |
Aug 16, 2021 | 178.82 | 181.74 | 177.94 | 180.59 | 148,499 | +0.43(+0.24%) |
Aug 13, 2021 | 182.84 | 183.26 | 179.85 | 180.16 | 129,873 | -2.59(-1.42%) |
Aug 12, 2021 | 179.01 | 183.37 | 177.25 | 182.75 | 228,533 | +1.46(+0.81%) |
Aug 11, 2021 | 182.86 | 182.95 | 178.10 | 181.29 | 239,352 | -1.81(-0.99%) |
Aug 10, 2021 | 188.58 | 189.80 | 182.35 | 183.10 | 171,482 | -5.76(-3.05%) |
Aug 09, 2021 | 187.45 | 192.92 | 186.17 | 188.86 | 288,938 | +0.48(+0.25%) |
Aug 06, 2021 | 191.08 | 191.08 | 185.39 | 188.38 | 338,140 | -1.23(-0.65%) |
Aug 05, 2021 | 209.18 | 209.19 | 189.09 | 189.61 | 635,601 | -25.68(-11.93%) |
Aug 04, 2021 | 214.25 | 216.65 | 208.48 | 215.29 | 269,188 | +0.54(+0.25%) |
Aug 03, 2021 | 212.75 | 215.27 | 209.03 | 214.75 | 165,767 | +2.38(+1.12%) |
Aug 02, 2021 | 215.36 | 216.16 | 210.66 | 212.37 | 226,720 | -2.81(-1.31%) |
Jul 30, 2021 | 212.24 | 216.60 | 212.24 | 215.18 | 183,316 | +2.84(+1.34%) |
Jul 29, 2021 | 207.79 | 212.97 | 207.26 | 212.34 | 144,769 | +5.50(+2.66%) |
Jul 28, 2021 | 207.24 | 208.25 | 204.50 | 206.84 | 126,566 | -0.40(-0.19%) |
Jul 27, 2021 | 206.35 | 207.88 | 204.33 | 207.24 | 110,816 | +0.29(+0.14%) |
Jul 26, 2021 | 214.57 | 216.50 | 206.46 | 206.95 | 142,384 | -7.08(-3.31%) |
Jul 23, 2021 | 209.41 | 214.26 | 207.05 | 214.03 | 137,439 | +5.61(+2.69%) |
Jul 22, 2021 | 207.32 | 208.51 | 206.34 | 208.42 | 86,648 | +0.93(+0.45%) |
Jul 21, 2021 | 208.09 | 208.82 | 206.33 | 207.49 | 114,170 | -0.34(-0.16%) |
Jul 20, 2021 | 205.07 | 211.47 | 205.07 | 207.83 | 198,499 | +3.82(+1.87%) |
Jul 19, 2021 | 202.14 | 206.13 | 200.00 | 204.01 | 131,493 | +0.86(+0.42%) |
Jul 16, 2021 | 204.89 | 205.28 | 202.74 | 203.15 | 136,090 | -0.20(-0.10%) |
Jul 15, 2021 | 202.04 | 204.60 | 200.24 | 203.35 | 156,614 | +1.03(+0.51%) |
Jul 14, 2021 | 205.57 | 205.57 | 201.84 | 202.32 | 77,646 | -2.27(-1.11%) |
Jul 13, 2021 | 207.31 | 207.87 | 204.25 | 204.59 | 100,128 | -3.57(-1.72%) |
Jul 12, 2021 | 209.17 | 209.40 | 205.03 | 208.16 | 139,111 | -1.54(-0.73%) |
Jul 09, 2021 | 213.83 | 215.03 | 209.27 | 209.70 | 234,910 | -3.07(-1.44%) |
Jul 08, 2021 | 207.98 | 213.04 | 205.63 | 212.77 | 286,832 | +4.22(+2.02%) |
Jul 07, 2021 | 207.06 | 208.79 | 203.29 | 208.55 | 179,333 | +1.71(+0.83%) |
Jul 06, 2021 | 204.28 | 207.87 | 201.33 | 206.84 | 131,506 | +2.55(+1.25%) |
Jul 02, 2021 | 206.16 | 206.79 | 203.16 | 204.29 | 112,136 | -0.19(-0.09%) |
Jul 01, 2021 | 200.93 | 205.45 | 200.19 | 204.48 | 207,585 | +4.22(+2.11%) |
Jun 30, 2021 | 202.81 | 203.41 | 200.04 | 200.26 | 188,728 | -3.48(-1.71%) |
Jun 29, 2021 | 205.16 | 208.82 | 201.25 | 203.74 | 191,854 | -1.46(-0.71%) |
Jun 28, 2021 | 204.75 | 207.20 | 203.23 | 205.20 | 136,409 | +0.91(+0.45%) |
Jun 25, 2021 | 201.90 | 205.64 | 200.65 | 204.29 | 402,214 | +2.15(+1.06%) |
Jun 24, 2021 | 200.33 | 202.21 | 198.73 | 202.14 | 94,321 | +2.69(+1.35%) |
Jun 23, 2021 | 200.03 | 201.59 | 197.50 | 199.45 | 195,333 | -1.46(-0.73%) |
Jun 22, 2021 | 200.74 | 201.56 | 198.28 | 200.91 | 109,234 | +0.17(+0.08%) |
Jun 21, 2021 | 198.31 | 201.62 | 196.12 | 200.74 | 108,475 | +3.61(+1.83%) |
Jun 18, 2021 | 200.47 | 200.98 | 196.56 | 197.13 | 210,040 | -3.37(-1.68%) |
Jun 17, 2021 | 197.36 | 202.23 | 196.36 | 200.50 | 175,544 | +2.94(+1.49%) |
Jun 16, 2021 | 201.25 | 203.41 | 195.48 | 197.56 | 159,421 | -4.92(-2.43%) |
Jun 15, 2021 | 205.25 | 208.22 | 199.26 | 202.48 | 119,551 | -2.13(-1.04%) |
Jun 14, 2021 | 203.58 | 207.12 | 201.10 | 204.61 | 137,706 | +0.36(+0.18%) |
Jun 11, 2021 | 204.15 | 223.63 | 202.02 | 204.25 | 213,280 | +0.77(+0.38%) |
Jun 10, 2021 | 203.40 | 205.04 | 199.99 | 203.48 | 126,160 | +0.50(+0.25%) |
Jun 09, 2021 | 202.17 | 205.93 | 201.38 | 202.98 | 151,485 | +2.13(+1.06%) |
Jun 08, 2021 | 200.11 | 201.79 | 197.13 | 200.85 | 87,725 | +1.92(+0.97%) |
Jun 07, 2021 | 198.81 | 202.97 | 198.81 | 198.93 | 161,736 | -0.06(-0.03%) |
Jun 04, 2021 | 195.00 | 200.04 | 193.41 | 198.99 | 162,976 | +4.55(+2.34%) |
Jun 03, 2021 | 191.15 | 195.02 | 188.16 | 194.44 | 127,923 | +2.18(+1.13%) |
Jun 02, 2021 | 197.86 | 197.86 | 191.54 | 192.26 | 278,928 | -3.74(-1.91%) |
Jun 01, 2021 | 196.20 | 196.60 | 192.34 | 196.00 | 111,771 | -0.85(-0.43%) |
May 28, 2021 | 201.62 | 201.62 | 196.45 | 196.85 | 136,388 | -3.45(-1.72%) |
May 27, 2021 | 201.69 | 202.49 | 198.38 | 200.30 | 144,773 | -0.85(-0.42%) |
May 26, 2021 | 198.55 | 202.76 | 196.79 | 201.15 | 148,670 | +3.30(+1.67%) |
May 25, 2021 | 195.78 | 198.87 | 195.77 | 197.85 | 148,516 | +2.08(+1.06%) |
May 24, 2021 | 196.30 | 197.75 | 195.45 | 195.77 | 86,093 | +0.58(+0.30%) |
May 21, 2021 | 199.07 | 199.64 | 193.73 | 195.19 | 137,731 | -1.80(-0.91%) |
May 20, 2021 | 192.59 | 197.03 | 191.13 | 196.99 | 112,581 | +4.59(+2.39%) |
May 19, 2021 | 185.03 | 193.00 | 183.14 | 192.40 | 160,953 | +6.96(+3.75%) |
May 18, 2021 | 188.41 | 190.00 | 185.19 | 185.44 | 323,307 | -2.28(-1.21%) |
May 17, 2021 | 188.99 | 189.36 | 186.17 | 187.72 | 119,921 | -0.87(-0.46%) |
May 14, 2021 | 187.45 | 189.79 | 184.89 | 188.59 | 152,565 | +2.59(+1.39%) |
May 13, 2021 | 190.29 | 193.90 | 183.83 | 186.00 | 220,989 | -4.32(-2.27%) |
May 12, 2021 | 194.62 | 196.80 | 190.08 | 190.32 | 178,411 | -6.34(-3.22%) |
May 11, 2021 | 191.39 | 199.87 | 191.01 | 196.66 | 177,085 | +0.32(+0.16%) |
May 10, 2021 | 202.66 | 202.66 | 195.12 | 196.34 | 226,103 | -4.98(-2.47%) |
May 07, 2021 | 203.26 | 206.10 | 200.55 | 201.32 | 147,654 | -0.31(-0.15%) |
May 06, 2021 | 203.46 | 206.77 | 198.43 | 201.63 | 249,092 | +3.16(+1.59%) |
May 05, 2021 | 205.71 | 207.26 | 197.07 | 198.47 | 142,045 | -7.02(-3.42%) |
May 04, 2021 | 206.05 | 206.33 | 203.28 | 205.49 | 95,777 | -1.55(-0.75%) |
May 03, 2021 | 209.76 | 209.76 | 205.20 | 207.04 | 141,456 | -1.23(-0.59%) |
Apr 30, 2021 | 209.68 | 212.97 | 206.85 | 208.27 | 131,200 | -2.73(-1.29%) |
Apr 29, 2021 | 219.45 | 219.45 | 210.01 | 211.00 | 178,521 | -8.09(-3.69%) |
Apr 28, 2021 | 216.50 | 219.95 | 214.88 | 219.09 | 128,714 | +2.48(+1.14%) |
Apr 27, 2021 | 216.95 | 218.91 | 215.11 | 216.61 | 163,512 | -0.50(-0.23%) |
Apr 26, 2021 | 214.61 | 217.81 | 213.07 | 217.11 | 110,301 | +4.01(+1.88%) |
Apr 23, 2021 | 210.48 | 214.69 | 207.02 | 213.10 | 153,000 | +3.43(+1.64%) |
Apr 22, 2021 | 210.89 | 212.26 | 208.34 | 209.67 | 144,642 | -1.17(-0.55%) |
Apr 21, 2021 | 206.44 | 211.01 | 206.44 | 210.84 | 153,022 | +4.77(+2.31%) |
Apr 20, 2021 | 205.16 | 208.19 | 203.22 | 206.07 | 162,680 | +1.32(+0.64%) |
Apr 19, 2021 | 202.86 | 205.71 | 200.32 | 204.75 | 164,543 | +1.23(+0.60%) |
Apr 16, 2021 | 202.97 | 206.00 | 202.44 | 203.52 | 155,400 | +2.39(+1.19%) |
Apr 15, 2021 | 199.27 | 202.37 | 197.00 | 201.13 | 77,708 | +3.17(+1.60%) |
Apr 14, 2021 | 199.46 | 202.96 | 197.33 | 197.96 | 82,994 | -1.56(-0.78%) |
Apr 13, 2021 | 198.47 | 201.27 | 196.18 | 199.52 | 102,389 | +2.56(+1.30%) |
Apr 12, 2021 | 201.46 | 201.87 | 196.83 | 196.96 | 173,618 | -6.88(-3.38%) |
Apr 09, 2021 | 201.41 | 205.04 | 199.53 | 203.84 | 196,500 | +3.32(+1.66%) |
Apr 08, 2021 | 193.91 | 201.35 | 193.91 | 200.52 | 178,102 | +6.95(+3.59%) |
Apr 07, 2021 | 197.65 | 199.22 | 192.34 | 193.57 | 82,157 | -3.56(-1.81%) |
Apr 06, 2021 | 197.12 | 199.65 | 194.68 | 197.13 | 138,266 | +0.50(+0.25%) |
Apr 05, 2021 | 192.46 | 197.53 | 192.43 | 196.63 | 128,740 | +3.98(+2.07%) |
Apr 01, 2021 | 193.23 | 193.40 | 190.66 | 192.65 | 143,400 | +1.44(+0.75%) |
Mar 31, 2021 | 188.98 | 193.85 | 188.61 | 191.21 | 161,151 | +2.63(+1.39%) |
Mar 30, 2021 | 185.82 | 189.16 | 178.00 | 188.58 | 173,772 | +1.75(+0.94%) |
Mar 29, 2021 | 194.34 | 198.09 | 186.24 | 186.83 | 182,150 | -8.80(-4.50%) |
Mar 26, 2021 | 190.02 | 196.47 | 189.03 | 195.63 | 163,700 | +6.54(+3.46%) |
Mar 25, 2021 | 193.68 | 193.68 | 188.34 | 189.09 | 155,264 | -5.42(-2.79%) |
Mar 24, 2021 | 195.01 | 197.22 | 191.35 | 194.51 | 199,984 | +0.78(+0.40%) |
Mar 23, 2021 | 193.88 | 195.14 | 188.16 | 193.73 | 162,141 | -0.94(-0.48%) |
Mar 22, 2021 | 195.92 | 199.14 | 192.69 | 194.67 | 126,412 | -0.85(-0.43%) |
Mar 19, 2021 | 194.18 | 197.42 | 192.31 | 195.52 | 460,800 | +0.10(+0.05%) |
Mar 18, 2021 | 198.71 | 199.34 | 194.21 | 195.42 | 161,243 | -4.80(-2.40%) |
Mar 17, 2021 | 192.92 | 203.41 | 191.06 | 200.22 | 218,459 | +6.08(+3.13%) |
Mar 16, 2021 | 197.91 | 197.94 | 189.76 | 194.14 | 197,262 | -2.59(-1.32%) |
Mar 15, 2021 | 193.48 | 197.43 | 192.28 | 196.73 | 170,000 | +1.73(+0.89%) |
Mar 12, 2021 | 190.60 | 195.45 | 187.62 | 195.00 | 240,100 | +4.06(+2.13%) |
Mar 11, 2021 | 184.19 | 191.19 | 184.19 | 190.94 | 342,880 | +8.03(+4.39%) |
Mar 10, 2021 | 182.46 | 184.43 | 181.73 | 182.91 | 190,691 | +1.91(+1.06%) |
Mar 09, 2021 | 181.89 | 187.35 | 180.46 | 181.00 | 226,499 | +4.16(+2.35%) |
Mar 08, 2021 | 176.89 | 182.19 | 175.00 | 176.84 | 267,431 | -0.17(-0.10%) |
Mar 05, 2021 | 175.01 | 178.69 | 170.01 | 177.01 | 260,300 | +3.89(+2.25%) |
Mar 04, 2021 | 180.28 | 182.87 | 171.64 | 173.12 | 222,493 | -6.88(-3.82%) |
Mar 03, 2021 | 182.21 | 183.79 | 179.71 | 180.00 | 206,864 | -2.94(-1.61%) |
Mar 02, 2021 | 186.19 | 189.99 | 181.94 | 182.94 | 235,834 | -2.06(-1.11%) |
Mar 01, 2021 | 184.41 | 187.20 | 181.18 | 185.00 | 224,604 | +3.29(+1.81%) |
Feb 26, 2021 | 175.35 | 193.74 | 170.15 | 181.71 | 346,500 | -6.40(-3.40%) |
Feb 25, 2021 | 205.16 | 206.47 | 187.32 | 188.11 | 353,279 | -17.55(-8.53%) |
Feb 24, 2021 | 202.00 | 206.36 | 201.25 | 205.66 | 127,881 | +3.22(+1.59%) |
Feb 23, 2021 | 201.47 | 205.19 | 197.52 | 202.44 | 221,173 | -0.65(-0.32%) |
Feb 22, 2021 | 202.40 | 204.61 | 201.34 | 203.09 | 192,590 | -1.94(-0.95%) |
Feb 19, 2021 | 201.60 | 205.22 | 199.65 | 205.03 | 175,400 | +3.03(+1.50%) |
Feb 18, 2021 | 199.72 | 204.27 | 198.12 | 202.00 | 144,409 | +1.42(+0.71%) |
Feb 17, 2021 | 199.96 | 201.25 | 198.32 | 200.58 | 157,853 | -1.19(-0.59%) |
Feb 16, 2021 | 206.40 | 207.00 | 201.68 | 201.77 | 101,979 | -5.20(-2.51%) |
Feb 12, 2021 | 207.27 | 207.93 | 205.03 | 206.97 | 85,600 | -0.13(-0.06%) |
Feb 11, 2021 | 203.96 | 207.19 | 203.64 | 207.10 | 132,446 | +4.20(+2.07%) |
Feb 10, 2021 | 205.63 | 205.93 | 199.60 | 202.90 | 124,042 | -1.42(-0.69%) |
Feb 09, 2021 | 206.04 | 206.61 | 201.93 | 204.32 | 141,624 | -1.82(-0.88%) |
Feb 08, 2021 | 205.91 | 206.87 | 203.12 | 206.14 | 138,865 | +1.95(+0.95%) |
Feb 05, 2021 | 205.26 | 205.26 | 198.72 | 204.19 | 106,400 | +0.13(+0.06%) |
Feb 04, 2021 | 199.22 | 204.72 | 196.74 | 204.06 | 127,629 | +4.48(+2.24%) |
Feb 03, 2021 | 198.01 | 200.32 | 194.25 | 199.58 | 129,004 | +1.03(+0.52%) |
Feb 02, 2021 | 203.05 | 204.37 | 197.80 | 198.55 | 169,838 | -2.03(-1.01%) |
Feb 01, 2021 | 200.73 | 203.69 | 198.44 | 200.58 | 124,816 | +1.36(+0.68%) |
Jan 29, 2021 | 203.99 | 203.99 | 196.24 | 199.22 | 189,400 | -1.97(-0.98%) |
Jan 28, 2021 | 199.55 | 204.88 | 195.38 | 201.19 | 338,920 | +3.12(+1.58%) |
Jan 27, 2021 | 207.44 | 212.30 | 196.27 | 198.07 | 337,590 | -17.83(-8.26%) |
Jan 26, 2021 | 220.05 | 220.31 | 214.89 | 215.90 | 99,826 | -3.13(-1.43%) |
Jan 25, 2021 | 219.50 | 223.80 | 217.17 | 219.03 | 154,318 | +0.86(+0.39%) |
Jan 22, 2021 | 213.62 | 219.06 | 212.82 | 218.17 | 125,800 | +3.52(+1.64%) |
Jan 21, 2021 | 218.37 | 218.37 | 211.86 | 214.65 | 100,104 | -2.63(-1.21%) |
Jan 20, 2021 | 213.43 | 217.56 | 213.43 | 217.28 | 158,677 | +4.54(+2.13%) |
Jan 19, 2021 | 212.77 | 215.50 | 211.26 | 212.74 | 228,837 | +2.12(+1.01%) |
Jan 15, 2021 | 209.93 | 214.27 | 209.54 | 210.62 | 135,900 | -0.93(-0.44%) |
Jan 14, 2021 | 214.30 | 218.93 | 210.21 | 211.55 | 205,191 | -2.01(-0.94%) |
Jan 13, 2021 | 214.59 | 215.88 | 212.53 | 213.56 | 221,835 | -1.45(-0.67%) |
Jan 12, 2021 | 218.72 | 220.28 | 213.72 | 215.01 | 155,541 | -3.96(-1.81%) |
Jan 11, 2021 | 220.41 | 220.57 | 216.79 | 218.97 | 98,341 | -2.67(-1.20%) |
Jan 08, 2021 | 220.38 | 223.23 | 220.18 | 221.64 | 155,400 | +1.48(+0.67%) |
Jan 07, 2021 | 219.03 | 221.00 | 218.38 | 220.16 | 118,084 | +0.84(+0.38%) |
Jan 06, 2021 | 212.80 | 220.62 | 211.74 | 219.32 | 221,200 | +6.47(+3.04%) |
Jan 05, 2021 | 210.77 | 217.19 | 210.77 | 212.85 | 154,579 | +2.55(+1.21%) |
Jan 04, 2021 | 214.42 | 214.42 | 207.52 | 210.30 | 160,623 | -3.02(-1.42%) |
Dec 31, 2020 | 213.32 | 213.32 | 213.32 | 138,016 | +1.87(+0.88%) | |
Dec 30, 2020 | 211.69 | 214.95 | 208.79 | 211.45 | 138,016 | -0.24(-0.11%) |
Dec 29, 2020 | 217.70 | 218.24 | 210.51 | 211.69 | 213,212 | -5.20(-2.40%) |
Dec 28, 2020 | 221.67 | 222.50 | 213.59 | 216.89 | 195,160 | -3.17(-1.44%) |
Dec 24, 2020 | 222.34 | 222.34 | 216.80 | 220.06 | 60,800 | -1.49(-0.67%) |
Dec 23, 2020 | 217.57 | 223.65 | 217.57 | 221.55 | 167,872 | +4.19(+1.93%) |
Dec 22, 2020 | 213.60 | 218.75 | 212.86 | 217.36 | 119,086 | +3.54(+1.66%) |
Dec 21, 2020 | 215.12 | 218.82 | 208.88 | 213.82 | 201,120 | -5.96(-2.71%) |
Dec 18, 2020 | 212.25 | 222.82 | 212.00 | 219.78 | 497,700 | +9.39(+4.46%) |
Dec 17, 2020 | 204.28 | 210.76 | 204.28 | 210.39 | 151,621 | +5.69(+2.78%) |
Dec 16, 2020 | 204.70 | 206.35 | 202.76 | 204.70 | 109,556 | +0.18(+0.09%) |
Dec 15, 2020 | 200.83 | 206.08 | 200.30 | 204.52 | 161,349 | +4.82(+2.41%) |
Dec 14, 2020 | 202.11 | 207.59 | 198.93 | 199.70 | 185,060 | -0.80(-0.40%) |
Dec 11, 2020 | 199.96 | 201.47 | 199.16 | 200.50 | 207,300 | +0.41(+0.20%) |
Dec 10, 2020 | 199.91 | 201.70 | 199.36 | 200.09 | 135,158 | +0.51(+0.26%) |
Dec 09, 2020 | 203.33 | 203.33 | 198.18 | 199.58 | 136,003 | -2.48(-1.23%) |
Dec 08, 2020 | 202.41 | 202.99 | 200.60 | 202.06 | 178,533 | +0.81(+0.40%) |
Dec 07, 2020 | 200.88 | 202.01 | 197.96 | 201.25 | 146,591 | +0.37(+0.18%) |
Dec 04, 2020 | 196.12 | 200.92 | 194.69 | 200.88 | 170,400 | +5.23(+2.67%) |
Dec 03, 2020 | 195.00 | 198.15 | 194.02 | 195.65 | 112,585 | -0.49(-0.25%) |
Dec 02, 2020 | 199.27 | 200.24 | 195.29 | 196.14 | 122,077 | -4.24(-2.12%) |
Dec 01, 2020 | 196.74 | 201.78 | 195.82 | 200.38 | 234,417 | +4.06(+2.07%) |
Nov 30, 2020 | 198.30 | 199.53 | 195.18 | 196.32 | 274,509 | -2.05(-1.03%) |
Nov 27, 2020 | 196.82 | 200.00 | 196.82 | 198.37 | 79,700 | +1.54(+0.78%) |
Nov 25, 2020 | 198.22 | 200.80 | 195.37 | 196.83 | 150,000 | -0.35(-0.18%) |
Nov 24, 2020 | 198.00 | 201.03 | 192.90 | 197.18 | 201,783 | -0.84(-0.42%) |
Nov 23, 2020 | 202.52 | 204.76 | 197.34 | 198.02 | 212,565 | -6.14(-3.01%) |
Nov 20, 2020 | 201.69 | 206.34 | 201.69 | 204.16 | 128,900 | +0.23(+0.11%) |
Nov 19, 2020 | 204.31 | 205.81 | 201.45 | 203.93 | 130,131 | +0.36(+0.18%) |
Nov 18, 2020 | 210.95 | 211.41 | 202.57 | 203.57 | 262,223 | -7.32(-3.47%) |
Nov 17, 2020 | 210.00 | 212.79 | 206.99 | 210.89 | 180,985 | +0.18(+0.09%) |
Nov 16, 2020 | 214.35 | 218.77 | 205.47 | 210.71 | 326,399 | -2.41(-1.13%) |
Nov 13, 2020 | 215.26 | 216.04 | 210.65 | 213.12 | 150,900 | -2.52(-1.17%) |
Nov 12, 2020 | 219.35 | 221.80 | 212.40 | 215.64 | 144,137 | -3.79(-1.73%) |
Nov 11, 2020 | 218.02 | 223.31 | 217.29 | 219.43 | 101,033 | +3.78(+1.75%) |
Nov 10, 2020 | 214.83 | 216.83 | 210.77 | 215.65 | 213,112 | +1.29(+0.60%) |
Nov 09, 2020 | 232.89 | 236.81 | 212.99 | 214.36 | 239,410 | -11.96(-5.28%) |
Nov 06, 2020 | 229.98 | 233.90 | 225.76 | 226.32 | 142,400 | -1.67(-0.73%) |
Nov 05, 2020 | 233.24 | 236.56 | 216.00 | 227.99 | 308,253 | -3.50(-1.51%) |
Nov 04, 2020 | 224.38 | 232.91 | 222.18 | 231.49 | 182,980 | +7.78(+3.48%) |
Nov 03, 2020 | 220.04 | 228.95 | 219.93 | 223.71 | 169,558 | +6.64(+3.06%) |
Nov 02, 2020 | 218.87 | 222.42 | 214.36 | 217.07 | 123,548 | +0.52(+0.24%) |
Oct 30, 2020 | 214.05 | 217.77 | 210.98 | 216.55 | 150,800 | +1.94(+0.90%) |
Oct 29, 2020 | 211.00 | 216.63 | 208.50 | 214.61 | 146,110 | +2.88(+1.36%) |
Oct 28, 2020 | 219.59 | 219.94 | 210.45 | 211.73 | 185,138 | -11.11(-4.99%) |
Oct 27, 2020 | 222.00 | 224.75 | 219.12 | 222.84 | 164,617 | +2.24(+1.02%) |
Oct 26, 2020 | 214.72 | 221.06 | 210.69 | 220.60 | 113,288 | +3.69(+1.70%) |
Oct 23, 2020 | 219.96 | 222.59 | 215.51 | 216.91 | 183,500 | -2.19(-1.00%) |
Oct 22, 2020 | 219.99 | 223.12 | 217.72 | 219.10 | 165,813 | +1.10(+0.50%) |
Oct 21, 2020 | 222.11 | 223.93 | 217.65 | 218.00 | 119,259 | -2.91(-1.32%) |
Oct 20, 2020 | 223.90 | 225.84 | 220.58 | 220.91 | 88,210 | -1.35(-0.61%) |
Oct 19, 2020 | 226.80 | 228.73 | 220.84 | 222.26 | 104,266 | -2.61(-1.16%) |
Oct 16, 2020 | 224.73 | 227.49 | 224.08 | 224.87 | 94,800 | -0.28(-0.12%) |
Oct 15, 2020 | 221.03 | 227.99 | 221.03 | 225.15 | 142,339 | +0.86(+0.38%) |
Oct 14, 2020 | 227.79 | 231.79 | 224.17 | 224.29 | 134,095 | -2.99(-1.32%) |
Oct 13, 2020 | 225.05 | 227.91 | 223.26 | 227.28 | 115,337 | +1.32(+0.58%) |
Oct 12, 2020 | 227.01 | 228.28 | 225.03 | 225.96 | 86,200 | +0.30(+0.13%) |
Oct 09, 2020 | 222.88 | 226.54 | 221.14 | 225.66 | 107,400 | +4.60(+2.08%) |
Oct 08, 2020 | 222.66 | 222.94 | 218.74 | 221.06 | 105,456 | +0.27(+0.12%) |
Oct 07, 2020 | 219.88 | 221.72 | 219.05 | 220.79 | 120,440 | +3.17(+1.46%) |
Oct 06, 2020 | 218.53 | 221.29 | 214.88 | 217.62 | 160,106 | -0.40(-0.18%) |
Oct 05, 2020 | 215.53 | 218.39 | 214.72 | 218.02 | 146,993 | +3.40(+1.58%) |
Oct 02, 2020 | 210.79 | 216.39 | 210.00 | 214.62 | 128,100 | +0.60(+0.28%) |