Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 206.74 | 210.44 | 206.74 | 209.07 | 714,456 | +2.33(+1.13%) |
Oct 28, 2021 | 201.65 | 207.18 | 201.19 | 206.73 | 629,846 | +6.83(+3.42%) |
Oct 27, 2021 | 201.27 | 206.55 | 196.85 | 199.91 | 822,828 | -3.57(-1.76%) |
Oct 26, 2021 | 209.90 | 202.84 | 203.48 | 758,114 | -5.88(-2.81%) | |
Oct 25, 2021 | 208.91 | 210.43 | 207.12 | 209.35 | 479,690 | +0.50(+0.24%) |
Oct 22, 2021 | 208.83 | 211.25 | 208.19 | 208.85 | 305,636 | +1.08(+0.52%) |
Oct 21, 2021 | 206.03 | 207.84 | 204.91 | 207.77 | 264,558 | +1.63(+0.79%) |
Oct 20, 2021 | 203.34 | 207.12 | 202.50 | 206.14 | 379,607 | +3.25(+1.60%) |
Oct 19, 2021 | 202.32 | 203.84 | 201.15 | 202.88 | 315,313 | +1.69(+0.84%) |
Oct 18, 2021 | 200.20 | 201.52 | 199.15 | 201.19 | 494,829 | -0.22(-0.11%) |
Oct 15, 2021 | 200.76 | 202.10 | 199.03 | 201.41 | 462,728 | +1.94(+0.97%) |
Oct 14, 2021 | 199.11 | 200.32 | 198.35 | 199.47 | 524,036 | +2.22(+1.12%) |
Oct 13, 2021 | 198.55 | 199.19 | 194.22 | 197.25 | 375,556 | -0.25(-0.13%) |
Oct 12, 2021 | 198.16 | 199.43 | 196.96 | 197.50 | 394,440 | -0.32(-0.16%) |
Oct 11, 2021 | 198.98 | 200.59 | 197.29 | 197.82 | 281,292 | -0.73(-0.37%) |
Oct 08, 2021 | 204.56 | 204.56 | 198.45 | 198.55 | 413,643 | -6.30(-3.08%) |
Oct 07, 2021 | 203.94 | 206.77 | 203.44 | 204.85 | 337,222 | +2.90(+1.44%) |
Oct 06, 2021 | 200.65 | 202.59 | 197.83 | 201.95 | 450,800 | -0.63(-0.31%) |
Oct 05, 2021 | 200.69 | 203.56 | 199.37 | 202.59 | 541,908 | +2.91(+1.46%) |
Oct 04, 2021 | 201.12 | 203.39 | 198.34 | 199.68 | 372,693 | -1.64(-0.82%) |
Oct 01, 2021 | 199.45 | 202.09 | 195.15 | 201.32 | 411,868 | +2.34(+1.18%) |
Sep 30, 2021 | 205.47 | 206.28 | 198.89 | 198.97 | 486,640 | -5.41(-2.65%) |
Sep 29, 2021 | 204.36 | 206.40 | 203.11 | 204.38 | 248,712 | +0.31(+0.15%) |
Sep 28, 2021 | 207.20 | 208.71 | 204.00 | 204.07 | 315,073 | -4.37(-2.10%) |
Sep 27, 2021 | 207.62 | 209.27 | 205.87 | 208.44 | 445,127 | +0.12(+0.06%) |
Sep 24, 2021 | 208.98 | 210.53 | 207.97 | 208.32 | 285,979 | -1.51(-0.72%) |
Sep 23, 2021 | 206.60 | 212.01 | 206.60 | 209.82 | 441,605 | +4.92(+2.40%) |
Sep 22, 2021 | 203.25 | 206.45 | 202.17 | 204.91 | 335,919 | +2.75(+1.36%) |
Sep 21, 2021 | 204.53 | 204.53 | 201.59 | 202.16 | 319,841 | -1.82(-0.89%) |
Sep 20, 2021 | 203.28 | 205.11 | 200.53 | 203.99 | 383,428 | -2.16(-1.05%) |
Sep 17, 2021 | 212.28 | 212.62 | 205.75 | 206.15 | 772,600 | -6.48(-3.05%) |
Sep 16, 2021 | 213.93 | 214.19 | 212.24 | 212.63 | 296,055 | -1.06(-0.49%) |
Sep 15, 2021 | 212.96 | 215.67 | 212.54 | 213.69 | 388,608 | +0.68(+0.32%) |
Sep 14, 2021 | 214.81 | 214.81 | 211.85 | 213.00 | 307,953 | -1.44(-0.67%) |
Sep 13, 2021 | 217.13 | 217.13 | 212.95 | 214.44 | 245,948 | -1.01(-0.47%) |
Sep 10, 2021 | 217.54 | 218.46 | 215.41 | 215.45 | 325,650 | -0.55(-0.25%) |
Sep 09, 2021 | 216.53 | 218.02 | 215.82 | 216.00 | 220,871 | +0.02(+0.01%) |
Sep 08, 2021 | 214.03 | 216.78 | 213.53 | 215.98 | 383,592 | +1.00(+0.46%) |
Sep 07, 2021 | 216.04 | 216.34 | 213.01 | 214.98 | 452,439 | -1.78(-0.82%) |
Sep 03, 2021 | 217.93 | 218.64 | 216.68 | 216.76 | 308,842 | -1.57(-0.72%) |
Sep 02, 2021 | 217.89 | 218.40 | 216.08 | 218.33 | 266,985 | +1.18(+0.54%) |
Sep 01, 2021 | 217.39 | 218.64 | 213.85 | 217.15 | 473,253 | +0.72(+0.33%) |
Aug 31, 2021 | 217.07 | 218.02 | 215.12 | 216.43 | 608,249 | -0.53(-0.24%) |
Aug 30, 2021 | 217.10 | 219.12 | 216.55 | 216.96 | 301,814 | +0.46(+0.21%) |
Aug 27, 2021 | 216.71 | 218.37 | 215.65 | 216.50 | 458,901 | +1.39(+0.65%) |
Aug 26, 2021 | 214.84 | 216.40 | 213.86 | 215.11 | 420,330 | +0.72(+0.33%) |
Aug 25, 2021 | 210.05 | 214.92 | 208.55 | 214.39 | 826,820 | +4.64(+2.21%) |
Aug 24, 2021 | 208.70 | 210.85 | 208.70 | 209.75 | 390,875 | +1.00(+0.48%) |
Aug 23, 2021 | 210.19 | 210.81 | 208.49 | 208.75 | 322,588 | -0.22(-0.11%) |
Aug 20, 2021 | 205.90 | 209.62 | 205.90 | 208.97 | 336,178 | +2.69(+1.30%) |
Aug 19, 2021 | 204.79 | 207.80 | 204.79 | 206.28 | 409,414 | -0.14(-0.07%) |
Aug 18, 2021 | 206.43 | 208.79 | 206.14 | 206.43 | 388,122 | -1.11(-0.54%) |
Aug 17, 2021 | 210.05 | 211.10 | 206.40 | 207.54 | 442,800 | -2.80(-1.33%) |
Aug 16, 2021 | 205.77 | 210.46 | 205.15 | 210.33 | 562,424 | +3.99(+1.93%) |
Aug 13, 2021 | 206.72 | 208.83 | 206.17 | 206.34 | 305,618 | -0.47(-0.23%) |
Aug 12, 2021 | 207.43 | 208.62 | 206.16 | 206.81 | 266,901 | -1.42(-0.68%) |
Aug 11, 2021 | 208.27 | 209.18 | 206.75 | 208.23 | 331,797 | +0.45(+0.22%) |
Aug 10, 2021 | 206.18 | 209.21 | 205.84 | 207.78 | 365,531 | +2.28(+1.11%) |
Aug 09, 2021 | 203.98 | 205.82 | 202.49 | 205.50 | 473,604 | +1.37(+0.67%) |
Aug 06, 2021 | 203.83 | 205.36 | 202.30 | 204.13 | 385,964 | +1.26(+0.62%) |
Aug 05, 2021 | 205.12 | 206.23 | 202.02 | 202.87 | 293,287 | -0.82(-0.40%) |
Aug 04, 2021 | 204.38 | 205.39 | 202.54 | 203.69 | 407,060 | -1.16(-0.57%) |
Aug 03, 2021 | 202.06 | 205.17 | 200.44 | 204.85 | 374,068 | +3.55(+1.76%) |
Aug 02, 2021 | 202.66 | 206.07 | 200.86 | 201.30 | 558,125 | -0.40(-0.20%) |
Jul 30, 2021 | 200.43 | 202.07 | 200.43 | 201.70 | 357,187 | +0.94(+0.47%) |
Jul 29, 2021 | 202.46 | 202.46 | 199.09 | 200.76 | 456,376 | -0.28(-0.14%) |
Jul 28, 2021 | 198.27 | 205.50 | 197.62 | 201.04 | 1,238,152 | +4.73(+2.41%) |
Jul 27, 2021 | 195.50 | 198.34 | 193.60 | 196.31 | 714,169 | -0.24(-0.12%) |
Jul 26, 2021 | 193.68 | 197.10 | 193.60 | 196.55 | 465,054 | +2.92(+1.51%) |
Jul 23, 2021 | 192.74 | 194.13 | 191.24 | 193.63 | 417,211 | +1.31(+0.68%) |
Jul 22, 2021 | 194.59 | 194.59 | 191.88 | 192.32 | 393,019 | -2.12(-1.09%) |
Jul 21, 2021 | 193.21 | 195.35 | 193.11 | 194.43 | 693,785 | +2.24(+1.17%) |
Jul 20, 2021 | 190.55 | 195.33 | 190.03 | 192.19 | 948,144 | +1.83(+0.96%) |
Jul 19, 2021 | 192.13 | 193.41 | 188.53 | 190.36 | 764,816 | -4.26(-2.19%) |
Jul 16, 2021 | 199.61 | 199.70 | 193.94 | 194.62 | 485,831 | -4.38(-2.20%) |
Jul 15, 2021 | 197.94 | 200.28 | 197.56 | 199.01 | 309,993 | -0.17(-0.09%) |
Jul 14, 2021 | 199.72 | 201.10 | 198.82 | 199.18 | 364,874 | -0.16(-0.08%) |
Jul 13, 2021 | 200.53 | 201.15 | 198.60 | 199.34 | 594,328 | -2.12(-1.05%) |
Jul 12, 2021 | 199.96 | 203.09 | 199.43 | 201.46 | 505,120 | +0.08(+0.04%) |
Jul 09, 2021 | 201.33 | 202.12 | 200.09 | 201.38 | 345,372 | +2.75(+1.38%) |
Jul 08, 2021 | 197.62 | 199.25 | 195.71 | 198.63 | 401,641 | -1.94(-0.97%) |
Jul 07, 2021 | 197.09 | 201.15 | 197.09 | 200.58 | 618,681 | +2.86(+1.45%) |
Jul 06, 2021 | 200.81 | 201.05 | 195.69 | 197.72 | 488,516 | -3.24(-1.61%) |
Jul 02, 2021 | 201.39 | 201.39 | 199.28 | 200.95 | 365,156 | -0.35(-0.18%) |
Jul 01, 2021 | 202.74 | 202.96 | 200.89 | 201.31 | 404,266 | +0.03(+0.01%) |
Jun 30, 2021 | 200.59 | 201.77 | 200.04 | 201.28 | 286,387 | +0.51(+0.25%) |
Jun 29, 2021 | 200.87 | 202.08 | 200.48 | 200.77 | 246,616 | +0.30(+0.15%) |
Jun 28, 2021 | 200.27 | 200.92 | 198.62 | 200.47 | 404,096 | +0.70(+0.35%) |
Jun 25, 2021 | 199.71 | 202.00 | 199.44 | 199.78 | 821,559 | +0.81(+0.41%) |
Jun 24, 2021 | 201.26 | 201.26 | 198.66 | 198.96 | 563,255 | -0.77(-0.38%) |
Jun 23, 2021 | 201.65 | 201.65 | 199.54 | 199.73 | 232,408 | -1.36(-0.68%) |
Jun 22, 2021 | 200.75 | 202.10 | 199.37 | 201.09 | 369,857 | +0.15(+0.08%) |
Jun 21, 2021 | 199.11 | 202.16 | 198.87 | 200.93 | 400,378 | +4.20(+2.14%) |
Jun 18, 2021 | 195.50 | 198.26 | 194.11 | 196.73 | 860,072 | -2.95(-1.48%) |
Jun 17, 2021 | 202.09 | 203.26 | 196.13 | 199.68 | 399,187 | -2.41(-1.19%) |
Jun 16, 2021 | 205.03 | 205.69 | 201.61 | 202.09 | 436,804 | -3.43(-1.67%) |
Jun 15, 2021 | 204.47 | 206.23 | 202.84 | 205.52 | 728,771 | +1.06(+0.52%) |
Jun 14, 2021 | 209.76 | 209.85 | 204.33 | 204.46 | 687,929 | -5.54(-2.64%) |
Jun 11, 2021 | 208.81 | 210.25 | 208.11 | 210.00 | 368,978 | +2.16(+1.04%) |
Jun 10, 2021 | 209.94 | 210.53 | 207.56 | 207.84 | 278,583 | -0.99(-0.47%) |
Jun 09, 2021 | 208.85 | 210.21 | 208.12 | 208.82 | 245,730 | -0.14(-0.07%) |
Jun 08, 2021 | 206.86 | 209.60 | 205.18 | 208.97 | 402,588 | +1.77(+0.85%) |
Jun 07, 2021 | 211.58 | 211.58 | 206.18 | 207.19 | 812,764 | -3.73(-1.77%) |
Jun 04, 2021 | 211.40 | 212.12 | 209.65 | 210.93 | 408,786 | +1.02(+0.49%) |
Jun 03, 2021 | 208.89 | 209.90 | 207.34 | 209.90 | 508,779 | -0.12(-0.06%) |
Jun 02, 2021 | 213.83 | 213.83 | 208.17 | 210.03 | 611,252 | -3.05(-1.43%) |
Jun 01, 2021 | 212.65 | 214.89 | 212.31 | 213.07 | 566,788 | +2.59(+1.23%) |
May 28, 2021 | 208.30 | 210.73 | 207.60 | 210.48 | 547,187 | +1.80(+0.86%) |
May 27, 2021 | 208.46 | 209.16 | 207.13 | 208.67 | 1,208,380 | +1.84(+0.89%) |
May 26, 2021 | 207.15 | 207.68 | 204.41 | 206.83 | 897,401 | -0.25(-0.12%) |
May 25, 2021 | 209.21 | 209.49 | 205.58 | 207.08 | 626,798 | -1.76(-0.84%) |
May 24, 2021 | 208.50 | 209.85 | 207.05 | 208.84 | 482,831 | +2.09(+1.01%) |
May 21, 2021 | 207.94 | 209.54 | 206.27 | 206.75 | 523,130 | -0.35(-0.17%) |
May 20, 2021 | 206.52 | 208.95 | 205.74 | 207.10 | 426,848 | +0.92(+0.45%) |
May 19, 2021 | 204.41 | 206.38 | 202.39 | 206.17 | 521,140 | -0.04(-0.02%) |
May 18, 2021 | 211.12 | 211.53 | 206.16 | 206.21 | 434,357 | -4.68(-2.22%) |
May 17, 2021 | 209.21 | 211.99 | 207.45 | 210.89 | 386,074 | +1.81(+0.87%) |
May 14, 2021 | 211.08 | 211.96 | 208.83 | 209.07 | 563,347 | -1.32(-0.63%) |
May 13, 2021 | 205.59 | 211.26 | 204.78 | 210.39 | 464,572 | +5.24(+2.55%) |
May 12, 2021 | 208.46 | 208.73 | 204.82 | 205.15 | 506,649 | -3.29(-1.58%) |
May 11, 2021 | 210.18 | 210.18 | 206.34 | 208.44 | 572,956 | -3.03(-1.44%) |
May 10, 2021 | 213.14 | 215.88 | 211.39 | 211.48 | 491,676 | +0.11(+0.05%) |
May 07, 2021 | 208.89 | 212.60 | 208.47 | 211.37 | 407,338 | +1.06(+0.50%) |
May 06, 2021 | 206.90 | 210.34 | 205.72 | 210.31 | 439,107 | +4.23(+2.05%) |
May 05, 2021 | 205.72 | 206.88 | 203.20 | 206.08 | 844,322 | +1.16(+0.57%) |
May 04, 2021 | 203.44 | 205.01 | 202.72 | 204.91 | 706,779 | +0.94(+0.46%) |
May 03, 2021 | 205.49 | 205.67 | 203.10 | 203.97 | 632,161 | -0.44(-0.21%) |
Apr 30, 2021 | 205.07 | 206.88 | 202.76 | 204.41 | 715,513 | -0.53(-0.26%) |
Apr 29, 2021 | 203.20 | 205.32 | 201.70 | 204.94 | 573,895 | +3.17(+1.57%) |
Apr 28, 2021 | 195.80 | 207.09 | 195.80 | 201.77 | 1,244,426 | +6.84(+3.51%) |
Apr 27, 2021 | 190.89 | 196.12 | 190.73 | 194.93 | 1,127,128 | +3.29(+1.72%) |
Apr 26, 2021 | 193.18 | 194.21 | 191.30 | 191.64 | 598,168 | -1.31(-0.68%) |
Apr 23, 2021 | 191.87 | 193.66 | 191.30 | 192.94 | 426,856 | +2.06(+1.08%) |
Apr 22, 2021 | 191.17 | 191.80 | 188.52 | 190.88 | 669,751 | +0.73(+0.39%) |
Apr 21, 2021 | 189.09 | 190.43 | 188.56 | 190.15 | 581,734 | +1.14(+0.60%) |
Apr 20, 2021 | 189.96 | 190.40 | 187.49 | 189.01 | 543,564 | -0.53(-0.28%) |
Apr 19, 2021 | 190.42 | 191.78 | 188.96 | 189.55 | 565,520 | +0.00(+0.00%) |
Apr 16, 2021 | 191.03 | 191.78 | 188.66 | 189.55 | 436,600 | +0.14(+0.08%) |
Apr 15, 2021 | 187.28 | 190.61 | 186.95 | 189.41 | 550,188 | +3.63(+1.95%) |
Apr 14, 2021 | 184.74 | 187.02 | 183.47 | 185.78 | 757,066 | +0.96(+0.52%) |
Apr 13, 2021 | 186.42 | 186.92 | 183.41 | 184.81 | 640,460 | -2.77(-1.48%) |
Apr 12, 2021 | 188.41 | 189.62 | 186.61 | 187.58 | 514,688 | -0.56(-0.30%) |
Apr 09, 2021 | 183.92 | 188.78 | 182.85 | 188.15 | 959,012 | +4.93(+2.69%) |
Apr 08, 2021 | 180.80 | 183.69 | 180.21 | 183.22 | 473,881 | +1.31(+0.72%) |
Apr 07, 2021 | 184.12 | 184.12 | 180.83 | 181.91 | 338,645 | -1.63(-0.89%) |
Apr 06, 2021 | 180.81 | 184.05 | 180.81 | 183.54 | 518,469 | +1.30(+0.71%) |
Apr 05, 2021 | 180.64 | 183.33 | 179.96 | 182.25 | 471,233 | +2.75(+1.53%) |
Apr 01, 2021 | 175.20 | 180.20 | 173.55 | 179.50 | 891,432 | +4.22(+2.41%) |
Mar 31, 2021 | 176.57 | 177.87 | 175.12 | 175.28 | 434,755 | -1.46(-0.83%) |
Mar 30, 2021 | 174.21 | 177.02 | 173.90 | 176.74 | 416,351 | +2.57(+1.47%) |
Mar 29, 2021 | 173.89 | 176.79 | 173.79 | 174.17 | 610,082 | -1.10(-0.63%) |
Mar 26, 2021 | 173.75 | 175.39 | 172.36 | 175.27 | 320,613 | +1.96(+1.13%) |
Mar 25, 2021 | 169.44 | 173.58 | 166.68 | 173.31 | 560,901 | +4.28(+2.54%) |
Mar 24, 2021 | 169.75 | 171.91 | 168.64 | 169.03 | 420,114 | +0.28(+0.16%) |
Mar 23, 2021 | 171.45 | 173.06 | 167.82 | 168.75 | 449,031 | -3.45(-2.01%) |
Mar 22, 2021 | 169.95 | 173.12 | 168.91 | 172.21 | 373,710 | +0.88(+0.51%) |
Mar 19, 2021 | 172.18 | 173.53 | 169.43 | 171.33 | 1,394,250 | -1.97(-1.13%) |
Mar 18, 2021 | 172.54 | 174.33 | 171.84 | 173.29 | 632,590 | +0.42(+0.24%) |
Mar 17, 2021 | 171.67 | 173.79 | 170.84 | 172.87 | 380,515 | +0.57(+0.33%) |
Mar 16, 2021 | 176.51 | 177.45 | 172.27 | 172.30 | 564,582 | -3.32(-1.89%) |
Mar 15, 2021 | 172.16 | 175.92 | 171.51 | 175.62 | 440,804 | +3.07(+1.78%) |
Mar 12, 2021 | 172.54 | 173.21 | 171.02 | 172.55 | 390,918 | +1.44(+0.84%) |
Mar 11, 2021 | 173.20 | 173.20 | 169.22 | 171.11 | 732,036 | -0.93(-0.54%) |
Mar 10, 2021 | 173.97 | 175.28 | 171.88 | 172.03 | 624,531 | -1.93(-1.11%) |
Mar 09, 2021 | 174.74 | 178.26 | 173.87 | 173.96 | 667,604 | -0.74(-0.42%) |
Mar 08, 2021 | 169.54 | 177.35 | 168.78 | 174.70 | 906,967 | +5.51(+3.25%) |
Mar 05, 2021 | 166.96 | 169.85 | 161.03 | 169.19 | 620,796 | +4.85(+2.95%) |
Mar 04, 2021 | 170.03 | 170.69 | 160.79 | 164.34 | 479,716 | -5.95(-3.49%) |
Mar 03, 2021 | 169.60 | 172.00 | 168.69 | 170.29 | 623,537 | +1.35(+0.80%) |
Mar 02, 2021 | 169.36 | 170.70 | 166.78 | 168.94 | 566,344 | -0.80(-0.47%) |
Mar 01, 2021 | 168.06 | 172.82 | 168.06 | 169.74 | 539,752 | +3.10(+1.86%) |
Feb 26, 2021 | 169.12 | 170.90 | 166.64 | 166.64 | 737,984 | -3.53(-2.07%) |
Feb 25, 2021 | 170.76 | 172.69 | 169.19 | 170.17 | 664,192 | -1.52(-0.89%) |
Feb 24, 2021 | 167.19 | 172.52 | 165.25 | 171.69 | 1,342,793 | +4.55(+2.72%) |
Feb 23, 2021 | 163.49 | 167.78 | 160.62 | 167.15 | 631,916 | +3.26(+1.99%) |
Feb 22, 2021 | 165.25 | 165.35 | 162.97 | 163.88 | 606,992 | -2.95(-1.77%) |
Feb 19, 2021 | 164.94 | 168.16 | 164.94 | 166.83 | 647,563 | +2.70(+1.65%) |
Feb 18, 2021 | 165.87 | 166.99 | 163.29 | 164.13 | 419,332 | -2.77(-1.66%) |
Feb 17, 2021 | 169.33 | 170.23 | 166.54 | 166.90 | 363,810 | -3.45(-2.03%) |
Feb 16, 2021 | 169.12 | 170.54 | 168.47 | 170.35 | 488,971 | +1.79(+1.06%) |
Feb 12, 2021 | 164.02 | 168.68 | 163.92 | 168.56 | 265,481 | +3.68(+2.23%) |
Feb 11, 2021 | 165.65 | 166.04 | 162.19 | 164.88 | 456,664 | -1.21(-0.73%) |
Feb 10, 2021 | 166.00 | 167.76 | 164.34 | 166.09 | 537,668 | +1.99(+1.21%) |
Feb 09, 2021 | 165.91 | 166.29 | 163.11 | 164.10 | 516,313 | -2.24(-1.34%) |
Feb 08, 2021 | 164.38 | 167.00 | 162.43 | 166.34 | 558,729 | +1.71(+1.04%) |
Feb 05, 2021 | 163.23 | 164.70 | 161.34 | 164.63 | 702,131 | +3.17(+1.96%) |
Feb 04, 2021 | 158.06 | 161.63 | 154.53 | 161.46 | 767,910 | +3.19(+2.01%) |
Feb 03, 2021 | 156.82 | 159.74 | 151.39 | 158.27 | 973,049 | +9.91(+6.68%) |
Feb 02, 2021 | 147.37 | 149.49 | 145.14 | 148.36 | 479,453 | +2.79(+1.91%) |
Feb 01, 2021 | 145.82 | 146.24 | 142.12 | 145.58 | 401,321 | +2.08(+1.45%) |
Jan 29, 2021 | 145.59 | 146.30 | 142.98 | 143.49 | 442,643 | -3.27(-2.23%) |
Jan 28, 2021 | 143.78 | 148.47 | 142.69 | 146.76 | 405,308 | +5.36(+3.79%) |
Jan 27, 2021 | 144.43 | 144.74 | 140.19 | 141.40 | 453,048 | -6.37(-4.31%) |
Jan 26, 2021 | 149.20 | 149.66 | 147.37 | 147.77 | 323,011 | -0.53(-0.36%) |
Jan 25, 2021 | 148.35 | 149.18 | 146.05 | 148.31 | 407,981 | -0.71(-0.48%) |
Jan 22, 2021 | 151.53 | 151.88 | 148.84 | 149.02 | 492,480 | -2.94(-1.93%) |
Jan 21, 2021 | 151.97 | 152.99 | 150.54 | 151.96 | 311,899 | +0.37(+0.24%) |
Jan 20, 2021 | 152.33 | 153.63 | 151.29 | 151.59 | 433,131 | -0.37(-0.24%) |
Jan 19, 2021 | 153.34 | 154.19 | 151.02 | 151.96 | 433,889 | +0.42(+0.28%) |
Jan 15, 2021 | 153.08 | 153.08 | 150.68 | 151.54 | 442,643 | -2.33(-1.51%) |
Jan 14, 2021 | 155.30 | 155.99 | 153.53 | 153.87 | 392,849 | -1.09(-0.71%) |
Jan 13, 2021 | 154.55 | 155.72 | 152.66 | 154.96 | 592,300 | -0.48(-0.31%) |
Jan 12, 2021 | 153.56 | 156.09 | 152.93 | 155.44 | 458,850 | +1.99(+1.30%) |
Jan 11, 2021 | 147.80 | 154.75 | 147.80 | 153.45 | 569,213 | +4.37(+2.93%) |
Jan 08, 2021 | 155.30 | 155.81 | 147.95 | 149.09 | 698,241 | -5.93(-3.82%) |
Jan 07, 2021 | 152.59 | 155.29 | 152.01 | 155.01 | 537,128 | +4.69(+3.12%) |
Jan 06, 2021 | 146.46 | 150.79 | 145.59 | 150.32 | 1,058,458 | +5.54(+3.82%) |
Jan 05, 2021 | 146.52 | 147.21 | 144.27 | 144.79 | 869,546 | +0.31(+0.22%) |
Jan 04, 2021 | 147.86 | 149.56 | 143.72 | 144.47 | 555,042 | -3.05(-2.07%) |
Dec 31, 2020 | 147.53 | 147.53 | 147.53 | 200,642 | +0.88(+0.60%) | |
Dec 30, 2020 | 145.82 | 147.32 | 145.53 | 146.65 | 200,642 | +1.87(+1.29%) |
Dec 29, 2020 | 146.95 | 147.43 | 144.08 | 144.78 | 242,806 | -1.64(-1.12%) |
Dec 28, 2020 | 147.42 | 148.16 | 145.83 | 146.41 | 232,369 | +0.51(+0.35%) |
Dec 24, 2020 | 146.06 | 146.42 | 144.76 | 145.90 | 86,320 | +0.66(+0.45%) |
Dec 23, 2020 | 145.21 | 146.60 | 144.36 | 145.24 | 321,427 | +0.90(+0.63%) |
Dec 22, 2020 | 143.97 | 145.34 | 142.85 | 144.34 | 353,988 | -0.31(-0.21%) |
Dec 21, 2020 | 143.32 | 144.91 | 141.29 | 144.64 | 329,010 | -0.84(-0.58%) |
Dec 18, 2020 | 144.52 | 145.68 | 143.22 | 145.48 | 1,046,363 | +0.69(+0.48%) |
Dec 17, 2020 | 144.24 | 145.44 | 143.13 | 144.79 | 369,572 | +1.50(+1.05%) |
Dec 16, 2020 | 143.63 | 143.83 | 141.62 | 143.28 | 316,446 | -0.31(-0.22%) |
Dec 15, 2020 | 143.28 | 144.37 | 141.87 | 143.60 | 460,073 | +2.10(+1.49%) |
Dec 14, 2020 | 144.40 | 144.50 | 141.19 | 141.50 | 630,101 | -1.18(-0.83%) |
Dec 11, 2020 | 142.22 | 143.32 | 141.86 | 142.68 | 459,781 | -0.75(-0.52%) |
Dec 10, 2020 | 145.63 | 145.72 | 142.63 | 143.43 | 479,873 | -2.95(-2.01%) |
Dec 09, 2020 | 148.50 | 148.95 | 145.52 | 146.38 | 367,418 | -1.34(-0.91%) |
Dec 08, 2020 | 146.18 | 148.42 | 144.81 | 147.72 | 460,885 | +1.08(+0.73%) |
Dec 07, 2020 | 146.76 | 147.77 | 145.55 | 146.64 | 430,537 | +0.13(+0.09%) |
Dec 04, 2020 | 143.00 | 146.70 | 142.80 | 146.51 | 329,932 | +3.97(+2.78%) |
Dec 03, 2020 | 143.44 | 144.76 | 142.23 | 142.54 | 473,962 | -0.92(-0.64%) |
Dec 02, 2020 | 143.28 | 144.98 | 142.67 | 143.46 | 340,958 | -0.87(-0.60%) |
Dec 01, 2020 | 143.44 | 145.24 | 141.72 | 144.33 | 420,046 | +2.88(+2.04%) |
Nov 30, 2020 | 142.15 | 143.25 | 140.65 | 141.45 | 623,231 | -0.91(-0.64%) |
Nov 27, 2020 | 143.40 | 144.19 | 141.54 | 142.36 | 189,303 | -1.19(-0.83%) |
Nov 25, 2020 | 144.20 | 144.89 | 142.88 | 143.55 | 335,003 | -1.42(-0.98%) |
Nov 24, 2020 | 141.38 | 145.39 | 140.73 | 144.97 | 590,969 | +5.29(+3.78%) |
Nov 23, 2020 | 141.04 | 141.78 | 138.88 | 139.69 | 390,619 | -0.02(-0.01%) |
Nov 20, 2020 | 139.10 | 140.04 | 138.39 | 139.71 | 437,309 | +0.45(+0.32%) |
Nov 19, 2020 | 139.08 | 139.71 | 137.67 | 139.26 | 538,179 | -0.38(-0.27%) |
Nov 18, 2020 | 142.22 | 143.49 | 139.62 | 139.64 | 507,194 | -1.90(-1.35%) |
Nov 17, 2020 | 143.38 | 144.19 | 141.22 | 141.54 | 587,586 | -2.99(-2.07%) |
Nov 16, 2020 | 144.14 | 145.84 | 142.89 | 144.54 | 542,219 | +2.86(+2.02%) |
Nov 13, 2020 | 141.12 | 143.09 | 140.49 | 141.68 | 673,701 | +1.86(+1.33%) |
Nov 12, 2020 | 142.59 | 143.35 | 138.85 | 139.82 | 520,768 | -3.94(-2.74%) |
Nov 11, 2020 | 143.80 | 145.13 | 142.39 | 143.76 | 450,700 | +1.02(+0.72%) |
Nov 10, 2020 | 143.63 | 144.65 | 139.90 | 142.74 | 1,238,351 | -1.56(-1.08%) |
Nov 09, 2020 | 145.85 | 148.53 | 143.00 | 144.30 | 940,948 | +3.87(+2.76%) |
Nov 06, 2020 | 139.34 | 140.96 | 139.16 | 140.43 | 329,513 | +1.16(+0.83%) |
Nov 05, 2020 | 137.72 | 141.03 | 137.34 | 139.27 | 368,057 | +3.47(+2.55%) |
Nov 04, 2020 | 137.61 | 138.18 | 134.98 | 135.80 | 509,960 | -1.73(-1.26%) |
Nov 03, 2020 | 136.28 | 138.30 | 135.56 | 137.54 | 477,779 | +3.32(+2.48%) |