Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 194.22 | 197.08 | 193.68 | 196.97 | 4,344,380 | +0.51(+0.26%) |
Oct 28, 2021 | 195.52 | 197.04 | 194.97 | 196.47 | 4,597,708 | +2.58(+1.33%) |
Oct 27, 2021 | 194.35 | 195.72 | 193.83 | 193.89 | 5,016,979 | +0.43(+0.22%) |
Oct 26, 2021 | 194.27 | 193.46 | 7,674,535 | +0.03(+0.01%) | ||
Oct 25, 2021 | 190.39 | 194.25 | 189.63 | 193.43 | 5,655,957 | +4.68(+2.48%) |
Oct 22, 2021 | 189.31 | 189.79 | 187.92 | 188.75 | 3,766,551 | -0.68(-0.36%) |
Oct 21, 2021 | 186.37 | 189.53 | 186.36 | 189.43 | 3,640,719 | +2.74(+1.47%) |
Oct 20, 2021 | 186.82 | 187.51 | 186.36 | 186.68 | 4,905,260 | -0.14(-0.07%) |
Oct 19, 2021 | 187.79 | 187.79 | 186.62 | 186.82 | 2,965,663 | -0.53(-0.28%) |
Oct 18, 2021 | 184.69 | 187.48 | 184.69 | 187.35 | 4,016,901 | +2.26(+1.22%) |
Oct 15, 2021 | 183.43 | 185.16 | 183.16 | 185.09 | 4,451,183 | +2.79(+1.53%) |
Oct 14, 2021 | 181.45 | 182.59 | 181.26 | 182.30 | 3,836,945 | +1.89(+1.05%) |
Oct 13, 2021 | 180.07 | 180.90 | 178.99 | 180.41 | 5,532,486 | +0.88(+0.49%) |
Oct 12, 2021 | 179.20 | 180.25 | 178.71 | 179.53 | 5,250,213 | +1.41(+0.79%) |
Oct 11, 2021 | 178.77 | 180.18 | 178.10 | 178.11 | 3,388,889 | -0.72(-0.41%) |
Oct 08, 2021 | 179.73 | 179.90 | 178.67 | 178.84 | 3,778,235 | -0.82(-0.46%) |
Oct 07, 2021 | 178.44 | 180.34 | 178.25 | 179.66 | 3,849,364 | +2.75(+1.56%) |
Oct 06, 2021 | 175.25 | 177.12 | 174.54 | 176.91 | 5,245,157 | +0.56(+0.32%) |
Oct 05, 2021 | 176.25 | 177.97 | 175.84 | 176.35 | 5,684,313 | +0.71(+0.40%) |
Oct 04, 2021 | 177.59 | 178.10 | 175.05 | 175.65 | 9,443,080 | -1.40(-0.79%) |
Oct 01, 2021 | 176.62 | 177.88 | 174.79 | 177.05 | 7,924,392 | +1.32(+0.75%) |
Sep 30, 2021 | 178.73 | 178.86 | 175.77 | 175.72 | 8,425,091 | -2.98(-1.67%) |
Sep 29, 2021 | 179.13 | 180.49 | 178.27 | 178.70 | 6,225,334 | +0.18(+0.10%) |
Sep 28, 2021 | 180.95 | 181.23 | 177.57 | 178.53 | 7,629,747 | -3.50(-1.93%) |
Sep 27, 2021 | 180.34 | 182.52 | 180.27 | 182.03 | 4,844,604 | +0.97(+0.54%) |
Sep 24, 2021 | 179.23 | 181.22 | 179.01 | 181.06 | 4,101,672 | +0.68(+0.37%) |
Sep 23, 2021 | 179.34 | 181.16 | 179.34 | 180.39 | 4,225,309 | +1.81(+1.01%) |
Sep 22, 2021 | 177.27 | 179.40 | 176.87 | 178.57 | 6,314,821 | +2.40(+1.36%) |
Sep 21, 2021 | 176.97 | 177.60 | 175.64 | 176.18 | 6,384,372 | +0.26(+0.15%) |
Sep 20, 2021 | 176.61 | 177.52 | 173.70 | 175.91 | 8,267,548 | -4.11(-2.28%) |
Sep 17, 2021 | 180.44 | 181.47 | 179.61 | 180.02 | 7,632,137 | -0.64(-0.35%) |
Sep 16, 2021 | 179.46 | 181.10 | 179.13 | 180.66 | 6,224,017 | +0.82(+0.46%) |
Sep 15, 2021 | 178.27 | 180.12 | 176.96 | 179.83 | 5,264,288 | +1.15(+0.65%) |
Sep 14, 2021 | 179.62 | 179.85 | 177.94 | 178.68 | 4,327,395 | -0.60(-0.33%) |
Sep 13, 2021 | 179.64 | 179.78 | 177.52 | 179.28 | 5,898,412 | +0.44(+0.25%) |
Sep 10, 2021 | 180.90 | 181.06 | 178.76 | 178.84 | 4,923,037 | -1.10(-0.61%) |
Sep 09, 2021 | 180.31 | 181.44 | 179.87 | 179.94 | 4,456,424 | -0.23(-0.13%) |
Sep 08, 2021 | 179.92 | 180.60 | 178.70 | 180.18 | 3,776,730 | +0.21(+0.11%) |
Sep 07, 2021 | 179.52 | 180.40 | 179.44 | 179.97 | 4,474,763 | +0.53(+0.29%) |
Sep 03, 2021 | 179.08 | 179.49 | 178.31 | 179.44 | 3,523,219 | -0.11(-0.06%) |
Sep 02, 2021 | 180.04 | 180.59 | 179.28 | 179.55 | 3,433,943 | -0.01(-0.01%) |
Sep 01, 2021 | 180.19 | 180.52 | 179.43 | 179.56 | 4,192,331 | -0.01(-0.01%) |
Aug 31, 2021 | 179.31 | 179.66 | 178.56 | 179.57 | 4,886,457 | +0.43(+0.24%) |
Aug 30, 2021 | 178.31 | 179.75 | 178.20 | 179.14 | 3,767,055 | +1.34(+0.75%) |
Aug 27, 2021 | 176.59 | 178.11 | 176.31 | 177.80 | 4,073,080 | +1.60(+0.91%) |
Aug 26, 2021 | 177.23 | 177.28 | 175.83 | 176.20 | 3,781,158 | -1.64(-0.92%) |
Aug 25, 2021 | 177.15 | 178.06 | 176.82 | 177.84 | 3,715,948 | +0.69(+0.39%) |
Aug 24, 2021 | 176.66 | 177.66 | 176.34 | 177.15 | 2,961,631 | +1.24(+0.71%) |
Aug 23, 2021 | 174.60 | 176.31 | 174.43 | 175.91 | 3,523,472 | +2.24(+1.29%) |
Aug 20, 2021 | 172.29 | 173.87 | 172.14 | 173.67 | 3,384,424 | +1.65(+0.96%) |
Aug 19, 2021 | 171.64 | 173.26 | 170.98 | 172.02 | 5,796,165 | -1.11(-0.64%) |
Aug 18, 2021 | 172.46 | 174.91 | 172.26 | 173.13 | 5,112,613 | +0.62(+0.36%) |
Aug 17, 2021 | 174.47 | 174.47 | 171.06 | 172.51 | 5,658,345 | -4.20(-2.37%) |
Aug 16, 2021 | 176.49 | 176.84 | 174.84 | 176.71 | 3,404,438 | -0.82(-0.46%) |
Aug 13, 2021 | 178.15 | 178.25 | 177.16 | 177.53 | 2,524,307 | -0.51(-0.29%) |
Aug 12, 2021 | 177.84 | 178.12 | 176.61 | 178.03 | 2,674,821 | +0.08(+0.04%) |
Aug 11, 2021 | 177.83 | 178.22 | 177.17 | 177.96 | 2,812,853 | +0.52(+0.29%) |
Aug 10, 2021 | 176.94 | 178.10 | 176.55 | 177.44 | 2,659,581 | +0.69(+0.39%) |
Aug 09, 2021 | 177.03 | 177.17 | 176.31 | 176.74 | 2,843,507 | -0.24(-0.14%) |
Aug 06, 2021 | 178.44 | 178.55 | 176.79 | 176.99 | 2,977,290 | -1.21(-0.68%) |
Aug 05, 2021 | 177.05 | 178.33 | 176.91 | 178.20 | 2,761,974 | +1.69(+0.96%) |
Aug 04, 2021 | 177.86 | 178.13 | 176.51 | 176.51 | 4,046,388 | -1.73(-0.97%) |
Aug 03, 2021 | 177.65 | 178.29 | 176.09 | 178.24 | 4,319,076 | +1.31(+0.74%) |
Aug 02, 2021 | 177.86 | 178.33 | 176.74 | 176.93 | 3,734,428 | +0.51(+0.29%) |
Jul 30, 2021 | 176.42 | 178.05 | 176.09 | 176.42 | 4,769,580 | -3.71(-2.06%) |
Jul 29, 2021 | 178.92 | 180.59 | 178.81 | 180.13 | 3,736,657 | +2.00(+1.13%) |
Jul 28, 2021 | 178.49 | 179.13 | 177.32 | 178.12 | 3,054,757 | -0.58(-0.32%) |
Jul 27, 2021 | 180.41 | 180.41 | 176.78 | 178.70 | 3,763,520 | -1.83(-1.01%) |
Jul 26, 2021 | 179.30 | 180.55 | 178.84 | 180.53 | 3,524,729 | +1.33(+0.74%) |
Jul 23, 2021 | 178.22 | 179.49 | 177.80 | 179.20 | 3,584,100 | +1.58(+0.89%) |
Jul 22, 2021 | 176.71 | 177.82 | 175.81 | 177.61 | 4,122,434 | +0.76(+0.43%) |
Jul 21, 2021 | 175.88 | 176.95 | 175.83 | 176.85 | 4,185,746 | +1.61(+0.92%) |
Jul 20, 2021 | 172.57 | 175.70 | 171.72 | 175.24 | 5,030,786 | +3.18(+1.85%) |
Jul 19, 2021 | 171.25 | 172.10 | 169.91 | 172.06 | 8,227,223 | -2.00(-1.15%) |
Jul 16, 2021 | 176.75 | 176.96 | 173.92 | 174.06 | 4,308,123 | -2.17(-1.23%) |
Jul 15, 2021 | 176.87 | 177.67 | 174.99 | 176.22 | 3,409,470 | -0.96(-0.54%) |
Jul 14, 2021 | 178.48 | 178.69 | 177.09 | 177.18 | 3,827,026 | -0.32(-0.18%) |
Jul 13, 2021 | 179.31 | 179.60 | 177.35 | 177.51 | 6,337,303 | -2.15(-1.20%) |
Jul 12, 2021 | 178.64 | 179.71 | 178.50 | 179.66 | 5,530,156 | +1.22(+0.68%) |
Jul 09, 2021 | 177.54 | 178.55 | 177.34 | 178.44 | 2,880,442 | +1.65(+0.93%) |
Jul 08, 2021 | 174.47 | 177.37 | 173.69 | 176.78 | 5,769,957 | -0.44(-0.25%) |
Jul 07, 2021 | 177.80 | 178.24 | 175.97 | 177.22 | 3,423,149 | -0.10(-0.06%) |
Jul 06, 2021 | 177.38 | 177.84 | 175.71 | 177.32 | 3,984,574 | +0.21(+0.12%) |
Jul 02, 2021 | 176.00 | 177.15 | 175.83 | 177.12 | 2,967,657 | +1.55(+0.88%) |
Jul 01, 2021 | 175.01 | 175.61 | 174.87 | 175.57 | 3,176,006 | +0.99(+0.57%) |
Jun 30, 2021 | 174.25 | 175.38 | 174.25 | 174.58 | 2,965,185 | +0.14(+0.08%) |
Jun 29, 2021 | 174.12 | 174.81 | 173.94 | 174.45 | 2,367,242 | +0.43(+0.25%) |
Jun 28, 2021 | 174.00 | 174.17 | 173.10 | 174.02 | 2,855,509 | +0.04(+0.02%) |
Jun 25, 2021 | 174.68 | 174.78 | 173.60 | 173.98 | 5,087,637 | +1.09(+0.63%) |
Jun 24, 2021 | 173.60 | 173.99 | 172.54 | 172.88 | 4,069,704 | +0.59(+0.34%) |
Jun 23, 2021 | 171.31 | 172.64 | 171.22 | 172.29 | 2,717,923 | +1.32(+0.77%) |
Jun 22, 2021 | 169.51 | 171.65 | 169.39 | 170.97 | 3,446,851 | +1.59(+0.94%) |
Jun 21, 2021 | 168.63 | 169.81 | 168.17 | 169.38 | 4,912,847 | +1.30(+0.77%) |
Jun 18, 2021 | 167.73 | 168.74 | 167.32 | 168.09 | 7,165,262 | -0.89(-0.53%) |
Jun 17, 2021 | 167.93 | 169.58 | 167.54 | 168.97 | 4,745,853 | +0.63(+0.38%) |
Jun 16, 2021 | 168.41 | 168.74 | 166.88 | 168.34 | 4,820,500 | +0.08(+0.05%) |
Jun 15, 2021 | 169.18 | 169.18 | 167.68 | 168.26 | 2,898,434 | -0.90(-0.53%) |
Jun 14, 2021 | 169.12 | 169.48 | 168.17 | 169.16 | 2,954,994 | +0.05(+0.03%) |
Jun 11, 2021 | 168.48 | 169.13 | 168.20 | 169.11 | 2,800,464 | +0.92(+0.55%) |
Jun 10, 2021 | 167.70 | 168.50 | 167.20 | 168.19 | 2,675,828 | +0.79(+0.47%) |
Jun 09, 2021 | 168.80 | 168.90 | 167.33 | 167.40 | 3,652,234 | -0.93(-0.55%) |
Jun 08, 2021 | 168.09 | 168.87 | 167.19 | 168.33 | 3,136,652 | +1.35(+0.81%) |
Jun 07, 2021 | 166.85 | 167.08 | 165.71 | 166.98 | 3,272,378 | +0.00(+0.00%) |
Jun 04, 2021 | 166.57 | 167.13 | 166.10 | 166.98 | 3,294,711 | +1.33(+0.80%) |
Jun 03, 2021 | 166.57 | 167.02 | 165.37 | 165.65 | 4,457,069 | -1.99(-1.19%) |
Jun 02, 2021 | 168.58 | 168.60 | 167.02 | 167.65 | 3,617,247 | -0.78(-0.46%) |
Jun 01, 2021 | 169.75 | 169.87 | 168.12 | 168.43 | 4,794,066 | -0.32(-0.19%) |
May 28, 2021 | 169.69 | 169.69 | 168.35 | 168.75 | 3,305,460 | -0.23(-0.14%) |
May 27, 2021 | 168.93 | 169.36 | 168.42 | 168.98 | 3,986,130 | +0.67(+0.40%) |
May 26, 2021 | 167.51 | 169.02 | 167.34 | 168.31 | 3,827,469 | +1.59(+0.95%) |
May 25, 2021 | 166.94 | 167.48 | 165.67 | 166.72 | 3,653,403 | +0.53(+0.32%) |
May 24, 2021 | 165.45 | 166.97 | 164.88 | 166.19 | 3,444,794 | +1.63(+0.99%) |
May 21, 2021 | 166.49 | 166.49 | 164.49 | 164.56 | 3,979,832 | -0.83(-0.50%) |
May 20, 2021 | 164.52 | 165.75 | 164.31 | 165.39 | 4,643,956 | +1.68(+1.03%) |
May 19, 2021 | 162.40 | 163.80 | 161.57 | 163.71 | 7,231,366 | -1.39(-0.84%) |
May 18, 2021 | 166.77 | 167.52 | 165.08 | 165.10 | 3,972,470 | -1.30(-0.78%) |
May 17, 2021 | 166.20 | 166.79 | 164.91 | 166.40 | 5,349,178 | -0.30(-0.18%) |
May 14, 2021 | 165.41 | 167.06 | 164.94 | 166.70 | 4,205,513 | +2.84(+1.73%) |
May 13, 2021 | 163.84 | 165.44 | 162.09 | 163.86 | 7,212,836 | +1.15(+0.71%) |
May 12, 2021 | 166.48 | 167.28 | 162.34 | 162.71 | 7,233,153 | -5.70(-3.39%) |
May 11, 2021 | 167.47 | 169.05 | 165.79 | 168.41 | 7,282,741 | -1.92(-1.13%) |
May 10, 2021 | 173.47 | 173.47 | 170.31 | 170.33 | 3,578,742 | -3.09(-1.78%) |
May 07, 2021 | 172.55 | 173.88 | 171.65 | 173.42 | 3,457,023 | +1.54(+0.90%) |
May 06, 2021 | 171.87 | 172.13 | 170.23 | 171.87 | 4,020,318 | +0.37(+0.22%) |
May 05, 2021 | 172.72 | 173.50 | 171.21 | 171.50 | 3,239,216 | -0.54(-0.31%) |
May 04, 2021 | 172.56 | 172.83 | 169.89 | 172.04 | 4,715,238 | -1.82(-1.04%) |
May 03, 2021 | 175.63 | 175.72 | 173.62 | 173.85 | 3,775,060 | -0.83(-0.48%) |
Apr 30, 2021 | 173.81 | 175.24 | 173.67 | 174.69 | 2,894,000 | +0.67(+0.39%) |
Apr 29, 2021 | 175.07 | 175.17 | 172.47 | 174.01 | 3,300,640 | +0.05(+0.03%) |
Apr 28, 2021 | 173.95 | 174.90 | 173.56 | 173.96 | 2,438,385 | -0.21(-0.12%) |
Apr 27, 2021 | 174.46 | 174.87 | 173.78 | 174.17 | 2,273,064 | -0.20(-0.12%) |
Apr 26, 2021 | 174.20 | 174.93 | 173.24 | 174.37 | 2,284,532 | +0.76(+0.44%) |
Apr 23, 2021 | 172.37 | 174.32 | 171.81 | 173.61 | 1,958,251 | +1.80(+1.05%) |
Apr 22, 2021 | 173.95 | 174.21 | 171.18 | 171.81 | 3,052,277 | -1.92(-1.11%) |
Apr 21, 2021 | 170.81 | 173.92 | 170.47 | 173.74 | 2,837,248 | +2.28(+1.33%) |
Apr 20, 2021 | 173.03 | 173.43 | 170.17 | 171.45 | 4,333,578 | -2.19(-1.26%) |
Apr 19, 2021 | 174.65 | 174.81 | 173.09 | 173.64 | 3,600,650 | -1.97(-1.12%) |
Apr 16, 2021 | 174.69 | 175.84 | 174.22 | 175.61 | 2,701,954 | +1.35(+0.77%) |
Apr 15, 2021 | 174.24 | 174.37 | 173.29 | 174.26 | 2,576,669 | +1.24(+0.72%) |
Apr 14, 2021 | 175.13 | 175.90 | 172.66 | 173.03 | 3,419,104 | -1.72(-0.98%) |
Apr 13, 2021 | 173.21 | 175.09 | 172.98 | 174.74 | 2,740,589 | +1.83(+1.06%) |
Apr 12, 2021 | 171.81 | 173.08 | 171.66 | 172.92 | 3,218,976 | +1.10(+0.64%) |
Apr 09, 2021 | 170.04 | 171.85 | 169.85 | 171.81 | 3,120,665 | +1.62(+0.95%) |
Apr 08, 2021 | 170.34 | 170.58 | 169.10 | 170.19 | 3,290,284 | +0.80(+0.47%) |
Apr 07, 2021 | 169.80 | 170.41 | 169.10 | 169.39 | 2,585,899 | -0.51(-0.30%) |
Apr 06, 2021 | 169.01 | 170.56 | 168.90 | 169.90 | 3,227,130 | +0.73(+0.43%) |
Apr 05, 2021 | 168.05 | 169.78 | 167.73 | 169.17 | 4,419,020 | +3.76(+2.27%) |
Apr 01, 2021 | 165.58 | 165.68 | 164.85 | 165.41 | 4,168,671 | +1.32(+0.80%) |
Mar 31, 2021 | 163.52 | 164.98 | 163.08 | 164.09 | 4,065,147 | +1.27(+0.78%) |
Mar 30, 2021 | 160.54 | 163.07 | 159.89 | 162.82 | 3,749,635 | +1.58(+0.98%) |
Mar 29, 2021 | 161.71 | 162.53 | 160.06 | 161.24 | 4,792,581 | -0.89(-0.55%) |
Mar 26, 2021 | 161.43 | 162.25 | 159.30 | 162.13 | 4,374,851 | +1.34(+0.83%) |
Mar 25, 2021 | 157.86 | 161.33 | 157.53 | 160.79 | 5,797,165 | +1.40(+0.88%) |
Mar 24, 2021 | 162.54 | 163.40 | 159.40 | 159.40 | 4,789,558 | -2.39(-1.48%) |
Mar 23, 2021 | 163.33 | 164.03 | 161.37 | 161.79 | 4,091,659 | -1.53(-0.94%) |
Mar 22, 2021 | 163.40 | 164.72 | 162.72 | 163.32 | 3,699,340 | +1.07(+0.66%) |
Mar 19, 2021 | 161.10 | 162.59 | 159.42 | 162.25 | 6,217,290 | +0.97(+0.60%) |
Mar 18, 2021 | 163.78 | 164.50 | 161.01 | 161.29 | 5,207,192 | -4.05(-2.45%) |
Mar 17, 2021 | 161.82 | 165.91 | 161.65 | 165.33 | 4,468,680 | +2.29(+1.41%) |
Mar 16, 2021 | 164.75 | 165.06 | 162.29 | 163.04 | 3,525,205 | -1.71(-1.04%) |
Mar 15, 2021 | 162.79 | 164.80 | 162.22 | 164.75 | 4,544,030 | +2.18(+1.34%) |
Mar 12, 2021 | 160.37 | 162.57 | 159.92 | 162.56 | 4,279,523 | +0.48(+0.29%) |
Mar 11, 2021 | 161.81 | 162.71 | 160.86 | 162.09 | 4,337,910 | +2.45(+1.53%) |
Mar 10, 2021 | 160.92 | 161.80 | 158.51 | 159.64 | 7,307,166 | +0.81(+0.51%) |
Mar 09, 2021 | 156.09 | 159.85 | 155.29 | 158.83 | 9,546,894 | +5.78(+3.78%) |
Mar 08, 2021 | 153.48 | 156.18 | 152.79 | 153.05 | 6,429,632 | +0.19(+0.12%) |
Mar 05, 2021 | 153.05 | 153.31 | 145.88 | 152.87 | 10,580,320 | +0.97(+0.64%) |
Mar 04, 2021 | 155.24 | 156.26 | 148.99 | 151.90 | 9,442,118 | -3.28(-2.12%) |
Mar 03, 2021 | 158.61 | 159.24 | 155.19 | 155.19 | 5,706,243 | -3.73(-2.35%) |
Mar 02, 2021 | 161.00 | 161.35 | 158.84 | 158.92 | 3,396,894 | -1.85(-1.15%) |
Mar 01, 2021 | 159.04 | 161.04 | 158.73 | 160.77 | 4,461,609 | +3.68(+2.35%) |
Feb 26, 2021 | 158.44 | 159.16 | 155.00 | 157.09 | 6,286,229 | +0.65(+0.42%) |
Feb 25, 2021 | 161.33 | 162.22 | 155.65 | 156.43 | 7,509,274 | -6.04(-3.72%) |
Feb 24, 2021 | 160.59 | 162.69 | 158.87 | 162.48 | 4,070,930 | +1.69(+1.05%) |
Feb 23, 2021 | 158.99 | 161.61 | 155.05 | 160.79 | 5,523,466 | -1.06(-0.66%) |
Feb 22, 2021 | 163.76 | 164.34 | 161.71 | 161.85 | 2,920,661 | -3.49(-2.11%) |
Feb 19, 2021 | 167.06 | 167.06 | 165.12 | 165.34 | 2,576,269 | -0.96(-0.58%) |
Feb 18, 2021 | 164.51 | 166.84 | 164.40 | 166.31 | 2,646,777 | +0.05(+0.03%) |
Feb 17, 2021 | 164.30 | 166.42 | 163.47 | 166.26 | 3,304,121 | +0.96(+0.58%) |
Feb 16, 2021 | 166.35 | 166.56 | 164.84 | 165.30 | 2,316,544 | -0.72(-0.43%) |
Feb 12, 2021 | 165.07 | 166.10 | 164.60 | 166.03 | 2,048,766 | +0.23(+0.14%) |
Feb 11, 2021 | 166.69 | 167.26 | 164.99 | 165.79 | 2,006,429 | -0.46(-0.28%) |
Feb 10, 2021 | 168.45 | 168.45 | 164.98 | 166.25 | 2,503,982 | -1.66(-0.99%) |
Feb 09, 2021 | 168.31 | 168.72 | 167.70 | 167.91 | 1,854,439 | -0.94(-0.55%) |
Feb 08, 2021 | 168.98 | 169.09 | 167.81 | 168.84 | 2,421,474 | +0.96(+0.57%) |
Feb 05, 2021 | 166.88 | 168.45 | 166.55 | 167.89 | 2,289,744 | +1.59(+0.96%) |
Feb 04, 2021 | 165.30 | 166.30 | 164.80 | 166.30 | 2,637,758 | +1.75(+1.07%) |
Feb 03, 2021 | 166.00 | 166.17 | 164.43 | 164.54 | 2,083,789 | -0.93(-0.56%) |
Feb 02, 2021 | 163.29 | 166.56 | 163.27 | 165.47 | 2,770,587 | +3.44(+2.12%) |
Feb 01, 2021 | 159.76 | 162.20 | 158.78 | 162.03 | 3,335,280 | +4.10(+2.60%) |
Jan 29, 2021 | 160.76 | 161.12 | 157.03 | 157.92 | 5,556,835 | -3.77(-2.33%) |
Jan 28, 2021 | 160.43 | 163.29 | 159.48 | 161.70 | 4,023,045 | +0.51(+0.31%) |
Jan 27, 2021 | 164.44 | 164.53 | 160.38 | 161.19 | 5,763,799 | -5.13(-3.08%) |
Jan 26, 2021 | 167.00 | 167.16 | 165.69 | 166.32 | 3,825,501 | -0.11(-0.06%) |
Jan 25, 2021 | 166.24 | 167.62 | 163.12 | 166.42 | 6,032,391 | +0.61(+0.37%) |
Jan 22, 2021 | 165.50 | 166.11 | 164.84 | 165.81 | 2,283,178 | -0.57(-0.34%) |
Jan 21, 2021 | 166.48 | 167.46 | 166.19 | 166.38 | 3,430,472 | +0.77(+0.46%) |
Jan 20, 2021 | 164.06 | 166.07 | 163.56 | 165.61 | 3,523,182 | +3.07(+1.89%) |
Jan 19, 2021 | 162.99 | 163.26 | 161.90 | 162.53 | 3,256,434 | +0.92(+0.57%) |
Jan 15, 2021 | 162.61 | 163.12 | 160.97 | 161.62 | 3,729,758 | -1.26(-0.77%) |
Jan 14, 2021 | 164.10 | 164.90 | 162.68 | 162.88 | 3,092,887 | -1.04(-0.64%) |
Jan 13, 2021 | 164.10 | 164.55 | 163.10 | 163.92 | 2,900,358 | -0.01(-0.01%) |
Jan 12, 2021 | 162.31 | 164.54 | 162.12 | 163.93 | 5,844,984 | +2.47(+1.53%) |
Jan 11, 2021 | 162.61 | 163.28 | 161.02 | 161.46 | 3,806,542 | -3.07(-1.87%) |
Jan 08, 2021 | 163.12 | 164.70 | 162.10 | 164.53 | 4,762,195 | +3.32(+2.06%) |
Jan 07, 2021 | 159.59 | 161.84 | 159.53 | 161.21 | 3,444,510 | +3.05(+1.93%) |
Jan 06, 2021 | 156.74 | 159.87 | 156.11 | 158.16 | 4,530,213 | +1.60(+1.02%) |
Jan 05, 2021 | 154.50 | 157.00 | 154.45 | 156.56 | 3,210,065 | +1.16(+0.75%) |
Jan 04, 2021 | 157.70 | 157.81 | 153.47 | 155.40 | 9,294,502 | -1.32(-0.85%) |
Dec 31, 2020 | 156.72 | 156.72 | 156.72 | 2,503,838 | +0.09(+0.06%) | |
Dec 30, 2020 | 156.26 | 156.87 | 156.09 | 156.64 | 2,503,838 | +0.94(+0.60%) |
Dec 29, 2020 | 156.20 | 156.48 | 154.97 | 155.70 | 2,494,089 | +0.05(+0.03%) |
Dec 28, 2020 | 155.40 | 156.28 | 154.60 | 155.65 | 2,987,785 | +1.75(+1.14%) |
Dec 24, 2020 | 153.72 | 154.13 | 153.25 | 153.90 | 1,075,933 | +0.32(+0.21%) |
Dec 23, 2020 | 153.28 | 154.06 | 152.62 | 153.58 | 2,225,926 | +0.33(+0.22%) |
Dec 22, 2020 | 153.66 | 153.72 | 151.90 | 153.25 | 3,823,008 | -0.66(-0.43%) |
Dec 21, 2020 | 153.43 | 154.81 | 152.33 | 153.91 | 4,054,409 | -1.76(-1.13%) |
Dec 18, 2020 | 156.69 | 156.78 | 154.98 | 155.67 | 5,083,675 | -0.76(-0.49%) |
Dec 17, 2020 | 156.16 | 156.46 | 155.72 | 156.43 | 2,043,980 | +1.06(+0.68%) |
Dec 16, 2020 | 154.63 | 155.75 | 154.58 | 155.37 | 2,283,414 | +1.01(+0.66%) |
Dec 15, 2020 | 153.64 | 154.38 | 152.94 | 154.35 | 2,390,659 | +2.05(+1.35%) |
Dec 14, 2020 | 153.46 | 154.33 | 152.25 | 152.30 | 3,502,116 | +0.22(+0.15%) |
Dec 11, 2020 | 152.24 | 152.79 | 151.03 | 152.08 | 2,124,510 | -0.73(-0.48%) |
Dec 10, 2020 | 152.35 | 153.46 | 151.72 | 152.81 | 2,983,027 | -0.14(-0.09%) |
Dec 09, 2020 | 154.09 | 154.17 | 152.29 | 152.94 | 6,197,894 | -0.15(-0.10%) |
Dec 08, 2020 | 152.67 | 153.19 | 151.90 | 153.09 | 2,547,261 | -0.32(-0.21%) |
Dec 07, 2020 | 153.42 | 153.48 | 152.63 | 153.41 | 4,332,452 | -0.35(-0.23%) |
Dec 04, 2020 | 153.93 | 154.15 | 153.46 | 153.76 | 2,147,224 | +0.15(+0.10%) |
Dec 03, 2020 | 153.22 | 154.46 | 153.22 | 153.61 | 3,089,149 | +0.43(+0.28%) |
Dec 02, 2020 | 153.55 | 153.55 | 152.53 | 153.19 | 2,214,250 | -0.96(-0.62%) |
Dec 01, 2020 | 154.21 | 154.86 | 153.23 | 154.15 | 4,489,998 | +1.14(+0.74%) |
Nov 30, 2020 | 153.71 | 153.79 | 151.02 | 153.01 | 3,379,324 | -0.93(-0.61%) |
Nov 27, 2020 | 154.31 | 154.50 | 153.48 | 153.94 | 1,138,978 | +0.33(+0.21%) |
Nov 25, 2020 | 153.31 | 153.87 | 152.88 | 153.61 | 2,376,520 | +0.19(+0.12%) |
Nov 24, 2020 | 152.61 | 153.94 | 152.17 | 153.43 | 2,808,720 | +2.25(+1.49%) |
Nov 23, 2020 | 150.36 | 151.58 | 149.96 | 151.18 | 2,369,751 | +1.64(+1.10%) |
Nov 20, 2020 | 150.47 | 150.58 | 149.49 | 149.54 | 2,124,099 | -0.79(-0.52%) |
Nov 19, 2020 | 149.56 | 150.47 | 149.24 | 150.32 | 2,165,707 | +0.74(+0.49%) |
Nov 18, 2020 | 150.54 | 151.75 | 149.55 | 149.59 | 2,782,766 | -1.03(-0.68%) |
Nov 17, 2020 | 150.72 | 151.31 | 149.48 | 150.62 | 3,000,866 | -0.64(-0.42%) |
Nov 16, 2020 | 150.81 | 151.31 | 149.67 | 151.26 | 4,041,503 | +1.96(+1.31%) |
Nov 13, 2020 | 147.77 | 149.55 | 147.55 | 149.30 | 2,293,681 | +2.38(+1.62%) |
Nov 12, 2020 | 148.91 | 148.93 | 146.07 | 146.92 | 3,047,215 | -1.99(-1.34%) |
Nov 11, 2020 | 148.56 | 149.62 | 148.00 | 148.91 | 3,806,218 | +1.29(+0.88%) |
Nov 10, 2020 | 148.00 | 148.35 | 146.05 | 147.62 | 9,128,281 | -0.53(-0.36%) |
Nov 09, 2020 | 153.77 | 153.77 | 147.96 | 148.15 | 5,027,072 | -0.49(-0.33%) |
Nov 06, 2020 | 148.64 | 148.90 | 147.37 | 148.63 | 2,490,808 | -0.45(-0.30%) |
Nov 05, 2020 | 148.80 | 149.98 | 148.15 | 149.08 | 3,330,027 | +2.85(+1.95%) |
Nov 04, 2020 | 144.88 | 147.97 | 144.58 | 146.23 | 4,389,200 | +2.81(+1.96%) |
Nov 03, 2020 | 141.59 | 143.99 | 140.87 | 143.42 | 2,909,220 | +3.32(+2.37%) |