Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 193.71 | 196.91 | 196.12 | 1,482,517 | +1.97(+1.01%) | |
Oct 28, 2021 | 192.41 | 194.75 | 191.66 | 194.16 | 1,941,666 | +1.14(+0.59%) |
Oct 27, 2021 | 195.19 | 195.22 | 192.29 | 193.02 | 1,716,899 | -1.97(-1.01%) |
Oct 26, 2021 | 193.64 | 194.99 | 1,498,278 | +1.33(+0.69%) | ||
Oct 25, 2021 | 193.86 | 194.41 | 192.65 | 193.65 | 1,148,337 | -0.16(-0.08%) |
Oct 22, 2021 | 191.19 | 194.45 | 190.63 | 193.81 | 1,332,304 | +2.80(+1.47%) |
Oct 21, 2021 | 191.29 | 192.08 | 190.04 | 191.01 | 1,354,748 | +0.56(+0.29%) |
Oct 20, 2021 | 193.67 | 193.67 | 189.46 | 190.45 | 1,214,954 | -3.02(-1.56%) |
Oct 19, 2021 | 190.98 | 193.54 | 190.31 | 193.47 | 1,870,901 | +3.23(+1.70%) |
Oct 18, 2021 | 187.68 | 190.62 | 187.35 | 190.24 | 1,714,659 | +1.81(+0.96%) |
Oct 15, 2021 | 184.96 | 189.06 | 184.54 | 188.43 | 1,964,118 | +4.31(+2.34%) |
Oct 14, 2021 | 181.78 | 184.28 | 180.70 | 184.12 | 1,478,235 | +2.48(+1.37%) |
Oct 13, 2021 | 179.44 | 182.04 | 177.41 | 181.64 | 1,732,174 | +1.29(+0.72%) |
Oct 12, 2021 | 179.02 | 181.23 | 178.67 | 180.35 | 1,211,098 | +1.33(+0.74%) |
Oct 11, 2021 | 180.22 | 181.74 | 178.69 | 179.02 | 1,045,273 | -0.19(-0.10%) |
Oct 08, 2021 | 178.91 | 179.93 | 176.40 | 179.21 | 1,316,033 | -0.52(-0.29%) |
Oct 07, 2021 | 178.50 | 179.86 | 177.62 | 179.73 | 1,648,062 | +3.01(+1.71%) |
Oct 06, 2021 | 175.40 | 176.82 | 174.75 | 176.71 | 1,064,586 | +0.36(+0.20%) |
Oct 05, 2021 | 172.12 | 177.40 | 171.98 | 176.36 | 1,113,113 | +3.21(+1.85%) |
Oct 04, 2021 | 174.35 | 176.08 | 171.06 | 173.15 | 1,556,707 | -1.67(-0.96%) |
Oct 01, 2021 | 172.75 | 175.40 | 170.39 | 174.82 | 1,410,651 | +2.85(+1.66%) |
Sep 30, 2021 | 175.28 | 175.63 | 171.68 | 171.96 | 1,568,054 | -2.47(-1.42%) |
Sep 29, 2021 | 175.59 | 176.10 | 174.25 | 174.44 | 1,155,635 | -1.54(-0.87%) |
Sep 28, 2021 | 178.04 | 178.73 | 173.91 | 175.97 | 2,106,370 | -0.48(-0.27%) |
Sep 27, 2021 | 176.47 | 179.41 | 175.63 | 176.45 | 1,898,034 | +0.37(+0.21%) |
Sep 24, 2021 | 172.10 | 176.55 | 171.47 | 176.08 | 2,124,650 | +4.03(+2.34%) |
Sep 23, 2021 | 169.18 | 172.61 | 169.10 | 172.05 | 1,681,915 | +3.69(+2.19%) |
Sep 22, 2021 | 166.90 | 168.95 | 165.49 | 168.36 | 1,997,741 | +3.10(+1.88%) |
Sep 21, 2021 | 167.75 | 168.35 | 165.21 | 165.26 | 1,461,297 | -1.93(-1.15%) |
Sep 20, 2021 | 166.90 | 168.23 | 165.34 | 167.19 | 1,562,005 | -0.57(-0.34%) |
Sep 17, 2021 | 167.28 | 168.67 | 166.84 | 167.76 | 2,115,779 | -0.03(-0.02%) |
Sep 16, 2021 | 168.52 | 170.14 | 167.75 | 167.79 | 1,432,521 | -0.24(-0.14%) |
Sep 15, 2021 | 167.13 | 168.31 | 166.29 | 168.03 | 1,692,974 | +0.15(+0.09%) |
Sep 14, 2021 | 169.67 | 170.35 | 167.10 | 167.88 | 1,315,664 | -0.39(-0.23%) |
Sep 13, 2021 | 169.85 | 170.43 | 167.14 | 168.27 | 1,796,608 | +0.02(+0.01%) |
Sep 10, 2021 | 170.59 | 171.81 | 168.16 | 168.25 | 1,692,405 | -2.89(-1.69%) |
Sep 09, 2021 | 171.02 | 171.90 | 170.48 | 171.15 | 1,529,750 | -0.35(-0.20%) |
Sep 08, 2021 | 171.51 | 172.07 | 170.09 | 171.49 | 1,268,151 | -0.01(-0.01%) |
Sep 07, 2021 | 172.41 | 172.80 | 170.47 | 171.50 | 1,216,582 | -1.36(-0.79%) |
Sep 03, 2021 | 174.58 | 174.74 | 172.71 | 172.86 | 1,199,587 | -2.05(-1.17%) |
Sep 02, 2021 | 176.42 | 176.42 | 173.35 | 174.92 | 1,816,432 | -1.41(-0.80%) |
Sep 01, 2021 | 177.82 | 178.53 | 176.09 | 176.32 | 1,682,994 | -2.22(-1.24%) |
Aug 31, 2021 | 176.76 | 178.74 | 176.18 | 178.55 | 1,501,158 | +2.15(+1.22%) |
Aug 30, 2021 | 176.59 | 178.44 | 175.89 | 176.40 | 942,104 | -0.50(-0.28%) |
Aug 27, 2021 | 175.89 | 177.37 | 175.40 | 176.90 | 1,155,412 | +0.46(+0.26%) |
Aug 26, 2021 | 177.01 | 177.93 | 176.40 | 176.44 | 715,224 | -0.84(-0.47%) |
Aug 25, 2021 | 177.26 | 178.30 | 176.59 | 177.28 | 1,188,220 | -0.25(-0.14%) |
Aug 24, 2021 | 178.84 | 179.36 | 176.77 | 177.53 | 911,846 | -1.12(-0.63%) |
Aug 23, 2021 | 175.53 | 178.86 | 175.26 | 178.65 | 1,293,339 | +3.07(+1.75%) |
Aug 20, 2021 | 176.09 | 177.82 | 175.08 | 175.58 | 1,137,148 | +0.26(+0.15%) |
Aug 19, 2021 | 173.66 | 176.14 | 173.39 | 175.32 | 1,630,530 | +0.54(+0.31%) |
Aug 18, 2021 | 181.25 | 181.57 | 173.59 | 174.78 | 6,829,090 | -7.01(-3.86%) |
Aug 17, 2021 | 183.08 | 183.65 | 180.66 | 181.79 | 1,045,460 | -1.59(-0.87%) |
Aug 16, 2021 | 182.50 | 183.54 | 180.73 | 183.39 | 821,842 | +0.14(+0.08%) |
Aug 13, 2021 | 184.18 | 184.30 | 182.75 | 183.25 | 616,248 | -1.19(-0.65%) |
Aug 12, 2021 | 185.30 | 185.30 | 182.06 | 184.44 | 1,269,355 | -0.61(-0.33%) |
Aug 11, 2021 | 186.45 | 186.64 | 184.82 | 185.05 | 904,511 | +0.12(+0.07%) |
Aug 10, 2021 | 184.99 | 185.56 | 183.79 | 184.93 | 1,101,564 | -0.16(-0.09%) |
Aug 09, 2021 | 186.19 | 186.23 | 184.41 | 185.09 | 866,830 | -0.65(-0.35%) |
Aug 06, 2021 | 185.55 | 186.61 | 184.71 | 185.73 | 1,840,729 | +1.42(+0.77%) |
Aug 05, 2021 | 185.21 | 185.93 | 183.26 | 184.32 | 1,484,739 | -0.23(-0.12%) |
Aug 04, 2021 | 183.69 | 185.49 | 183.18 | 184.55 | 2,451,703 | -0.24(-0.13%) |
Aug 03, 2021 | 187.20 | 187.51 | 182.93 | 184.79 | 1,317,184 | -2.42(-1.29%) |
Aug 02, 2021 | 187.77 | 189.27 | 186.83 | 187.20 | 1,476,328 | -0.56(-0.30%) |
Jul 30, 2021 | 190.10 | 190.74 | 187.41 | 187.76 | 1,106,042 | -2.28(-1.20%) |
Jul 29, 2021 | 191.09 | 191.14 | 187.41 | 190.03 | 965,231 | +1.12(+0.59%) |
Jul 28, 2021 | 185.68 | 190.90 | 185.03 | 188.91 | 1,270,397 | +1.34(+0.71%) |
Jul 27, 2021 | 186.20 | 190.01 | 185.03 | 187.57 | 1,200,441 | +1.32(+0.71%) |
Jul 26, 2021 | 187.12 | 187.69 | 185.51 | 186.25 | 935,292 | -1.30(-0.69%) |
Jul 23, 2021 | 186.76 | 188.31 | 186.29 | 187.56 | 953,568 | +2.25(+1.21%) |
Jul 22, 2021 | 187.19 | 188.06 | 184.57 | 185.31 | 1,157,388 | -2.34(-1.25%) |
Jul 21, 2021 | 185.39 | 188.82 | 185.03 | 187.65 | 1,763,128 | +3.03(+1.64%) |
Jul 20, 2021 | 182.13 | 185.74 | 182.13 | 184.62 | 1,275,001 | +2.09(+1.14%) |
Jul 19, 2021 | 183.04 | 184.07 | 181.13 | 182.53 | 1,201,523 | -2.75(-1.49%) |
Jul 16, 2021 | 186.84 | 187.71 | 184.56 | 185.28 | 1,426,151 | -0.96(-0.52%) |
Jul 15, 2021 | 185.55 | 187.20 | 185.39 | 186.25 | 972,807 | +0.23(+0.12%) |
Jul 14, 2021 | 186.18 | 186.79 | 185.49 | 186.02 | 962,462 | -0.24(-0.13%) |
Jul 13, 2021 | 186.09 | 187.36 | 184.74 | 186.25 | 1,355,488 | +0.17(+0.09%) |
Jul 12, 2021 | 185.23 | 186.52 | 184.80 | 186.09 | 1,212,204 | +0.55(+0.30%) |
Jul 09, 2021 | 183.71 | 185.64 | 183.37 | 185.54 | 1,281,560 | +1.83(+1.00%) |
Jul 08, 2021 | 181.97 | 185.13 | 181.59 | 183.71 | 1,484,789 | +0.52(+0.28%) |
Jul 07, 2021 | 183.87 | 185.06 | 181.81 | 183.18 | 1,667,920 | -0.96(-0.52%) |
Jul 06, 2021 | 188.03 | 189.59 | 183.39 | 184.14 | 1,660,835 | -4.85(-2.57%) |
Jul 02, 2021 | 190.13 | 190.80 | 188.29 | 188.99 | 828,885 | -0.60(-0.32%) |
Jul 01, 2021 | 188.90 | 189.76 | 187.90 | 189.59 | 1,381,494 | +1.34(+0.71%) |
Jun 30, 2021 | 188.70 | 189.16 | 186.95 | 188.25 | 1,585,466 | -0.55(-0.29%) |
Jun 29, 2021 | 190.67 | 191.26 | 188.70 | 188.79 | 1,404,530 | -1.70(-0.89%) |
Jun 28, 2021 | 193.65 | 193.66 | 189.70 | 190.50 | 1,113,855 | -2.57(-1.33%) |
Jun 25, 2021 | 192.59 | 193.43 | 191.44 | 193.06 | 1,055,753 | +1.01(+0.53%) |
Jun 24, 2021 | 190.81 | 192.51 | 190.35 | 192.05 | 1,171,977 | +1.96(+1.03%) |
Jun 23, 2021 | 191.17 | 191.42 | 189.98 | 190.10 | 1,097,118 | -0.96(-0.50%) |
Jun 22, 2021 | 192.02 | 192.02 | 190.08 | 191.06 | 944,135 | -0.13(-0.07%) |
Jun 21, 2021 | 188.75 | 191.31 | 187.03 | 191.19 | 1,580,678 | +4.69(+2.52%) |
Jun 18, 2021 | 190.75 | 191.86 | 185.89 | 186.50 | 3,367,244 | -5.57(-2.90%) |
Jun 17, 2021 | 193.84 | 194.27 | 191.62 | 192.07 | 1,108,154 | -1.64(-0.85%) |
Jun 16, 2021 | 190.72 | 194.97 | 190.42 | 193.71 | 1,706,602 | +1.66(+0.86%) |
Jun 15, 2021 | 192.76 | 192.81 | 191.29 | 192.05 | 939,462 | +0.25(+0.13%) |
Jun 14, 2021 | 189.56 | 191.81 | 189.21 | 191.81 | 972,805 | +1.98(+1.04%) |
Jun 11, 2021 | 188.45 | 189.86 | 188.02 | 189.82 | 912,938 | +1.41(+0.75%) |
Jun 10, 2021 | 190.34 | 190.85 | 187.83 | 188.41 | 1,133,234 | -2.34(-1.23%) |
Jun 09, 2021 | 190.93 | 192.78 | 190.10 | 190.75 | 1,206,784 | -1.09(-0.57%) |
Jun 08, 2021 | 190.87 | 192.10 | 190.16 | 191.84 | 1,196,561 | -0.41(-0.21%) |
Jun 07, 2021 | 193.33 | 193.41 | 191.33 | 192.25 | 915,926 | -0.24(-0.12%) |
Jun 04, 2021 | 191.91 | 192.80 | 191.28 | 192.48 | 752,482 | +0.37(+0.19%) |
Jun 03, 2021 | 190.88 | 193.01 | 189.10 | 192.11 | 1,234,163 | +1.45(+0.76%) |
Jun 02, 2021 | 188.37 | 190.92 | 188.02 | 190.67 | 970,724 | +2.78(+1.48%) |
Jun 01, 2021 | 193.48 | 195.53 | 187.65 | 187.88 | 1,216,195 | -4.94(-2.56%) |
May 28, 2021 | 192.82 | 193.33 | 191.61 | 192.83 | 1,156,109 | +0.55(+0.28%) |
May 27, 2021 | 191.02 | 192.41 | 190.24 | 192.28 | 1,488,915 | +1.77(+0.93%) |
May 26, 2021 | 190.72 | 191.51 | 188.65 | 190.51 | 915,994 | +1.10(+0.58%) |
May 25, 2021 | 191.65 | 191.90 | 188.99 | 189.41 | 1,341,653 | -2.14(-1.12%) |
May 24, 2021 | 192.16 | 193.67 | 191.22 | 191.55 | 887,855 | -0.48(-0.25%) |
May 21, 2021 | 189.53 | 192.20 | 189.44 | 192.03 | 1,094,462 | +1.63(+0.86%) |
May 20, 2021 | 186.70 | 191.41 | 185.85 | 190.40 | 1,268,603 | +3.66(+1.96%) |
May 19, 2021 | 186.73 | 187.91 | 184.09 | 186.75 | 1,989,248 | -1.95(-1.03%) |
May 18, 2021 | 190.53 | 191.07 | 188.63 | 188.69 | 1,063,731 | -2.08(-1.09%) |
May 17, 2021 | 191.92 | 192.15 | 187.79 | 190.77 | 854,294 | -0.49(-0.26%) |
May 14, 2021 | 190.51 | 192.69 | 190.00 | 191.27 | 1,318,494 | +1.53(+0.80%) |
May 13, 2021 | 188.63 | 192.86 | 187.50 | 189.74 | 2,244,816 | +1.05(+0.56%) |
May 12, 2021 | 186.89 | 191.35 | 186.20 | 188.69 | 3,417,260 | +1.75(+0.93%) |
May 11, 2021 | 181.84 | 188.46 | 181.84 | 186.95 | 2,670,217 | +3.56(+1.94%) |
May 10, 2021 | 180.22 | 184.93 | 179.32 | 183.39 | 1,776,143 | +4.52(+2.53%) |
May 07, 2021 | 179.31 | 180.15 | 176.38 | 178.87 | 1,777,806 | -1.26(-0.70%) |
May 06, 2021 | 180.06 | 180.91 | 178.53 | 180.13 | 1,071,743 | +1.14(+0.64%) |
May 05, 2021 | 180.29 | 180.50 | 178.71 | 178.99 | 1,085,455 | -1.15(-0.64%) |
May 04, 2021 | 179.94 | 180.21 | 177.51 | 180.13 | 1,660,090 | +0.58(+0.32%) |
May 03, 2021 | 178.50 | 180.94 | 177.53 | 179.55 | 1,279,597 | +1.51(+0.85%) |
Apr 30, 2021 | 179.32 | 180.42 | 176.95 | 178.04 | 1,345,386 | -1.53(-0.85%) |
Apr 29, 2021 | 177.21 | 179.93 | 176.84 | 179.58 | 1,431,485 | +2.39(+1.35%) |
Apr 28, 2021 | 180.38 | 180.38 | 176.02 | 177.19 | 1,942,299 | -3.31(-1.84%) |
Apr 27, 2021 | 179.94 | 180.84 | 179.46 | 180.50 | 1,984,617 | +0.08(+0.04%) |
Apr 26, 2021 | 183.63 | 183.63 | 180.00 | 180.43 | 1,026,030 | -2.31(-1.26%) |
Apr 23, 2021 | 181.79 | 183.80 | 180.88 | 182.74 | 1,197,222 | +1.04(+0.57%) |
Apr 22, 2021 | 181.85 | 182.74 | 181.20 | 181.69 | 1,318,881 | -0.74(-0.41%) |
Apr 21, 2021 | 181.92 | 183.40 | 181.32 | 182.44 | 1,188,996 | +0.75(+0.41%) |
Apr 20, 2021 | 181.22 | 182.40 | 180.50 | 181.69 | 1,013,881 | +0.47(+0.26%) |
Apr 19, 2021 | 182.59 | 183.12 | 179.95 | 181.22 | 1,203,106 | -1.75(-0.96%) |
Apr 16, 2021 | 180.90 | 183.82 | 180.84 | 182.97 | 1,442,158 | +3.11(+1.73%) |
Apr 15, 2021 | 182.28 | 183.32 | 179.18 | 179.86 | 2,388,278 | -2.40(-1.32%) |
Apr 14, 2021 | 180.72 | 182.78 | 180.10 | 182.26 | 952,080 | +0.80(+0.44%) |
Apr 13, 2021 | 179.14 | 182.83 | 178.55 | 181.46 | 1,553,749 | +1.02(+0.57%) |
Apr 12, 2021 | 179.80 | 180.99 | 179.48 | 180.43 | 1,470,924 | +0.06(+0.03%) |
Apr 09, 2021 | 179.82 | 180.68 | 178.52 | 180.37 | 1,193,592 | +1.67(+0.93%) |
Apr 08, 2021 | 180.30 | 180.92 | 177.89 | 178.71 | 1,349,658 | -1.41(-0.78%) |
Apr 07, 2021 | 180.53 | 181.47 | 178.92 | 180.12 | 1,247,171 | -0.66(-0.37%) |
Apr 06, 2021 | 184.46 | 184.57 | 180.16 | 180.78 | 1,266,020 | -2.07(-1.13%) |
Apr 05, 2021 | 182.45 | 183.67 | 181.73 | 182.85 | 1,216,180 | +1.19(+0.66%) |
Apr 01, 2021 | 180.88 | 181.83 | 179.59 | 181.66 | 1,410,052 | +1.64(+0.91%) |
Mar 31, 2021 | 179.38 | 181.39 | 179.16 | 180.02 | 1,822,329 | -0.63(-0.35%) |
Mar 30, 2021 | 184.58 | 184.58 | 180.09 | 180.65 | 1,171,396 | -3.55(-1.93%) |
Mar 29, 2021 | 182.33 | 184.64 | 180.73 | 184.20 | 1,153,220 | +0.47(+0.25%) |
Mar 26, 2021 | 180.63 | 184.02 | 179.49 | 183.73 | 1,459,742 | +2.81(+1.55%) |
Mar 25, 2021 | 179.62 | 181.28 | 177.17 | 180.92 | 1,270,004 | +0.41(+0.23%) |
Mar 24, 2021 | 177.59 | 181.45 | 177.19 | 180.50 | 1,647,786 | +4.28(+2.43%) |
Mar 23, 2021 | 175.97 | 177.18 | 173.99 | 176.23 | 1,669,685 | +0.51(+0.29%) |
Mar 22, 2021 | 176.49 | 178.74 | 175.36 | 175.72 | 1,519,972 | -2.92(-1.63%) |
Mar 19, 2021 | 180.43 | 180.43 | 177.00 | 178.64 | 5,502,368 | -2.75(-1.52%) |
Mar 18, 2021 | 183.18 | 185.37 | 180.81 | 181.39 | 1,872,900 | -0.71(-0.39%) |
Mar 17, 2021 | 184.32 | 184.45 | 181.71 | 182.09 | 1,789,662 | -0.48(-0.26%) |
Mar 16, 2021 | 184.22 | 185.08 | 181.39 | 182.57 | 1,415,065 | -1.74(-0.94%) |
Mar 15, 2021 | 184.29 | 185.10 | 181.42 | 184.30 | 1,633,015 | -0.05(-0.03%) |
Mar 12, 2021 | 182.25 | 184.85 | 181.38 | 184.36 | 1,935,999 | +3.12(+1.72%) |
Mar 11, 2021 | 180.95 | 182.85 | 179.03 | 181.24 | 2,068,856 | -0.91(-0.50%) |
Mar 10, 2021 | 184.97 | 185.30 | 180.18 | 182.14 | 2,256,809 | -2.72(-1.47%) |
Mar 09, 2021 | 187.22 | 188.53 | 184.37 | 184.86 | 2,836,401 | -3.01(-1.60%) |
Mar 08, 2021 | 188.32 | 190.25 | 185.00 | 187.87 | 2,792,328 | +0.11(+0.06%) |
Mar 05, 2021 | 183.45 | 189.28 | 182.74 | 187.77 | 3,629,847 | +6.06(+3.33%) |
Mar 04, 2021 | 181.53 | 182.58 | 179.06 | 181.71 | 2,432,933 | +1.07(+0.60%) |
Mar 03, 2021 | 181.15 | 183.25 | 180.40 | 180.64 | 1,601,970 | -0.74(-0.41%) |
Mar 02, 2021 | 183.36 | 183.82 | 180.90 | 181.38 | 1,815,289 | -2.69(-1.46%) |
Mar 01, 2021 | 177.36 | 185.72 | 177.35 | 184.06 | 2,755,437 | +8.78(+5.01%) |
Feb 26, 2021 | 180.97 | 180.97 | 174.26 | 175.29 | 3,063,969 | -4.48(-2.49%) |
Feb 25, 2021 | 178.07 | 182.08 | 177.31 | 179.76 | 2,730,843 | +3.60(+2.04%) |
Feb 24, 2021 | 175.41 | 178.10 | 174.60 | 176.16 | 1,916,152 | +1.71(+0.98%) |
Feb 23, 2021 | 171.95 | 175.34 | 170.28 | 174.45 | 3,934,391 | +2.88(+1.68%) |
Feb 22, 2021 | 170.29 | 171.93 | 168.10 | 171.57 | 2,304,380 | +0.35(+0.20%) |
Feb 19, 2021 | 171.13 | 172.44 | 169.31 | 171.22 | 1,631,899 | +0.95(+0.56%) |
Feb 18, 2021 | 166.82 | 170.49 | 166.53 | 170.28 | 1,705,708 | +2.50(+1.49%) |
Feb 17, 2021 | 165.79 | 168.44 | 164.33 | 167.77 | 1,724,660 | +1.52(+0.91%) |
Feb 16, 2021 | 162.30 | 166.69 | 160.62 | 166.25 | 3,050,669 | +4.42(+2.73%) |
Feb 12, 2021 | 160.50 | 162.02 | 159.85 | 161.83 | 1,642,152 | +1.46(+0.91%) |
Feb 11, 2021 | 163.05 | 163.52 | 157.72 | 160.37 | 2,865,306 | -2.19(-1.34%) |
Feb 10, 2021 | 167.76 | 168.69 | 160.33 | 162.56 | 3,047,462 | -5.94(-3.53%) |
Feb 09, 2021 | 169.41 | 171.63 | 167.85 | 168.50 | 2,308,531 | +0.20(+0.12%) |
Feb 08, 2021 | 169.35 | 169.99 | 166.98 | 168.30 | 2,359,068 | +0.31(+0.18%) |
Feb 05, 2021 | 170.36 | 170.68 | 165.39 | 167.99 | 1,983,935 | -1.88(-1.11%) |
Feb 04, 2021 | 169.35 | 171.02 | 168.67 | 169.87 | 1,588,504 | +1.35(+0.80%) |
Feb 03, 2021 | 169.58 | 169.74 | 167.21 | 168.52 | 1,477,369 | -0.02(-0.01%) |
Feb 02, 2021 | 166.29 | 169.97 | 166.09 | 168.54 | 1,855,358 | +4.01(+2.44%) |
Feb 01, 2021 | 162.07 | 165.81 | 160.55 | 164.53 | 1,803,140 | +5.00(+3.14%) |
Jan 29, 2021 | 158.67 | 160.68 | 156.16 | 159.52 | 2,084,191 | -0.64(-0.40%) |
Jan 28, 2021 | 158.44 | 162.60 | 157.84 | 160.16 | 1,725,113 | +3.23(+2.06%) |
Jan 27, 2021 | 160.01 | 161.09 | 156.00 | 156.93 | 2,576,287 | -4.35(-2.70%) |
Jan 26, 2021 | 162.04 | 162.68 | 160.65 | 161.29 | 1,421,783 | -0.54(-0.34%) |
Jan 25, 2021 | 161.23 | 162.49 | 159.81 | 161.83 | 1,538,845 | +0.29(+0.18%) |
Jan 22, 2021 | 162.83 | 163.22 | 161.41 | 161.54 | 1,293,761 | -1.90(-1.16%) |
Jan 21, 2021 | 166.29 | 166.29 | 163.32 | 163.44 | 1,622,690 | -3.19(-1.91%) |
Jan 20, 2021 | 168.77 | 169.18 | 165.77 | 166.62 | 1,376,541 | -2.08(-1.23%) |
Jan 19, 2021 | 169.60 | 170.59 | 167.68 | 168.70 | 1,740,997 | +0.33(+0.20%) |
Jan 15, 2021 | 169.11 | 170.00 | 167.77 | 168.37 | 1,568,441 | -2.04(-1.19%) |
Jan 14, 2021 | 174.00 | 174.61 | 170.05 | 170.41 | 1,514,593 | -3.34(-1.93%) |
Jan 13, 2021 | 177.72 | 179.98 | 173.50 | 173.75 | 2,248,749 | -3.11(-1.76%) |
Jan 12, 2021 | 174.93 | 177.39 | 174.29 | 176.86 | 1,858,964 | +2.24(+1.28%) |
Jan 11, 2021 | 174.25 | 175.84 | 172.93 | 174.62 | 1,594,071 | -0.65(-0.37%) |
Jan 08, 2021 | 172.90 | 176.31 | 172.90 | 175.27 | 2,127,484 | +0.76(+0.44%) |
Jan 07, 2021 | 173.13 | 174.94 | 171.17 | 174.51 | 3,177,205 | +4.77(+2.81%) |
Jan 06, 2021 | 159.41 | 171.00 | 159.01 | 169.74 | 5,072,406 | +12.52(+7.96%) |
Jan 05, 2021 | 157.66 | 157.78 | 155.81 | 157.22 | 1,917,594 | -0.16(-0.10%) |
Jan 04, 2021 | 160.72 | 160.78 | 155.96 | 157.38 | 1,637,974 | -2.41(-1.51%) |
Dec 31, 2020 | 159.79 | 159.79 | 159.79 | 926,680 | +3.55(+2.27%) | |
Dec 30, 2020 | 157.86 | 158.15 | 156.04 | 156.24 | 926,680 | -0.75(-0.48%) |
Dec 29, 2020 | 159.00 | 159.29 | 156.84 | 156.99 | 993,546 | -1.34(-0.85%) |
Dec 28, 2020 | 157.25 | 158.93 | 156.86 | 158.34 | 1,084,188 | +1.68(+1.07%) |
Dec 24, 2020 | 156.09 | 156.99 | 155.49 | 156.66 | 530,902 | +0.56(+0.36%) |
Dec 23, 2020 | 157.06 | 158.66 | 155.98 | 156.10 | 1,490,125 | -0.57(-0.36%) |
Dec 22, 2020 | 157.40 | 158.39 | 156.33 | 156.67 | 1,157,500 | -0.67(-0.42%) |
Dec 21, 2020 | 157.16 | 158.30 | 155.51 | 157.34 | 2,115,492 | -1.91(-1.20%) |
Dec 18, 2020 | 160.31 | 161.86 | 157.42 | 159.25 | 4,137,445 | -0.83(-0.52%) |
Dec 17, 2020 | 158.47 | 160.36 | 157.71 | 160.08 | 2,257,702 | +2.79(+1.77%) |
Dec 16, 2020 | 157.05 | 158.60 | 156.67 | 157.29 | 1,413,634 | +0.29(+0.18%) |
Dec 15, 2020 | 154.54 | 157.02 | 153.87 | 157.01 | 1,664,573 | +3.32(+2.16%) |
Dec 14, 2020 | 157.28 | 157.78 | 153.68 | 153.68 | 1,596,884 | -2.35(-1.51%) |
Dec 11, 2020 | 156.97 | 159.56 | 155.61 | 156.04 | 2,322,713 | -1.91(-1.21%) |
Dec 10, 2020 | 157.05 | 159.07 | 156.82 | 157.95 | 2,115,485 | +0.09(+0.05%) |
Dec 09, 2020 | 159.53 | 159.70 | 156.62 | 157.87 | 1,625,468 | -0.13(-0.08%) |
Dec 08, 2020 | 156.90 | 158.78 | 154.62 | 158.00 | 1,794,106 | +0.17(+0.11%) |
Dec 07, 2020 | 155.54 | 158.24 | 155.16 | 157.82 | 1,405,552 | -0.73(-0.46%) |
Dec 04, 2020 | 157.10 | 159.49 | 156.56 | 158.56 | 1,535,684 | +2.00(+1.28%) |
Dec 03, 2020 | 156.23 | 157.55 | 154.54 | 156.56 | 1,682,776 | -0.15(-0.09%) |
Dec 02, 2020 | 154.15 | 157.62 | 154.12 | 156.70 | 1,942,686 | +2.34(+1.52%) |
Dec 01, 2020 | 152.52 | 155.37 | 151.56 | 154.36 | 3,048,832 | +3.56(+2.36%) |
Nov 30, 2020 | 149.53 | 150.90 | 149.01 | 150.80 | 2,234,835 | +0.22(+0.15%) |
Nov 27, 2020 | 150.38 | 151.74 | 149.65 | 150.58 | 1,068,862 | -0.02(-0.01%) |
Nov 25, 2020 | 149.21 | 150.69 | 147.05 | 150.59 | 2,121,591 | +1.39(+0.93%) |
Nov 24, 2020 | 146.69 | 150.03 | 146.39 | 149.21 | 2,405,834 | +3.79(+2.61%) |
Nov 23, 2020 | 145.36 | 147.35 | 144.50 | 145.42 | 2,034,195 | +1.13(+0.78%) |
Nov 20, 2020 | 143.41 | 145.03 | 142.14 | 144.29 | 1,488,793 | +1.33(+0.93%) |
Nov 19, 2020 | 142.44 | 143.61 | 140.88 | 142.96 | 1,129,119 | +0.13(+0.09%) |
Nov 18, 2020 | 145.04 | 146.16 | 142.72 | 142.83 | 1,422,290 | -1.97(-1.36%) |
Nov 17, 2020 | 143.57 | 145.16 | 142.55 | 144.80 | 1,592,939 | -0.60(-0.41%) |
Nov 16, 2020 | 145.20 | 145.90 | 143.12 | 145.41 | 1,927,013 | +2.42(+1.69%) |
Nov 13, 2020 | 139.53 | 143.95 | 139.32 | 142.99 | 1,797,648 | +4.26(+3.07%) |
Nov 12, 2020 | 141.60 | 142.33 | 137.39 | 138.72 | 1,741,109 | -4.14(-2.90%) |
Nov 11, 2020 | 145.92 | 146.70 | 142.31 | 142.86 | 2,265,695 | -2.50(-1.72%) |
Nov 10, 2020 | 139.60 | 145.49 | 138.81 | 145.36 | 3,906,807 | +5.43(+3.88%) |
Nov 09, 2020 | 139.88 | 143.36 | 138.06 | 139.93 | 4,872,475 | +10.18(+7.85%) |
Nov 06, 2020 | 130.79 | 130.81 | 128.63 | 129.74 | 1,817,727 | +0.12(+0.09%) |
Nov 05, 2020 | 131.00 | 131.48 | 129.24 | 129.62 | 2,348,672 | -0.04(-0.03%) |
Nov 04, 2020 | 133.00 | 134.65 | 129.51 | 129.67 | 2,885,406 | -2.57(-1.94%) |
Nov 03, 2020 | 133.38 | 134.59 | 132.01 | 132.23 | 2,054,975 | +1.03(+0.79%) |