Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 292.04 | 294.73 | 288.25 | 289.49 | 1,664,367 | -3.99(-1.36%) |
Nov 29, 2021 | 292.35 | 296.18 | 289.15 | 293.48 | 499,403 | +4.31(+1.49%) |
Nov 26, 2021 | 293.79 | 296.56 | 289.17 | 289.17 | 417,089 | -7.10(-2.40%) |
Nov 24, 2021 | 292.42 | 297.03 | 291.70 | 296.27 | 274,472 | +4.13(+1.41%) |
Nov 23, 2021 | 291.28 | 293.60 | 289.82 | 292.14 | 367,539 | +1.05(+0.36%) |
Nov 22, 2021 | 293.34 | 295.02 | 290.49 | 291.09 | 572,987 | -2.25(-0.77%) |
Nov 19, 2021 | 298.44 | 298.44 | 293.32 | 293.34 | 586,763 | -3.63(-1.22%) |
Nov 18, 2021 | 295.69 | 298.13 | 296.67 | 296.98 | 670,919 | +2.04(+0.69%) |
Nov 17, 2021 | 288.77 | 296.24 | 286.18 | 294.93 | 731,757 | +4.74(+1.63%) |
Nov 16, 2021 | 293.86 | 294.30 | 288.91 | 290.19 | 483,106 | -3.14(-1.07%) |
Nov 15, 2021 | 291.11 | 293.34 | 288.18 | 293.33 | 403,465 | +2.26(+0.77%) |
Nov 12, 2021 | 290.62 | 292.70 | 287.81 | 291.08 | 481,403 | +0.14(+0.05%) |
Nov 11, 2021 | 291.05 | 291.15 | 287.50 | 290.94 | 248,002 | +1.65(+0.57%) |
Nov 10, 2021 | 287.45 | 289.28 | 528,524 | +1.90(+0.66%) | ||
Nov 09, 2021 | 286.24 | 288.98 | 285.44 | 287.38 | 564,699 | +1.36(+0.48%) |
Nov 08, 2021 | 286.17 | 287.36 | 282.01 | 286.02 | 588,273 | +0.51(+0.18%) |
Nov 05, 2021 | 295.75 | 295.75 | 282.76 | 285.51 | 732,229 | -8.55(-2.91%) |
Nov 04, 2021 | 294.46 | 298.14 | 292.67 | 294.06 | 597,761 | -0.17(-0.06%) |
Nov 03, 2021 | 299.34 | 301.49 | 291.81 | 294.23 | 520,628 | -4.39(-1.47%) |
Nov 02, 2021 | 294.92 | 301.25 | 292.36 | 298.62 | 948,621 | +5.37(+1.83%) |
Nov 01, 2021 | 294.15 | 293.73 | 286.00 | 293.25 | 596,010 | -0.48(-0.16%) |
Oct 29, 2021 | 291.19 | 296.85 | 290.29 | 293.73 | 1,536,865 | +0.50(+0.17%) |
Oct 28, 2021 | 286.21 | 293.77 | 286.21 | 293.24 | 844,489 | +8.12(+2.85%) |
Oct 27, 2021 | 289.85 | 289.76 | 284.55 | 285.12 | 476,374 | -3.93(-1.36%) |
Oct 26, 2021 | 289.86 | 289.04 | 465,485 | -1.44(-0.50%) | ||
Oct 25, 2021 | 289.08 | 291.72 | 286.63 | 290.49 | 400,315 | +1.93(+0.67%) |
Oct 22, 2021 | 286.52 | 289.31 | 286.25 | 288.56 | 511,072 | +3.38(+1.18%) |
Oct 21, 2021 | 286.26 | 286.52 | 283.18 | 285.18 | 481,689 | +0.06(+0.02%) |
Oct 20, 2021 | 284.53 | 285.59 | 282.93 | 285.12 | 568,217 | +1.27(+0.45%) |
Oct 19, 2021 | 285.49 | 286.43 | 283.05 | 283.85 | 437,969 | -1.08(-0.38%) |
Oct 18, 2021 | 283.39 | 286.35 | 281.70 | 284.92 | 741,374 | +2.48(+0.88%) |
Oct 15, 2021 | 289.03 | 289.19 | 279.89 | 282.45 | 1,100,192 | -5.71(-1.98%) |
Oct 14, 2021 | 281.99 | 288.42 | 280.33 | 288.16 | 854,583 | +7.57(+2.70%) |
Oct 13, 2021 | 274.86 | 281.17 | 274.14 | 280.59 | 571,193 | +5.31(+1.93%) |
Oct 12, 2021 | 268.75 | 276.93 | 268.06 | 275.28 | 658,465 | +8.14(+3.05%) |
Oct 11, 2021 | 265.26 | 267.78 | 263.68 | 267.13 | 385,866 | +2.10(+0.79%) |
Oct 08, 2021 | 266.64 | 267.26 | 264.50 | 265.03 | 406,346 | -1.60(-0.60%) |
Oct 07, 2021 | 267.31 | 270.11 | 265.53 | 266.63 | 622,018 | +0.10(+0.04%) |
Oct 06, 2021 | 260.85 | 267.12 | 259.50 | 266.53 | 1,050,971 | +5.45(+2.09%) |
Oct 05, 2021 | 264.76 | 264.95 | 260.74 | 261.08 | 1,006,252 | -2.47(-0.94%) |
Oct 04, 2021 | 262.17 | 264.74 | 261.46 | 263.55 | 1,157,627 | +0.75(+0.29%) |
Oct 01, 2021 | 263.52 | 264.47 | 259.77 | 262.80 | 782,032 | +0.09(+0.03%) |
Sep 30, 2021 | 268.92 | 268.92 | 262.09 | 262.71 | 1,102,898 | -4.62(-1.73%) |
Sep 29, 2021 | 265.30 | 269.11 | 264.85 | 267.33 | 657,814 | +2.48(+0.93%) |
Sep 28, 2021 | 260.53 | 266.24 | 258.49 | 264.85 | 1,112,005 | +2.46(+0.94%) |
Sep 27, 2021 | 268.71 | 269.94 | 262.32 | 262.39 | 704,359 | -6.31(-2.35%) |
Sep 24, 2021 | 270.41 | 272.07 | 267.38 | 268.71 | 735,962 | -1.36(-0.50%) |
Sep 23, 2021 | 273.47 | 274.78 | 269.59 | 270.07 | 968,634 | -3.33(-1.22%) |
Sep 22, 2021 | 277.53 | 277.53 | 271.85 | 273.40 | 889,389 | -2.42(-0.88%) |
Sep 21, 2021 | 276.27 | 279.11 | 275.74 | 275.82 | 576,790 | -0.19(-0.07%) |
Sep 20, 2021 | 274.49 | 279.12 | 272.85 | 276.01 | 649,349 | +0.97(+0.35%) |
Sep 17, 2021 | 278.59 | 281.27 | 274.34 | 275.04 | 1,593,446 | -5.62(-2.00%) |
Sep 16, 2021 | 282.52 | 284.26 | 279.37 | 280.65 | 515,871 | -1.88(-0.66%) |
Sep 15, 2021 | 281.54 | 284.86 | 280.73 | 282.53 | 517,598 | +1.85(+0.66%) |
Sep 14, 2021 | 283.22 | 283.22 | 278.49 | 280.68 | 614,686 | -1.57(-0.56%) |
Sep 13, 2021 | 285.22 | 287.28 | 282.11 | 282.25 | 684,687 | -1.78(-0.63%) |
Sep 10, 2021 | 285.07 | 287.33 | 283.40 | 284.04 | 598,340 | -0.83(-0.29%) |
Sep 09, 2021 | 290.76 | 290.76 | 284.44 | 284.86 | 652,670 | -5.59(-1.92%) |
Sep 08, 2021 | 286.32 | 292.58 | 286.32 | 290.45 | 597,032 | +3.37(+1.17%) |
Sep 07, 2021 | 290.88 | 291.46 | 284.87 | 287.09 | 591,995 | -3.57(-1.23%) |
Sep 03, 2021 | 290.16 | 290.89 | 286.15 | 290.65 | 490,561 | -0.25(-0.08%) |
Sep 02, 2021 | 289.87 | 291.12 | 287.59 | 290.90 | 651,905 | +1.19(+0.41%) |
Sep 01, 2021 | 284.50 | 290.27 | 283.25 | 289.71 | 717,317 | +5.34(+1.88%) |
Aug 31, 2021 | 280.78 | 285.04 | 278.46 | 284.37 | 946,869 | +2.69(+0.95%) |
Aug 30, 2021 | 278.68 | 281.84 | 278.68 | 281.68 | 792,609 | +2.51(+0.90%) |
Aug 27, 2021 | 278.98 | 279.99 | 277.28 | 279.17 | 538,940 | +1.25(+0.45%) |
Aug 26, 2021 | 278.94 | 280.57 | 277.88 | 277.92 | 713,947 | -0.10(-0.03%) |
Aug 25, 2021 | 278.51 | 279.88 | 277.53 | 278.02 | 732,412 | -1.27(-0.46%) |
Aug 24, 2021 | 282.13 | 282.45 | 276.69 | 279.29 | 852,636 | -2.99(-1.06%) |
Aug 23, 2021 | 284.93 | 286.07 | 282.06 | 282.28 | 720,460 | -2.68(-0.94%) |
Aug 20, 2021 | 282.98 | 286.86 | 281.48 | 284.96 | 734,763 | +1.59(+0.56%) |
Aug 19, 2021 | 281.35 | 284.46 | 281.13 | 283.37 | 654,159 | +1.98(+0.70%) |
Aug 18, 2021 | 279.58 | 282.18 | 279.30 | 281.39 | 1,238,027 | +0.62(+0.22%) |
Aug 17, 2021 | 279.19 | 281.30 | 277.94 | 280.77 | 804,153 | +1.23(+0.44%) |
Aug 16, 2021 | 277.43 | 279.95 | 276.06 | 279.54 | 783,242 | +3.02(+1.09%) |
Aug 13, 2021 | 277.20 | 277.93 | 275.24 | 276.51 | 640,493 | -0.29(-0.10%) |
Aug 12, 2021 | 275.27 | 277.25 | 273.70 | 276.81 | 658,342 | +2.64(+0.96%) |
Aug 11, 2021 | 273.86 | 275.69 | 272.73 | 274.17 | 575,486 | +0.88(+0.32%) |
Aug 10, 2021 | 274.00 | 276.68 | 272.38 | 273.29 | 950,804 | +1.07(+0.39%) |
Aug 09, 2021 | 267.66 | 272.72 | 267.25 | 272.22 | 846,988 | +4.44(+1.66%) |
Aug 06, 2021 | 271.29 | 273.32 | 267.73 | 267.78 | 679,173 | -3.67(-1.35%) |
Aug 05, 2021 | 270.48 | 271.45 | 267.54 | 271.45 | 1,324,079 | +2.11(+0.78%) |
Aug 04, 2021 | 273.03 | 275.59 | 267.68 | 269.35 | 1,692,489 | -2.70(-0.99%) |
Aug 03, 2021 | 274.11 | 275.08 | 269.90 | 272.04 | 1,622,741 | -1.26(-0.46%) |
Aug 02, 2021 | 275.98 | 276.81 | 273.22 | 273.30 | 877,155 | -1.29(-0.47%) |
Jul 30, 2021 | 275.23 | 278.52 | 274.54 | 274.59 | 1,185,170 | +0.59(+0.21%) |
Jul 29, 2021 | 275.30 | 276.80 | 273.83 | 274.00 | 559,210 | -1.05(-0.38%) |
Jul 28, 2021 | 276.31 | 277.60 | 274.07 | 275.05 | 693,038 | -0.79(-0.29%) |
Jul 27, 2021 | 275.87 | 276.95 | 274.00 | 275.84 | 795,281 | +0.21(+0.08%) |
Jul 26, 2021 | 274.82 | 276.01 | 272.99 | 275.63 | 690,960 | -0.12(-0.04%) |
Jul 23, 2021 | 272.59 | 276.24 | 271.74 | 275.75 | 625,252 | +4.00(+1.47%) |
Jul 22, 2021 | 270.64 | 272.53 | 270.23 | 271.75 | 843,303 | +0.84(+0.31%) |
Jul 21, 2021 | 273.63 | 274.14 | 270.75 | 270.91 | 854,582 | -3.43(-1.25%) |
Jul 20, 2021 | 273.12 | 275.92 | 273.12 | 274.34 | 860,768 | +3.23(+1.19%) |
Jul 19, 2021 | 274.99 | 275.54 | 268.74 | 271.11 | 987,553 | -4.76(-1.73%) |
Jul 16, 2021 | 276.20 | 277.62 | 275.29 | 275.87 | 784,276 | +0.41(+0.15%) |
Jul 15, 2021 | 275.45 | 276.41 | 273.94 | 275.47 | 782,794 | +0.44(+0.16%) |
Jul 14, 2021 | 272.41 | 276.48 | 272.41 | 275.03 | 717,053 | +2.37(+0.87%) |
Jul 13, 2021 | 275.77 | 276.21 | 272.23 | 272.66 | 708,625 | -3.04(-1.10%) |
Jul 12, 2021 | 273.89 | 276.44 | 273.80 | 275.70 | 789,094 | +1.81(+0.66%) |
Jul 09, 2021 | 270.35 | 274.19 | 269.31 | 273.89 | 588,645 | +3.95(+1.47%) |
Jul 08, 2021 | 269.62 | 272.40 | 269.20 | 269.93 | 779,277 | -0.90(-0.33%) |
Jul 07, 2021 | 270.74 | 272.18 | 268.02 | 270.83 | 1,161,831 | +0.23(+0.08%) |
Jul 06, 2021 | 265.63 | 271.11 | 264.12 | 270.60 | 837,010 | +4.59(+1.72%) |
Jul 02, 2021 | 264.65 | 266.57 | 263.30 | 266.01 | 1,075,642 | +2.09(+0.79%) |
Jul 01, 2021 | 264.10 | 266.11 | 263.08 | 263.92 | 784,901 | -0.31(-0.12%) |
Jun 30, 2021 | 266.36 | 268.76 | 263.77 | 264.23 | 814,820 | -2.45(-0.92%) |
Jun 29, 2021 | 267.54 | 268.57 | 266.49 | 266.68 | 709,749 | -0.90(-0.33%) |
Jun 28, 2021 | 268.03 | 268.15 | 265.86 | 267.58 | 540,632 | -0.22(-0.08%) |
Jun 25, 2021 | 265.33 | 268.06 | 264.49 | 267.80 | 817,615 | +2.56(+0.96%) |
Jun 24, 2021 | 266.71 | 267.73 | 264.17 | 265.24 | 732,066 | -1.69(-0.63%) |
Jun 23, 2021 | 264.69 | 267.96 | 264.12 | 266.93 | 728,845 | +1.15(+0.43%) |
Jun 22, 2021 | 266.68 | 268.54 | 265.67 | 265.78 | 564,125 | -0.97(-0.36%) |
Jun 21, 2021 | 263.09 | 267.57 | 262.18 | 266.74 | 835,471 | +4.56(+1.74%) |
Jun 18, 2021 | 261.00 | 263.33 | 260.00 | 262.18 | 2,284,862 | +2.39(+0.92%) |
Jun 17, 2021 | 256.74 | 259.83 | 255.20 | 259.79 | 711,241 | +3.01(+1.17%) |
Jun 16, 2021 | 258.07 | 259.70 | 256.68 | 256.78 | 847,681 | -0.86(-0.33%) |
Jun 15, 2021 | 258.43 | 258.96 | 256.81 | 257.64 | 513,682 | -1.26(-0.49%) |
Jun 14, 2021 | 258.35 | 259.05 | 256.63 | 258.90 | 601,390 | +0.72(+0.28%) |
Jun 11, 2021 | 257.44 | 258.45 | 256.02 | 258.19 | 658,817 | +0.30(+0.12%) |
Jun 10, 2021 | 256.07 | 258.28 | 255.98 | 257.89 | 554,382 | +1.42(+0.55%) |
Jun 09, 2021 | 256.61 | 257.68 | 255.94 | 256.46 | 545,922 | +0.38(+0.15%) |
Jun 08, 2021 | 254.95 | 256.73 | 254.39 | 256.08 | 678,247 | +1.90(+0.75%) |
Jun 07, 2021 | 252.84 | 255.79 | 251.84 | 254.18 | 897,496 | +2.19(+0.87%) |
Jun 04, 2021 | 253.58 | 253.99 | 251.08 | 251.99 | 948,919 | -0.12(-0.05%) |
Jun 03, 2021 | 251.24 | 252.57 | 250.24 | 252.11 | 916,611 | +0.75(+0.30%) |
Jun 02, 2021 | 250.60 | 252.87 | 248.93 | 251.36 | 1,148,563 | +2.12(+0.85%) |
Jun 01, 2021 | 247.32 | 249.34 | 245.82 | 249.24 | 590,815 | +2.69(+1.09%) |
May 28, 2021 | 246.22 | 247.05 | 244.94 | 246.55 | 1,727,212 | +2.28(+0.93%) |
May 27, 2021 | 243.94 | 245.15 | 241.85 | 244.27 | 1,122,992 | +0.25(+0.10%) |
May 26, 2021 | 243.46 | 245.97 | 243.09 | 244.02 | 810,280 | +0.71(+0.29%) |
May 25, 2021 | 242.87 | 244.47 | 241.03 | 243.31 | 484,322 | +0.28(+0.11%) |
May 24, 2021 | 242.32 | 244.15 | 241.29 | 243.03 | 611,656 | +1.50(+0.62%) |
May 21, 2021 | 243.19 | 245.03 | 240.26 | 241.53 | 824,718 | -2.23(-0.92%) |
May 20, 2021 | 240.81 | 244.28 | 240.22 | 243.77 | 1,290,994 | +2.40(+0.99%) |
May 19, 2021 | 239.81 | 241.37 | 236.03 | 241.37 | 747,689 | +0.85(+0.35%) |
May 18, 2021 | 239.74 | 241.47 | 238.95 | 240.52 | 1,011,137 | -0.88(-0.36%) |
May 17, 2021 | 239.79 | 242.53 | 238.72 | 241.40 | 815,136 | +2.73(+1.14%) |
May 14, 2021 | 238.47 | 240.24 | 237.39 | 238.67 | 530,746 | -0.44(-0.18%) |
May 13, 2021 | 235.74 | 240.67 | 235.36 | 239.10 | 701,305 | +3.70(+1.57%) |
May 12, 2021 | 239.54 | 240.47 | 235.26 | 235.40 | 773,512 | -4.02(-1.68%) |
May 11, 2021 | 240.61 | 241.62 | 237.66 | 239.43 | 794,076 | -2.48(-1.02%) |
May 10, 2021 | 242.33 | 244.23 | 241.46 | 241.91 | 709,398 | -0.10(-0.04%) |
May 07, 2021 | 240.15 | 242.29 | 239.32 | 242.00 | 662,043 | +1.80(+0.75%) |
May 06, 2021 | 240.28 | 241.55 | 239.15 | 240.21 | 748,781 | +0.52(+0.21%) |
May 05, 2021 | 242.75 | 243.26 | 238.68 | 239.69 | 852,974 | -4.13(-1.69%) |
May 04, 2021 | 244.00 | 247.06 | 242.94 | 243.82 | 791,790 | +1.15(+0.47%) |
May 03, 2021 | 245.69 | 246.18 | 240.94 | 242.67 | 700,580 | -2.73(-1.11%) |
Apr 30, 2021 | 243.92 | 246.21 | 242.19 | 245.40 | 727,768 | +1.47(+0.60%) |
Apr 29, 2021 | 239.65 | 244.32 | 238.82 | 243.93 | 841,317 | +5.45(+2.29%) |
Apr 28, 2021 | 240.40 | 241.26 | 238.30 | 238.48 | 603,409 | -1.60(-0.67%) |
Apr 27, 2021 | 240.46 | 240.78 | 238.92 | 240.07 | 551,219 | -0.05(-0.02%) |
Apr 26, 2021 | 242.42 | 243.32 | 239.38 | 240.13 | 637,641 | -1.44(-0.60%) |
Apr 23, 2021 | 241.62 | 242.41 | 240.12 | 241.57 | 561,293 | +0.21(+0.09%) |
Apr 22, 2021 | 238.83 | 241.76 | 237.79 | 241.36 | 586,615 | +2.59(+1.09%) |
Apr 21, 2021 | 239.34 | 240.64 | 237.57 | 238.76 | 647,239 | +0.17(+0.07%) |
Apr 20, 2021 | 236.09 | 241.15 | 235.78 | 238.60 | 969,792 | +2.61(+1.11%) |
Apr 19, 2021 | 232.86 | 236.11 | 231.81 | 235.99 | 628,384 | +3.12(+1.34%) |
Apr 16, 2021 | 234.44 | 234.56 | 232.70 | 232.86 | 770,389 | -0.83(-0.36%) |
Apr 15, 2021 | 231.79 | 234.14 | 231.26 | 233.69 | 998,982 | +3.54(+1.54%) |
Apr 14, 2021 | 232.38 | 232.38 | 229.38 | 230.15 | 582,651 | -2.84(-1.22%) |
Apr 13, 2021 | 228.31 | 233.28 | 227.95 | 233.00 | 938,813 | +5.31(+2.33%) |
Apr 12, 2021 | 225.95 | 228.06 | 224.85 | 227.68 | 600,524 | +2.60(+1.16%) |
Apr 09, 2021 | 225.00 | 226.44 | 224.68 | 225.08 | 617,434 | +0.98(+0.44%) |
Apr 08, 2021 | 223.09 | 226.13 | 223.09 | 224.10 | 649,399 | +0.91(+0.41%) |
Apr 07, 2021 | 223.04 | 223.73 | 221.57 | 223.19 | 871,577 | +0.36(+0.16%) |
Apr 06, 2021 | 221.96 | 222.88 | 219.95 | 222.84 | 853,122 | +0.04(+0.02%) |
Apr 05, 2021 | 219.64 | 223.08 | 218.71 | 222.80 | 1,331,730 | +2.91(+1.32%) |
Apr 01, 2021 | 216.70 | 220.05 | 215.94 | 219.90 | 967,340 | +4.52(+2.10%) |
Mar 31, 2021 | 215.58 | 218.18 | 213.45 | 215.37 | 1,266,492 | -0.24(-0.11%) |
Mar 30, 2021 | 216.71 | 217.22 | 214.65 | 215.61 | 748,086 | -0.84(-0.39%) |
Mar 29, 2021 | 212.91 | 218.34 | 211.18 | 216.45 | 943,208 | +2.97(+1.39%) |
Mar 26, 2021 | 211.19 | 213.69 | 209.32 | 213.48 | 958,403 | +2.87(+1.36%) |
Mar 25, 2021 | 211.56 | 211.66 | 207.30 | 210.61 | 681,517 | +0.14(+0.07%) |
Mar 24, 2021 | 210.87 | 211.92 | 209.62 | 210.47 | 751,843 | -1.54(-0.72%) |
Mar 23, 2021 | 207.22 | 212.34 | 206.61 | 212.00 | 829,033 | +5.41(+2.62%) |
Mar 22, 2021 | 203.76 | 207.47 | 203.36 | 206.59 | 741,438 | +2.83(+1.39%) |
Mar 19, 2021 | 211.72 | 212.09 | 203.76 | 203.76 | 1,531,154 | -7.46(-3.53%) |
Mar 18, 2021 | 209.84 | 211.49 | 208.07 | 211.23 | 654,102 | +0.31(+0.15%) |
Mar 17, 2021 | 213.93 | 213.93 | 209.32 | 210.92 | 861,372 | -3.20(-1.50%) |
Mar 16, 2021 | 212.15 | 214.62 | 210.92 | 214.12 | 587,680 | +2.49(+1.18%) |
Mar 15, 2021 | 211.50 | 212.60 | 209.16 | 211.64 | 1,016,608 | +1.25(+0.59%) |
Mar 12, 2021 | 206.38 | 210.49 | 206.38 | 210.39 | 691,871 | +3.84(+1.86%) |
Mar 11, 2021 | 206.81 | 209.31 | 206.42 | 206.55 | 710,889 | -1.06(-0.51%) |
Mar 10, 2021 | 208.32 | 208.32 | 205.33 | 207.61 | 722,885 | -0.17(-0.08%) |
Mar 09, 2021 | 206.60 | 209.75 | 206.03 | 207.78 | 675,124 | +1.20(+0.58%) |
Mar 08, 2021 | 204.49 | 208.46 | 203.01 | 206.58 | 725,951 | +3.12(+1.53%) |
Mar 05, 2021 | 200.65 | 203.88 | 198.66 | 203.47 | 771,467 | +3.20(+1.60%) |
Mar 04, 2021 | 200.43 | 202.94 | 198.35 | 200.26 | 1,158,732 | +0.43(+0.22%) |
Mar 03, 2021 | 201.67 | 202.54 | 199.72 | 199.83 | 1,184,277 | -3.10(-1.53%) |
Mar 02, 2021 | 200.18 | 204.31 | 199.29 | 202.93 | 1,059,389 | +2.13(+1.06%) |
Mar 01, 2021 | 204.29 | 206.76 | 200.65 | 200.80 | 899,339 | -1.70(-0.84%) |
Feb 26, 2021 | 210.98 | 211.93 | 202.43 | 202.50 | 1,283,237 | -8.15(-3.87%) |
Feb 25, 2021 | 210.57 | 213.39 | 207.97 | 210.66 | 943,196 | +0.65(+0.31%) |
Feb 24, 2021 | 209.32 | 212.07 | 208.79 | 210.01 | 927,932 | +0.23(+0.11%) |
Feb 23, 2021 | 208.67 | 213.12 | 207.32 | 209.78 | 917,597 | +3.96(+1.93%) |
Feb 22, 2021 | 203.07 | 206.36 | 201.91 | 205.81 | 821,924 | +2.65(+1.30%) |
Feb 19, 2021 | 203.98 | 205.04 | 202.35 | 203.16 | 879,597 | -0.26(-0.13%) |
Feb 18, 2021 | 202.02 | 204.37 | 202.02 | 203.42 | 719,428 | +0.80(+0.40%) |
Feb 17, 2021 | 199.05 | 203.02 | 198.77 | 202.62 | 1,015,495 | +3.57(+1.79%) |
Feb 16, 2021 | 200.48 | 200.65 | 196.10 | 199.05 | 654,238 | -1.65(-0.82%) |
Feb 12, 2021 | 201.24 | 201.65 | 198.66 | 200.70 | 713,358 | -1.05(-0.52%) |
Feb 11, 2021 | 201.64 | 202.68 | 200.49 | 201.75 | 985,628 | -0.89(-0.44%) |
Feb 10, 2021 | 205.71 | 205.75 | 200.26 | 202.64 | 805,304 | -1.97(-0.96%) |
Feb 09, 2021 | 202.29 | 204.93 | 201.65 | 204.61 | 785,932 | +3.34(+1.66%) |
Feb 08, 2021 | 197.99 | 201.44 | 196.98 | 201.27 | 604,332 | +2.74(+1.38%) |
Feb 05, 2021 | 200.40 | 200.40 | 198.01 | 198.52 | 897,734 | -1.31(-0.65%) |
Feb 04, 2021 | 200.95 | 204.27 | 199.35 | 199.83 | 1,346,829 | -0.39(-0.19%) |
Feb 03, 2021 | 198.35 | 201.51 | 196.32 | 200.22 | 812,448 | +0.87(+0.43%) |
Feb 02, 2021 | 200.69 | 201.39 | 198.95 | 199.35 | 1,097,209 | -2.07(-1.03%) |
Feb 01, 2021 | 198.34 | 201.49 | 195.88 | 201.42 | 882,277 | +4.39(+2.23%) |
Jan 29, 2021 | 194.60 | 199.17 | 194.60 | 197.03 | 1,215,771 | +0.09(+0.05%) |
Jan 28, 2021 | 197.42 | 199.22 | 195.16 | 196.94 | 914,475 | -0.47(-0.24%) |
Jan 27, 2021 | 196.78 | 198.21 | 194.67 | 197.41 | 949,549 | +0.18(+0.09%) |
Jan 26, 2021 | 195.51 | 197.96 | 195.05 | 197.22 | 954,123 | +1.75(+0.89%) |
Jan 25, 2021 | 193.41 | 196.06 | 192.12 | 195.47 | 958,886 | +2.62(+1.36%) |
Jan 22, 2021 | 192.90 | 193.77 | 191.81 | 192.85 | 1,246,500 | +0.71(+0.37%) |
Jan 21, 2021 | 193.22 | 194.89 | 191.66 | 192.14 | 1,483,267 | -2.61(-1.34%) |
Jan 20, 2021 | 190.04 | 195.63 | 189.21 | 194.75 | 1,532,571 | +3.77(+1.98%) |
Jan 19, 2021 | 195.48 | 195.48 | 189.68 | 190.97 | 1,322,766 | -3.26(-1.68%) |
Jan 15, 2021 | 191.55 | 195.09 | 190.52 | 194.24 | 2,153,593 | +2.73(+1.43%) |
Jan 14, 2021 | 194.57 | 194.57 | 191.16 | 191.50 | 893,169 | -3.08(-1.58%) |
Jan 13, 2021 | 192.38 | 195.31 | 192.38 | 194.58 | 907,307 | +2.21(+1.15%) |
Jan 12, 2021 | 190.58 | 192.92 | 189.59 | 192.38 | 797,315 | +0.86(+0.45%) |
Jan 11, 2021 | 192.12 | 192.78 | 188.59 | 191.52 | 853,558 | -1.19(-0.62%) |
Jan 08, 2021 | 189.13 | 193.58 | 189.13 | 192.71 | 930,543 | +4.48(+2.38%) |
Jan 07, 2021 | 185.34 | 189.16 | 184.42 | 188.23 | 1,414,403 | +3.14(+1.70%) |
Jan 06, 2021 | 187.28 | 188.62 | 183.70 | 185.09 | 1,739,906 | -3.07(-1.63%) |
Jan 05, 2021 | 189.86 | 191.83 | 187.10 | 188.16 | 1,264,716 | -2.45(-1.29%) |
Jan 04, 2021 | 199.37 | 200.79 | 190.39 | 190.61 | 1,053,360 | -9.29(-4.65%) |
Dec 31, 2020 | 199.90 | 199.90 | 199.90 | 645,998 | +1.73(+0.87%) | |
Dec 30, 2020 | 196.81 | 199.85 | 196.81 | 198.17 | 645,998 | +0.98(+0.50%) |
Dec 29, 2020 | 199.17 | 200.18 | 195.99 | 197.19 | 782,555 | -1.16(-0.58%) |
Dec 28, 2020 | 198.90 | 199.61 | 196.69 | 198.35 | 658,366 | +0.25(+0.13%) |
Dec 24, 2020 | 196.88 | 198.21 | 196.56 | 198.10 | 178,599 | +1.60(+0.82%) |
Dec 23, 2020 | 200.42 | 201.47 | 196.30 | 196.50 | 832,645 | -4.49(-2.24%) |
Dec 22, 2020 | 198.20 | 201.13 | 197.51 | 200.99 | 904,625 | +3.01(+1.52%) |
Dec 21, 2020 | 197.00 | 199.27 | 195.73 | 197.98 | 817,660 | -0.19(-0.10%) |
Dec 18, 2020 | 201.45 | 201.63 | 197.11 | 198.17 | 1,642,516 | -3.14(-1.56%) |
Dec 17, 2020 | 197.19 | 201.91 | 196.57 | 201.31 | 1,077,720 | +5.71(+2.92%) |
Dec 16, 2020 | 194.90 | 197.36 | 194.20 | 195.60 | 807,913 | +0.69(+0.36%) |
Dec 15, 2020 | 194.12 | 194.92 | 190.05 | 194.90 | 1,556,972 | +1.23(+0.63%) |
Dec 14, 2020 | 195.63 | 198.87 | 192.57 | 193.68 | 2,624,138 | +4.92(+2.60%) |
Dec 11, 2020 | 185.75 | 189.50 | 185.75 | 188.76 | 1,792,817 | +2.99(+1.61%) |
Dec 10, 2020 | 187.93 | 189.56 | 185.44 | 185.77 | 1,083,994 | -2.62(-1.39%) |
Dec 09, 2020 | 190.46 | 191.74 | 186.60 | 188.40 | 833,144 | -1.92(-1.01%) |
Dec 08, 2020 | 192.81 | 192.99 | 190.22 | 190.32 | 652,025 | -2.40(-1.25%) |
Dec 07, 2020 | 192.14 | 194.31 | 192.11 | 192.72 | 747,656 | +0.16(+0.08%) |
Dec 04, 2020 | 193.76 | 194.98 | 191.34 | 192.57 | 877,405 | -1.32(-0.68%) |
Dec 03, 2020 | 192.51 | 194.38 | 191.88 | 193.89 | 760,661 | +1.30(+0.68%) |
Dec 02, 2020 | 192.45 | 196.06 | 191.56 | 192.58 | 642,721 | -0.71(-0.37%) |