Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 197.97 | 198.72 | 193.54 | 194.98 | 3,008,427 | -4.25(-2.13%) |
Nov 29, 2021 | 197.58 | 199.81 | 197.27 | 199.23 | 1,652,356 | +2.80(+1.43%) |
Nov 26, 2021 | 198.94 | 199.76 | 195.50 | 196.43 | 1,138,383 | -5.99(-2.96%) |
Nov 24, 2021 | 202.34 | 204.16 | 201.41 | 202.42 | 1,407,987 | +2.77(+1.39%) |
Nov 23, 2021 | 197.11 | 201.66 | 196.48 | 199.65 | 1,416,497 | +1.30(+0.66%) |
Nov 22, 2021 | 197.52 | 199.56 | 196.98 | 198.35 | 1,245,900 | +0.90(+0.46%) |
Nov 19, 2021 | 200.00 | 200.12 | 196.28 | 197.44 | 1,420,010 | -2.56(-1.28%) |
Nov 18, 2021 | 199.81 | 200.31 | 199.75 | 200.00 | 1,276,119 | -0.19(-0.10%) |
Nov 17, 2021 | 199.42 | 200.76 | 197.32 | 200.19 | 1,290,355 | +0.67(+0.34%) |
Nov 16, 2021 | 200.95 | 201.61 | 199.26 | 199.52 | 1,317,941 | -0.90(-0.45%) |
Nov 15, 2021 | 198.44 | 200.42 | 198.05 | 200.42 | 1,692,744 | +1.62(+0.81%) |
Nov 12, 2021 | 196.68 | 199.07 | 196.00 | 198.81 | 1,843,675 | +2.07(+1.05%) |
Nov 11, 2021 | 195.87 | 197.04 | 194.85 | 196.74 | 1,136,515 | +1.26(+0.65%) |
Nov 10, 2021 | 196.06 | 195.47 | 1,097,067 | -0.57(-0.29%) | ||
Nov 09, 2021 | 194.82 | 196.25 | 193.71 | 196.05 | 852,268 | +0.94(+0.48%) |
Nov 08, 2021 | 197.04 | 197.41 | 194.08 | 195.11 | 856,215 | -0.92(-0.47%) |
Nov 05, 2021 | 198.14 | 198.55 | 195.12 | 196.03 | 1,542,902 | +1.01(+0.52%) |
Nov 04, 2021 | 203.48 | 204.15 | 193.80 | 195.02 | 2,101,696 | +0.11(+0.06%) |
Nov 03, 2021 | 195.56 | 196.69 | 193.34 | 194.91 | 852,238 | -0.14(-0.07%) |
Nov 02, 2021 | 193.19 | 195.73 | 192.57 | 195.05 | 1,113,209 | +2.01(+1.04%) |
Nov 01, 2021 | 195.98 | 195.00 | 191.42 | 193.04 | 908,608 | -1.96(-1.01%) |
Oct 29, 2021 | 192.61 | 195.78 | 195.00 | 1,491,026 | +1.95(+1.01%) | |
Oct 28, 2021 | 191.31 | 193.63 | 190.57 | 193.05 | 1,952,812 | +1.13(+0.59%) |
Oct 27, 2021 | 194.08 | 194.11 | 191.19 | 191.92 | 1,726,754 | -1.95(-1.01%) |
Oct 26, 2021 | 192.54 | 193.87 | 1,506,879 | +1.33(+0.69%) | ||
Oct 25, 2021 | 192.75 | 193.30 | 191.55 | 192.55 | 1,154,929 | -0.16(-0.08%) |
Oct 22, 2021 | 190.10 | 193.34 | 189.54 | 192.71 | 1,339,952 | +2.79(+1.47%) |
Oct 21, 2021 | 190.20 | 190.98 | 188.96 | 189.92 | 1,362,524 | +0.56(+0.29%) |
Oct 20, 2021 | 192.56 | 192.56 | 188.38 | 189.36 | 1,221,929 | -3.00(-1.56%) |
Oct 19, 2021 | 189.89 | 192.43 | 189.22 | 192.36 | 1,881,640 | +3.21(+1.70%) |
Oct 18, 2021 | 186.60 | 189.53 | 186.28 | 189.15 | 1,724,501 | +1.80(+0.96%) |
Oct 15, 2021 | 183.91 | 187.98 | 183.48 | 187.36 | 1,975,392 | +4.29(+2.34%) |
Oct 14, 2021 | 180.74 | 183.23 | 179.67 | 183.07 | 1,486,721 | +2.47(+1.37%) |
Oct 13, 2021 | 178.42 | 181.00 | 176.39 | 180.60 | 1,742,117 | +1.28(+0.71%) |
Oct 12, 2021 | 178.00 | 180.19 | 177.65 | 179.32 | 1,218,050 | +1.32(+0.74%) |
Oct 11, 2021 | 179.19 | 180.70 | 177.67 | 178.00 | 1,051,273 | -0.19(-0.10%) |
Oct 08, 2021 | 177.89 | 178.90 | 175.39 | 178.19 | 1,323,587 | -0.51(-0.29%) |
Oct 07, 2021 | 177.48 | 178.83 | 176.61 | 178.70 | 1,657,522 | +3.00(+1.71%) |
Oct 06, 2021 | 174.40 | 175.81 | 173.76 | 175.70 | 1,070,697 | +0.35(+0.20%) |
Oct 05, 2021 | 171.14 | 176.38 | 171.00 | 175.35 | 1,119,503 | +3.19(+1.85%) |
Oct 04, 2021 | 173.36 | 175.07 | 170.09 | 172.16 | 1,565,643 | -1.66(-0.96%) |
Oct 01, 2021 | 171.77 | 174.39 | 169.42 | 173.82 | 1,418,749 | +2.84(+1.66%) |
Sep 30, 2021 | 174.28 | 174.62 | 170.70 | 170.98 | 1,577,055 | -2.46(-1.42%) |
Sep 29, 2021 | 174.59 | 175.09 | 173.25 | 173.44 | 1,162,268 | -1.53(-0.87%) |
Sep 28, 2021 | 177.03 | 177.71 | 172.92 | 174.97 | 2,118,461 | -0.48(-0.27%) |
Sep 27, 2021 | 175.46 | 178.39 | 174.63 | 175.45 | 1,908,929 | +0.37(+0.21%) |
Sep 24, 2021 | 171.11 | 175.54 | 170.50 | 175.07 | 2,136,846 | +4.00(+2.34%) |
Sep 23, 2021 | 168.21 | 171.63 | 168.13 | 171.07 | 1,691,570 | +3.67(+2.19%) |
Sep 22, 2021 | 165.95 | 167.98 | 164.54 | 167.40 | 2,009,208 | +3.09(+1.88%) |
Sep 21, 2021 | 166.79 | 167.39 | 164.27 | 164.31 | 1,469,686 | -1.92(-1.15%) |
Sep 20, 2021 | 165.95 | 167.27 | 164.39 | 166.23 | 1,570,971 | -0.57(-0.34%) |
Sep 17, 2021 | 166.32 | 167.71 | 165.89 | 166.80 | 2,127,924 | -0.04(-0.02%) |
Sep 16, 2021 | 167.56 | 169.17 | 166.79 | 166.84 | 1,440,744 | -0.24(-0.14%) |
Sep 15, 2021 | 166.18 | 167.35 | 165.34 | 167.07 | 1,702,692 | +0.15(+0.09%) |
Sep 14, 2021 | 168.70 | 169.38 | 166.15 | 166.92 | 1,323,216 | -0.39(-0.23%) |
Sep 13, 2021 | 168.89 | 169.46 | 166.19 | 167.31 | 1,806,921 | +0.02(+0.01%) |
Sep 10, 2021 | 169.62 | 170.83 | 167.20 | 167.29 | 1,702,120 | -2.87(-1.69%) |
Sep 09, 2021 | 170.04 | 170.92 | 169.50 | 170.17 | 1,538,531 | -0.34(-0.20%) |
Sep 08, 2021 | 170.53 | 171.09 | 169.12 | 170.51 | 1,275,430 | -0.01(-0.00%) |
Sep 07, 2021 | 171.43 | 171.81 | 169.50 | 170.52 | 1,223,566 | -1.36(-0.79%) |
Sep 03, 2021 | 173.58 | 173.75 | 171.73 | 171.88 | 1,206,473 | -2.04(-1.17%) |
Sep 02, 2021 | 175.41 | 175.41 | 172.36 | 173.92 | 1,826,859 | -1.40(-0.80%) |
Sep 01, 2021 | 176.81 | 177.51 | 175.09 | 175.32 | 1,692,655 | -2.21(-1.24%) |
Aug 31, 2021 | 175.75 | 177.72 | 175.18 | 177.53 | 1,509,775 | +2.14(+1.22%) |
Aug 30, 2021 | 175.58 | 177.42 | 174.89 | 175.39 | 947,512 | -0.50(-0.29%) |
Aug 27, 2021 | 174.89 | 176.36 | 174.40 | 175.89 | 1,162,044 | +0.46(+0.26%) |
Aug 26, 2021 | 176.00 | 176.91 | 175.40 | 175.43 | 719,329 | -0.84(-0.47%) |
Aug 25, 2021 | 176.25 | 177.28 | 175.58 | 176.27 | 1,195,041 | -0.25(-0.14%) |
Aug 24, 2021 | 177.82 | 178.33 | 175.76 | 176.51 | 917,081 | -1.12(-0.63%) |
Aug 23, 2021 | 174.53 | 177.84 | 174.26 | 177.63 | 1,300,763 | +3.05(+1.75%) |
Aug 20, 2021 | 175.09 | 176.81 | 174.08 | 174.58 | 1,143,675 | +0.26(+0.15%) |
Aug 19, 2021 | 172.67 | 175.13 | 172.41 | 174.32 | 1,639,890 | +0.54(+0.31%) |
Aug 18, 2021 | 180.22 | 180.54 | 172.60 | 173.79 | 6,868,290 | -6.97(-3.86%) |
Aug 17, 2021 | 182.03 | 182.60 | 179.63 | 180.76 | 1,051,461 | -1.58(-0.87%) |
Aug 16, 2021 | 181.46 | 182.49 | 179.70 | 182.34 | 826,560 | +0.14(+0.08%) |
Aug 13, 2021 | 183.12 | 183.25 | 181.71 | 182.20 | 619,785 | -1.19(-0.65%) |
Aug 12, 2021 | 184.24 | 184.24 | 181.02 | 183.39 | 1,276,641 | -0.61(-0.33%) |
Aug 11, 2021 | 185.39 | 185.57 | 183.77 | 184.00 | 909,703 | +0.12(+0.07%) |
Aug 10, 2021 | 183.93 | 184.50 | 182.74 | 183.87 | 1,107,887 | -0.16(-0.09%) |
Aug 09, 2021 | 185.13 | 185.17 | 183.36 | 184.03 | 871,805 | -0.64(-0.35%) |
Aug 06, 2021 | 184.49 | 185.54 | 183.65 | 184.67 | 1,851,295 | +1.41(+0.77%) |
Aug 05, 2021 | 184.15 | 184.87 | 182.22 | 183.26 | 1,493,262 | -0.23(-0.12%) |
Aug 04, 2021 | 182.64 | 184.43 | 182.13 | 183.49 | 2,465,776 | -0.24(-0.13%) |
Aug 03, 2021 | 186.13 | 186.44 | 181.88 | 183.73 | 1,324,745 | -2.40(-1.29%) |
Aug 02, 2021 | 186.70 | 188.19 | 185.76 | 186.13 | 1,484,802 | -0.55(-0.30%) |
Jul 30, 2021 | 189.01 | 189.65 | 186.34 | 186.69 | 1,112,391 | -2.26(-1.20%) |
Jul 29, 2021 | 190.00 | 190.05 | 186.34 | 188.95 | 970,772 | +1.12(+0.60%) |
Jul 28, 2021 | 184.62 | 189.81 | 183.97 | 187.83 | 1,277,689 | +1.33(+0.71%) |
Jul 27, 2021 | 185.14 | 188.92 | 183.97 | 186.50 | 1,207,332 | +1.31(+0.71%) |
Jul 26, 2021 | 186.06 | 186.62 | 184.45 | 185.19 | 940,661 | -1.29(-0.69%) |
Jul 23, 2021 | 185.69 | 187.23 | 185.23 | 186.49 | 959,042 | +2.24(+1.21%) |
Jul 22, 2021 | 186.12 | 186.99 | 183.52 | 184.25 | 1,164,032 | -2.32(-1.25%) |
Jul 21, 2021 | 184.33 | 187.74 | 183.98 | 186.57 | 1,773,249 | +3.01(+1.64%) |
Jul 20, 2021 | 181.09 | 184.68 | 181.09 | 183.56 | 1,282,319 | +2.08(+1.14%) |
Jul 19, 2021 | 182.00 | 183.02 | 180.10 | 181.49 | 1,208,420 | -2.74(-1.49%) |
Jul 16, 2021 | 185.77 | 186.63 | 183.51 | 184.22 | 1,434,338 | -0.96(-0.52%) |
Jul 15, 2021 | 184.49 | 186.13 | 184.33 | 185.18 | 978,391 | +0.23(+0.12%) |
Jul 14, 2021 | 185.12 | 185.72 | 184.43 | 184.95 | 967,987 | -0.24(-0.13%) |
Jul 13, 2021 | 185.03 | 186.29 | 183.69 | 185.19 | 1,363,269 | +0.17(+0.09%) |
Jul 12, 2021 | 184.17 | 185.46 | 183.75 | 185.03 | 1,219,163 | +0.55(+0.30%) |
Jul 09, 2021 | 182.66 | 184.58 | 182.33 | 184.48 | 1,288,917 | +1.82(+1.00%) |
Jul 08, 2021 | 180.93 | 184.07 | 180.55 | 182.66 | 1,493,312 | +0.52(+0.29%) |
Jul 07, 2021 | 182.82 | 184.00 | 180.77 | 182.14 | 1,677,495 | -0.95(-0.52%) |
Jul 06, 2021 | 186.96 | 188.51 | 182.34 | 183.09 | 1,670,369 | -4.82(-2.57%) |
Jul 02, 2021 | 189.05 | 189.71 | 187.21 | 187.91 | 833,644 | -0.60(-0.32%) |
Jul 01, 2021 | 187.82 | 188.68 | 186.83 | 188.51 | 1,389,424 | +1.34(+0.71%) |
Jun 30, 2021 | 187.62 | 188.08 | 185.89 | 187.17 | 1,594,567 | -0.55(-0.29%) |
Jun 29, 2021 | 189.58 | 190.16 | 187.62 | 187.72 | 1,412,593 | -1.69(-0.89%) |
Jun 28, 2021 | 192.54 | 192.56 | 188.62 | 189.41 | 1,120,248 | -2.55(-1.33%) |
Jun 25, 2021 | 191.49 | 192.33 | 190.35 | 191.96 | 1,061,813 | +1.00(+0.53%) |
Jun 24, 2021 | 189.72 | 191.41 | 189.27 | 190.96 | 1,178,704 | +1.94(+1.03%) |
Jun 23, 2021 | 190.08 | 190.33 | 188.89 | 189.01 | 1,103,416 | -0.96(-0.50%) |
Jun 22, 2021 | 190.92 | 190.92 | 188.99 | 189.97 | 949,554 | -0.13(-0.07%) |
Jun 21, 2021 | 187.67 | 190.22 | 185.96 | 190.10 | 1,589,751 | +4.66(+2.52%) |
Jun 18, 2021 | 189.66 | 190.76 | 184.83 | 185.44 | 3,386,573 | -5.53(-2.90%) |
Jun 17, 2021 | 192.73 | 193.16 | 190.52 | 190.97 | 1,114,515 | -1.63(-0.85%) |
Jun 16, 2021 | 189.63 | 193.85 | 189.34 | 192.60 | 1,716,399 | +1.65(+0.86%) |
Jun 15, 2021 | 191.66 | 191.71 | 190.20 | 190.96 | 944,855 | +0.25(+0.13%) |
Jun 14, 2021 | 188.48 | 190.72 | 188.13 | 190.71 | 978,390 | +1.97(+1.04%) |
Jun 11, 2021 | 187.38 | 188.77 | 186.94 | 188.74 | 918,178 | +1.40(+0.75%) |
Jun 10, 2021 | 189.25 | 189.76 | 186.76 | 187.34 | 1,139,739 | -2.32(-1.23%) |
Jun 09, 2021 | 189.84 | 191.68 | 189.01 | 189.66 | 1,213,711 | -1.08(-0.57%) |
Jun 08, 2021 | 189.78 | 191.01 | 189.07 | 190.75 | 1,203,429 | -0.40(-0.21%) |
Jun 07, 2021 | 192.23 | 192.31 | 190.24 | 191.15 | 921,184 | -0.24(-0.12%) |
Jun 04, 2021 | 190.81 | 191.70 | 190.19 | 191.38 | 756,802 | +0.37(+0.19%) |
Jun 03, 2021 | 189.79 | 191.91 | 188.02 | 191.02 | 1,241,248 | +1.44(+0.76%) |
Jun 02, 2021 | 187.29 | 189.83 | 186.95 | 189.58 | 976,296 | +2.77(+1.48%) |
Jun 01, 2021 | 192.38 | 194.41 | 186.58 | 186.81 | 1,223,176 | -4.92(-2.56%) |
May 28, 2021 | 191.72 | 192.23 | 190.52 | 191.73 | 1,162,746 | +0.54(+0.28%) |
May 27, 2021 | 189.93 | 191.31 | 189.15 | 191.18 | 1,497,462 | +1.76(+0.93%) |
May 26, 2021 | 189.63 | 190.42 | 187.57 | 189.42 | 921,252 | +1.10(+0.58%) |
May 25, 2021 | 190.55 | 190.80 | 187.91 | 188.33 | 1,349,355 | -2.13(-1.12%) |
May 24, 2021 | 191.06 | 192.57 | 190.13 | 190.46 | 892,951 | -0.48(-0.25%) |
May 21, 2021 | 188.45 | 191.10 | 188.36 | 190.94 | 1,100,744 | +1.62(+0.86%) |
May 20, 2021 | 185.64 | 190.32 | 184.79 | 189.32 | 1,275,885 | +3.64(+1.96%) |
May 19, 2021 | 185.66 | 186.83 | 183.04 | 185.68 | 2,000,667 | -1.94(-1.03%) |
May 18, 2021 | 189.44 | 189.98 | 187.56 | 187.62 | 1,069,837 | -2.07(-1.09%) |
May 17, 2021 | 190.82 | 191.05 | 186.72 | 189.69 | 859,198 | -0.49(-0.26%) |
May 14, 2021 | 189.42 | 191.59 | 188.91 | 190.18 | 1,326,062 | +1.52(+0.80%) |
May 13, 2021 | 187.56 | 191.76 | 186.44 | 188.66 | 2,257,702 | +1.04(+0.56%) |
May 12, 2021 | 185.82 | 190.25 | 185.14 | 187.62 | 3,436,876 | +1.74(+0.93%) |
May 11, 2021 | 180.80 | 187.38 | 180.80 | 185.88 | 2,685,544 | +3.54(+1.94%) |
May 10, 2021 | 179.19 | 183.88 | 178.30 | 182.34 | 1,786,339 | +4.50(+2.53%) |
May 07, 2021 | 178.29 | 179.12 | 175.37 | 177.84 | 1,788,011 | -1.25(-0.70%) |
May 06, 2021 | 179.04 | 179.88 | 177.51 | 179.10 | 1,077,895 | +1.13(+0.64%) |
May 05, 2021 | 179.26 | 179.47 | 177.69 | 177.97 | 1,091,686 | -1.14(-0.64%) |
May 04, 2021 | 178.91 | 179.19 | 176.50 | 179.11 | 1,669,619 | +0.58(+0.32%) |
May 03, 2021 | 177.48 | 179.91 | 176.52 | 178.53 | 1,286,942 | +1.50(+0.85%) |
Apr 30, 2021 | 178.30 | 179.39 | 175.94 | 177.03 | 1,353,109 | -1.53(-0.85%) |
Apr 29, 2021 | 176.20 | 178.91 | 175.83 | 178.55 | 1,439,702 | +2.38(+1.35%) |
Apr 28, 2021 | 179.35 | 179.35 | 175.01 | 176.18 | 1,953,448 | -3.30(-1.84%) |
Apr 27, 2021 | 178.91 | 179.81 | 178.43 | 179.47 | 1,996,010 | +0.08(+0.04%) |
Apr 26, 2021 | 182.59 | 182.59 | 178.97 | 179.40 | 1,031,920 | -2.30(-1.26%) |
Apr 23, 2021 | 180.75 | 182.75 | 179.84 | 181.69 | 1,204,094 | +1.03(+0.57%) |
Apr 22, 2021 | 180.81 | 181.69 | 180.17 | 180.66 | 1,326,452 | -0.74(-0.41%) |
Apr 21, 2021 | 180.89 | 182.35 | 180.28 | 181.39 | 1,195,821 | +0.75(+0.41%) |
Apr 20, 2021 | 180.18 | 181.36 | 179.47 | 180.65 | 1,019,701 | +0.47(+0.26%) |
Apr 19, 2021 | 181.55 | 182.08 | 178.92 | 180.18 | 1,210,012 | -1.75(-0.96%) |
Apr 16, 2021 | 179.87 | 182.77 | 179.81 | 181.93 | 1,450,436 | +3.09(+1.73%) |
Apr 15, 2021 | 181.24 | 182.27 | 178.16 | 178.84 | 2,401,987 | -2.38(-1.32%) |
Apr 14, 2021 | 179.69 | 181.74 | 179.07 | 181.22 | 957,545 | +0.80(+0.44%) |
Apr 13, 2021 | 178.12 | 181.79 | 177.53 | 180.42 | 1,562,668 | +1.02(+0.57%) |
Apr 12, 2021 | 178.77 | 179.96 | 178.46 | 179.40 | 1,479,367 | +0.06(+0.03%) |
Apr 09, 2021 | 178.79 | 179.65 | 177.50 | 179.34 | 1,200,443 | +1.66(+0.93%) |
Apr 08, 2021 | 179.27 | 179.89 | 176.87 | 177.69 | 1,357,406 | -1.40(-0.78%) |
Apr 07, 2021 | 179.50 | 180.44 | 177.90 | 179.09 | 1,254,330 | -0.66(-0.37%) |
Apr 06, 2021 | 183.41 | 183.51 | 179.13 | 179.75 | 1,273,287 | -2.06(-1.13%) |
Apr 05, 2021 | 181.41 | 182.62 | 180.69 | 181.81 | 1,223,162 | +1.18(+0.65%) |
Apr 01, 2021 | 179.84 | 180.79 | 178.56 | 180.62 | 1,418,146 | +1.63(+0.91%) |
Mar 31, 2021 | 178.36 | 180.35 | 178.13 | 178.99 | 1,832,790 | -0.62(-0.35%) |
Mar 30, 2021 | 183.52 | 183.52 | 179.06 | 179.62 | 1,178,120 | -3.53(-1.93%) |
Mar 29, 2021 | 181.29 | 183.59 | 179.70 | 183.15 | 1,159,840 | +0.47(+0.25%) |
Mar 26, 2021 | 179.60 | 182.97 | 178.46 | 182.68 | 1,468,121 | +2.80(+1.55%) |
Mar 25, 2021 | 178.60 | 180.25 | 176.16 | 179.89 | 1,277,294 | +0.41(+0.23%) |
Mar 24, 2021 | 176.57 | 180.41 | 176.18 | 179.47 | 1,657,245 | +4.25(+2.43%) |
Mar 23, 2021 | 174.96 | 176.17 | 173.00 | 175.22 | 1,679,270 | +0.51(+0.29%) |
Mar 22, 2021 | 175.48 | 177.72 | 174.36 | 174.72 | 1,528,697 | -2.90(-1.63%) |
Mar 19, 2021 | 179.40 | 179.40 | 175.99 | 177.62 | 5,533,953 | -2.73(-1.52%) |
Mar 18, 2021 | 182.14 | 184.31 | 179.78 | 180.35 | 1,883,651 | -0.70(-0.39%) |
Mar 17, 2021 | 183.27 | 183.40 | 180.68 | 181.05 | 1,799,935 | -0.47(-0.26%) |
Mar 16, 2021 | 183.16 | 184.02 | 180.35 | 181.53 | 1,423,188 | -1.73(-0.94%) |
Mar 15, 2021 | 183.24 | 184.04 | 180.39 | 183.25 | 1,642,389 | -0.05(-0.03%) |
Mar 12, 2021 | 181.21 | 183.79 | 180.34 | 183.30 | 1,947,112 | +3.10(+1.72%) |
Mar 11, 2021 | 179.92 | 181.81 | 178.01 | 180.20 | 2,080,732 | -0.90(-0.50%) |
Mar 10, 2021 | 183.92 | 184.24 | 179.15 | 181.10 | 2,269,763 | -2.70(-1.47%) |
Mar 09, 2021 | 186.15 | 187.46 | 183.32 | 183.80 | 2,852,682 | -3.00(-1.60%) |
Mar 08, 2021 | 187.25 | 189.17 | 183.95 | 186.80 | 2,808,356 | +0.10(+0.06%) |
Mar 05, 2021 | 182.40 | 188.20 | 181.70 | 186.70 | 3,650,683 | +6.02(+3.33%) |
Mar 04, 2021 | 180.49 | 181.54 | 178.04 | 180.68 | 2,446,898 | +1.07(+0.60%) |
Mar 03, 2021 | 180.12 | 182.21 | 179.37 | 179.61 | 1,611,166 | -0.74(-0.41%) |
Mar 02, 2021 | 182.32 | 182.77 | 179.86 | 180.34 | 1,825,709 | -2.67(-1.46%) |
Mar 01, 2021 | 176.35 | 184.66 | 176.34 | 183.01 | 2,771,254 | +8.73(+5.01%) |
Feb 26, 2021 | 179.93 | 179.94 | 173.26 | 174.29 | 3,081,557 | -4.45(-2.49%) |
Feb 25, 2021 | 177.05 | 181.04 | 176.30 | 178.74 | 2,746,519 | +3.58(+2.04%) |
Feb 24, 2021 | 174.41 | 177.08 | 173.61 | 175.16 | 1,927,152 | +1.70(+0.98%) |
Feb 23, 2021 | 170.97 | 174.34 | 169.31 | 173.46 | 3,956,976 | +2.86(+1.68%) |
Feb 22, 2021 | 169.32 | 170.95 | 167.14 | 170.59 | 2,317,608 | +0.35(+0.20%) |
Feb 19, 2021 | 170.16 | 171.46 | 168.34 | 170.25 | 1,641,266 | +0.94(+0.56%) |
Feb 18, 2021 | 165.86 | 169.52 | 165.58 | 169.30 | 1,715,499 | +2.49(+1.49%) |
Feb 17, 2021 | 164.84 | 167.48 | 163.39 | 166.82 | 1,734,560 | +1.51(+0.91%) |
Feb 16, 2021 | 161.37 | 165.73 | 159.70 | 165.31 | 3,068,180 | +4.40(+2.73%) |
Feb 12, 2021 | 159.59 | 161.10 | 158.94 | 160.91 | 1,651,578 | +1.45(+0.91%) |
Feb 11, 2021 | 162.12 | 162.58 | 156.82 | 159.46 | 2,881,754 | -2.17(-1.35%) |
Feb 10, 2021 | 166.80 | 167.73 | 159.41 | 161.63 | 3,064,955 | -5.91(-3.53%) |
Feb 09, 2021 | 168.44 | 170.66 | 166.89 | 167.54 | 2,321,782 | +0.20(+0.12%) |
Feb 08, 2021 | 168.39 | 169.02 | 166.03 | 167.34 | 2,372,609 | +0.31(+0.18%) |
Feb 05, 2021 | 169.39 | 169.70 | 164.45 | 167.03 | 1,995,323 | -1.87(-1.11%) |
Feb 04, 2021 | 168.39 | 170.04 | 167.71 | 168.90 | 1,597,622 | +1.34(+0.80%) |
Feb 03, 2021 | 168.61 | 168.77 | 166.26 | 167.56 | 1,485,850 | -0.02(-0.01%) |
Feb 02, 2021 | 165.34 | 169.00 | 165.14 | 167.57 | 1,866,009 | +3.99(+2.44%) |
Feb 01, 2021 | 161.14 | 164.86 | 159.63 | 163.59 | 1,813,490 | +4.97(+3.14%) |
Jan 29, 2021 | 157.76 | 159.76 | 155.27 | 158.61 | 2,096,155 | -0.64(-0.40%) |
Jan 28, 2021 | 157.54 | 161.68 | 156.94 | 159.25 | 1,735,016 | +3.21(+2.06%) |
Jan 27, 2021 | 159.10 | 160.16 | 155.11 | 156.04 | 2,591,075 | -4.33(-2.70%) |
Jan 26, 2021 | 161.12 | 161.75 | 159.73 | 160.37 | 1,429,944 | -0.54(-0.34%) |
Jan 25, 2021 | 160.31 | 161.56 | 158.90 | 160.91 | 1,547,678 | +0.29(+0.18%) |
Jan 22, 2021 | 161.90 | 162.29 | 160.49 | 160.62 | 1,301,188 | -1.88(-1.16%) |
Jan 21, 2021 | 165.34 | 165.34 | 162.39 | 162.50 | 1,632,004 | -3.17(-1.91%) |
Jan 20, 2021 | 167.81 | 168.21 | 164.83 | 165.67 | 1,384,443 | -2.07(-1.23%) |
Jan 19, 2021 | 168.63 | 169.62 | 166.72 | 167.74 | 1,750,991 | +0.33(+0.20%) |
Jan 15, 2021 | 168.14 | 169.03 | 166.82 | 167.41 | 1,577,444 | -2.03(-1.20%) |
Jan 14, 2021 | 173.01 | 173.61 | 169.08 | 169.43 | 1,523,287 | -3.32(-1.92%) |
Jan 13, 2021 | 176.70 | 178.96 | 172.51 | 172.76 | 2,261,658 | -3.09(-1.76%) |
Jan 12, 2021 | 173.93 | 176.38 | 173.30 | 175.85 | 1,869,635 | +2.23(+1.28%) |
Jan 11, 2021 | 173.26 | 174.84 | 171.94 | 173.62 | 1,603,222 | -0.65(-0.37%) |
Jan 08, 2021 | 171.91 | 175.30 | 171.91 | 174.27 | 2,139,696 | +0.76(+0.44%) |
Jan 07, 2021 | 172.14 | 173.94 | 170.19 | 173.51 | 3,195,443 | +4.74(+2.81%) |
Jan 06, 2021 | 158.50 | 170.02 | 158.11 | 168.77 | 5,101,523 | +12.45(+7.96%) |
Jan 05, 2021 | 156.76 | 156.88 | 154.92 | 156.32 | 1,928,601 | -0.16(-0.10%) |
Jan 04, 2021 | 159.80 | 159.86 | 155.07 | 156.48 | 1,647,377 | -2.40(-1.51%) |
Dec 31, 2020 | 158.88 | 158.88 | 158.88 | 931,999 | +3.53(+2.27%) | |
Dec 30, 2020 | 156.96 | 157.25 | 155.15 | 155.35 | 931,999 | -0.75(-0.48%) |
Dec 29, 2020 | 158.09 | 158.38 | 155.95 | 156.10 | 999,249 | -1.34(-0.85%) |
Dec 28, 2020 | 156.35 | 158.03 | 155.97 | 157.43 | 1,090,412 | +1.67(+1.07%) |
Dec 24, 2020 | 155.20 | 156.09 | 154.61 | 155.77 | 533,950 | +0.56(+0.36%) |
Dec 23, 2020 | 156.16 | 157.76 | 155.09 | 155.21 | 1,498,678 | -0.57(-0.36%) |
Dec 22, 2020 | 156.50 | 157.49 | 155.44 | 155.78 | 1,164,144 | -0.66(-0.42%) |
Dec 21, 2020 | 156.27 | 157.39 | 154.62 | 156.44 | 2,127,636 | -1.90(-1.20%) |
Dec 18, 2020 | 159.40 | 160.94 | 156.53 | 158.34 | 4,161,195 | -0.83(-0.52%) |
Dec 17, 2020 | 157.57 | 159.44 | 156.81 | 159.17 | 2,270,661 | +2.77(+1.77%) |
Dec 16, 2020 | 156.16 | 157.69 | 155.78 | 156.40 | 1,421,749 | +0.28(+0.18%) |
Dec 15, 2020 | 153.66 | 156.12 | 152.99 | 156.11 | 1,674,128 | +3.31(+2.16%) |
Dec 14, 2020 | 156.39 | 156.88 | 152.80 | 152.81 | 1,606,050 | -2.34(-1.51%) |
Dec 11, 2020 | 156.07 | 158.65 | 154.72 | 155.15 | 2,336,046 | -1.90(-1.21%) |
Dec 10, 2020 | 156.16 | 158.16 | 155.92 | 157.05 | 2,127,629 | +0.09(+0.05%) |
Dec 09, 2020 | 158.62 | 158.79 | 155.72 | 156.96 | 1,634,799 | -0.13(-0.08%) |
Dec 08, 2020 | 156.00 | 157.87 | 153.74 | 157.09 | 1,804,405 | +0.17(+0.11%) |
Dec 07, 2020 | 154.65 | 157.33 | 154.28 | 156.92 | 1,413,620 | -0.73(-0.46%) |
Dec 04, 2020 | 156.20 | 158.57 | 155.67 | 157.65 | 1,544,499 | +1.99(+1.28%) |
Dec 03, 2020 | 155.34 | 156.65 | 153.66 | 155.66 | 1,692,435 | -0.15(-0.09%) |
Dec 02, 2020 | 153.27 | 156.72 | 153.24 | 155.81 | 1,953,838 | +2.33(+1.52%) |