Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 187.56 | 187.56 | 180.96 | 181.28 | 5,275,713 | -5.57(-2.98%) |
Sep 29, 2021 | 189.32 | 189.96 | 186.72 | 186.86 | 3,127,636 | -2.53(-1.34%) |
Sep 28, 2021 | 189.06 | 190.65 | 187.69 | 189.39 | 3,438,631 | +0.52(+0.28%) |
Sep 27, 2021 | 186.60 | 190.75 | 186.60 | 188.87 | 3,211,763 | +3.00(+1.62%) |
Sep 24, 2021 | 184.76 | 186.78 | 184.08 | 185.87 | 2,329,105 | +0.19(+0.10%) |
Sep 23, 2021 | 182.17 | 186.60 | 182.12 | 185.68 | 3,565,522 | +4.98(+2.75%) |
Sep 22, 2021 | 181.31 | 183.68 | 180.52 | 180.70 | 4,154,536 | +1.43(+0.80%) |
Sep 21, 2021 | 181.31 | 181.98 | 176.57 | 179.27 | 6,108,847 | -0.93(-0.51%) |
Sep 20, 2021 | 182.31 | 188.63 | 177.99 | 180.20 | 9,689,429 | -8.43(-4.47%) |
Sep 17, 2021 | 191.35 | 191.96 | 188.40 | 188.63 | 6,729,707 | -3.64(-1.89%) |
Sep 16, 2021 | 194.01 | 194.90 | 191.53 | 192.27 | 3,297,741 | -2.01(-1.04%) |
Sep 15, 2021 | 190.92 | 195.09 | 190.63 | 194.28 | 3,538,440 | +3.21(+1.68%) |
Sep 14, 2021 | 194.57 | 194.61 | 190.42 | 191.07 | 3,977,337 | -3.65(-1.88%) |
Sep 13, 2021 | 195.63 | 196.29 | 192.58 | 194.72 | 2,858,137 | +1.12(+0.58%) |
Sep 10, 2021 | 195.57 | 196.31 | 193.42 | 193.60 | 2,705,364 | -0.39(-0.20%) |
Sep 09, 2021 | 195.01 | 196.56 | 193.49 | 193.99 | 2,941,725 | -1.28(-0.65%) |
Sep 08, 2021 | 195.59 | 196.54 | 193.37 | 195.26 | 2,756,197 | -1.38(-0.70%) |
Sep 07, 2021 | 198.35 | 198.63 | 196.28 | 196.64 | 2,796,972 | -2.02(-1.02%) |
Sep 03, 2021 | 199.40 | 200.96 | 198.31 | 198.66 | 2,661,128 | -1.33(-0.67%) |
Sep 02, 2021 | 197.29 | 201.10 | 197.29 | 199.99 | 3,094,200 | +3.61(+1.84%) |
Sep 01, 2021 | 199.13 | 199.13 | 195.11 | 196.38 | 4,364,190 | -2.75(-1.38%) |
Aug 31, 2021 | 199.52 | 200.48 | 198.71 | 199.13 | 3,025,390 | -0.55(-0.27%) |
Aug 30, 2021 | 201.35 | 201.84 | 199.07 | 199.68 | 2,034,050 | -1.30(-0.65%) |
Aug 27, 2021 | 200.45 | 202.12 | 200.40 | 200.98 | 2,659,398 | +1.50(+0.75%) |
Aug 26, 2021 | 202.57 | 202.57 | 198.76 | 199.48 | 2,661,457 | -3.32(-1.64%) |
Aug 25, 2021 | 201.31 | 203.69 | 200.34 | 202.81 | 2,749,858 | +2.05(+1.02%) |
Aug 24, 2021 | 198.08 | 201.40 | 198.08 | 200.76 | 2,631,428 | +3.26(+1.65%) |
Aug 23, 2021 | 195.72 | 198.08 | 194.37 | 197.50 | 2,994,590 | +3.97(+2.05%) |
Aug 20, 2021 | 193.99 | 195.72 | 192.26 | 193.53 | 2,928,508 | +0.46(+0.24%) |
Aug 19, 2021 | 196.58 | 197.33 | 191.90 | 193.07 | 5,069,278 | -5.06(-2.55%) |
Aug 18, 2021 | 200.67 | 201.66 | 198.05 | 198.13 | 3,120,930 | -3.43(-1.70%) |
Aug 17, 2021 | 204.19 | 204.35 | 198.86 | 201.56 | 4,259,742 | -4.03(-1.96%) |
Aug 16, 2021 | 205.26 | 205.87 | 202.41 | 205.59 | 3,318,631 | -0.81(-0.39%) |
Aug 13, 2021 | 207.64 | 208.28 | 205.61 | 206.41 | 2,170,204 | -1.58(-0.76%) |
Aug 12, 2021 | 209.87 | 211.31 | 206.34 | 207.98 | 4,707,163 | -1.34(-0.64%) |
Aug 11, 2021 | 203.72 | 210.18 | 202.63 | 209.32 | 8,249,754 | +7.17(+3.55%) |
Aug 10, 2021 | 198.31 | 202.94 | 197.33 | 202.16 | 4,438,614 | +4.89(+2.48%) |
Aug 09, 2021 | 195.75 | 198.20 | 194.65 | 197.26 | 2,906,684 | +0.51(+0.26%) |
Aug 06, 2021 | 197.38 | 198.68 | 196.09 | 196.75 | 2,834,914 | +1.10(+0.56%) |
Aug 05, 2021 | 193.83 | 196.10 | 193.31 | 195.66 | 2,844,187 | +2.52(+1.31%) |
Aug 04, 2021 | 196.63 | 197.93 | 193.00 | 193.14 | 3,121,803 | -3.76(-1.91%) |
Aug 03, 2021 | 193.88 | 197.64 | 192.11 | 196.90 | 3,790,807 | +3.15(+1.63%) |
Aug 02, 2021 | 196.42 | 199.16 | 193.54 | 193.74 | 4,210,416 | -1.50(-0.77%) |
Jul 30, 2021 | 196.33 | 197.06 | 191.84 | 195.24 | 6,178,823 | -5.49(-2.73%) |
Jul 29, 2021 | 202.09 | 202.34 | 198.02 | 200.73 | 3,617,970 | +1.06(+0.53%) |
Jul 28, 2021 | 198.31 | 200.85 | 196.52 | 199.67 | 3,443,000 | +1.45(+0.73%) |
Jul 27, 2021 | 195.98 | 199.31 | 195.48 | 198.22 | 2,617,526 | -1.07(-0.54%) |
Jul 26, 2021 | 198.16 | 200.27 | 197.84 | 199.28 | 2,284,916 | +1.42(+0.72%) |
Jul 23, 2021 | 197.84 | 198.66 | 196.29 | 197.87 | 2,438,287 | +0.35(+0.18%) |
Jul 22, 2021 | 199.26 | 199.62 | 196.93 | 197.52 | 1,985,527 | -1.48(-0.74%) |
Jul 21, 2021 | 197.10 | 199.22 | 196.02 | 199.00 | 3,607,541 | +2.62(+1.33%) |
Jul 20, 2021 | 191.74 | 197.02 | 191.04 | 196.38 | 4,166,262 | +4.61(+2.40%) |
Jul 19, 2021 | 189.92 | 192.41 | 188.14 | 191.78 | 5,707,681 | -3.55(-1.82%) |
Jul 16, 2021 | 199.56 | 199.79 | 194.44 | 195.33 | 4,651,093 | -3.25(-1.64%) |
Jul 15, 2021 | 197.52 | 200.44 | 197.37 | 198.58 | 2,914,750 | -0.22(-0.11%) |
Jul 14, 2021 | 202.19 | 202.55 | 198.40 | 198.79 | 3,390,360 | -3.33(-1.65%) |
Jul 13, 2021 | 205.67 | 205.75 | 201.67 | 202.13 | 2,526,478 | -3.19(-1.55%) |
Jul 12, 2021 | 202.91 | 205.66 | 201.81 | 205.31 | 2,670,690 | +1.09(+0.53%) |
Jul 09, 2021 | 202.79 | 205.32 | 201.39 | 204.22 | 3,368,305 | +4.99(+2.50%) |
Jul 08, 2021 | 197.25 | 200.92 | 197.24 | 199.24 | 3,964,343 | -2.42(-1.20%) |
Jul 07, 2021 | 199.78 | 202.01 | 198.34 | 201.66 | 2,882,532 | +1.10(+0.55%) |
Jul 06, 2021 | 204.21 | 204.35 | 198.51 | 200.56 | 4,624,461 | -3.98(-1.95%) |
Jul 02, 2021 | 204.45 | 205.12 | 202.50 | 204.54 | 2,591,674 | +0.99(+0.48%) |
Jul 01, 2021 | 205.86 | 206.45 | 203.03 | 203.56 | 2,582,195 | -0.86(-0.42%) |
Jun 30, 2021 | 201.59 | 204.72 | 201.06 | 204.42 | 3,457,010 | +2.38(+1.18%) |
Jun 29, 2021 | 204.81 | 205.43 | 201.56 | 202.04 | 3,664,843 | -1.10(-0.54%) |
Jun 28, 2021 | 203.31 | 203.62 | 200.60 | 203.14 | 3,375,071 | -0.04(-0.02%) |
Jun 25, 2021 | 207.75 | 208.29 | 202.20 | 203.18 | 12,002,718 | -2.85(-1.38%) |
Jun 24, 2021 | 203.40 | 208.46 | 202.26 | 206.03 | 7,307,698 | +5.21(+2.60%) |
Jun 23, 2021 | 200.63 | 203.61 | 199.68 | 200.81 | 3,492,545 | +0.62(+0.31%) |
Jun 22, 2021 | 200.53 | 201.79 | 198.36 | 200.19 | 4,020,355 | -0.07(-0.04%) |
Jun 21, 2021 | 198.71 | 202.17 | 198.57 | 200.27 | 5,996,669 | +4.09(+2.08%) |
Jun 18, 2021 | 193.66 | 198.95 | 193.03 | 196.18 | 7,618,812 | -0.56(-0.28%) |
Jun 17, 2021 | 203.80 | 205.02 | 195.26 | 196.74 | 8,509,673 | -7.24(-3.55%) |
Jun 16, 2021 | 205.72 | 206.07 | 203.55 | 203.98 | 4,422,613 | -2.16(-1.05%) |
Jun 15, 2021 | 206.54 | 207.38 | 203.13 | 206.14 | 5,381,591 | +0.42(+0.21%) |
Jun 14, 2021 | 206.71 | 208.50 | 202.51 | 205.72 | 7,678,635 | -1.59(-0.77%) |
Jun 11, 2021 | 212.56 | 214.09 | 206.67 | 207.30 | 9,299,331 | -4.72(-2.23%) |
Jun 10, 2021 | 221.81 | 222.29 | 211.89 | 212.03 | 6,686,432 | -8.38(-3.80%) |
Jun 09, 2021 | 224.49 | 224.67 | 220.22 | 220.41 | 3,106,481 | -5.18(-2.29%) |
Jun 08, 2021 | 224.87 | 226.57 | 221.73 | 225.58 | 2,355,309 | +0.38(+0.17%) |
Jun 07, 2021 | 229.24 | 229.50 | 224.14 | 225.21 | 2,481,095 | -4.00(-1.75%) |
Jun 04, 2021 | 230.24 | 231.72 | 227.61 | 229.21 | 1,956,673 | +0.17(+0.07%) |
Jun 03, 2021 | 227.72 | 231.48 | 226.25 | 229.04 | 2,045,922 | +0.36(+0.16%) |
Jun 02, 2021 | 228.32 | 230.22 | 226.09 | 228.68 | 2,500,505 | +0.66(+0.29%) |
Jun 01, 2021 | 229.20 | 230.06 | 227.13 | 228.03 | 2,635,814 | +1.58(+0.70%) |
May 28, 2021 | 227.23 | 227.56 | 224.30 | 226.45 | 2,439,064 | -0.19(-0.08%) |
May 27, 2021 | 226.84 | 228.60 | 224.43 | 226.63 | 3,825,695 | +3.35(+1.50%) |
May 26, 2021 | 223.00 | 224.96 | 222.26 | 223.28 | 2,203,483 | +0.51(+0.23%) |
May 25, 2021 | 224.97 | 227.21 | 222.37 | 222.77 | 2,411,705 | -1.77(-0.79%) |
May 24, 2021 | 223.26 | 225.16 | 221.88 | 224.54 | 2,525,820 | +1.70(+0.76%) |
May 21, 2021 | 222.24 | 224.87 | 220.75 | 222.84 | 2,639,585 | +2.11(+0.96%) |
May 20, 2021 | 223.06 | 223.18 | 218.47 | 220.73 | 3,554,988 | -1.77(-0.79%) |
May 19, 2021 | 221.77 | 222.69 | 217.86 | 222.49 | 3,346,016 | -2.44(-1.09%) |
May 18, 2021 | 229.93 | 230.64 | 224.88 | 224.94 | 2,592,347 | -5.00(-2.17%) |
May 17, 2021 | 228.01 | 230.55 | 226.48 | 229.93 | 2,127,407 | +2.41(+1.06%) |
May 14, 2021 | 227.31 | 228.58 | 225.51 | 227.53 | 2,173,726 | +2.03(+0.90%) |
May 13, 2021 | 221.71 | 226.36 | 220.33 | 225.50 | 2,382,578 | +2.58(+1.16%) |
May 12, 2021 | 226.62 | 228.47 | 222.09 | 222.91 | 3,905,257 | -1.86(-0.83%) |
May 11, 2021 | 223.90 | 228.24 | 222.18 | 224.78 | 3,366,821 | -3.11(-1.36%) |
May 10, 2021 | 228.72 | 230.86 | 227.87 | 227.88 | 3,994,707 | +1.52(+0.67%) |
May 07, 2021 | 221.34 | 227.21 | 219.01 | 226.36 | 3,543,008 | +3.68(+1.65%) |
May 06, 2021 | 223.55 | 226.35 | 221.68 | 222.68 | 4,818,130 | -0.76(-0.34%) |
May 05, 2021 | 221.72 | 224.80 | 217.78 | 223.44 | 3,933,366 | +4.20(+1.92%) |
May 04, 2021 | 213.22 | 219.80 | 211.67 | 219.24 | 4,301,372 | +4.92(+2.30%) |
May 03, 2021 | 216.04 | 216.91 | 213.42 | 214.32 | 3,387,996 | +0.06(+0.03%) |
Apr 30, 2021 | 211.83 | 214.53 | 211.23 | 214.26 | 4,208,872 | +0.60(+0.28%) |
Apr 29, 2021 | 220.74 | 220.92 | 209.65 | 213.66 | 5,808,071 | -4.54(-2.08%) |
Apr 28, 2021 | 216.09 | 219.53 | 215.46 | 218.20 | 3,154,541 | +1.84(+0.85%) |
Apr 27, 2021 | 216.31 | 216.85 | 214.24 | 216.36 | 2,085,857 | -0.21(-0.10%) |
Apr 26, 2021 | 216.57 | 218.72 | 216.00 | 216.56 | 1,981,268 | +0.42(+0.20%) |
Apr 23, 2021 | 215.44 | 217.59 | 214.05 | 216.14 | 3,684,653 | +2.11(+0.99%) |
Apr 22, 2021 | 218.11 | 218.27 | 213.92 | 214.03 | 2,577,360 | -3.34(-1.54%) |
Apr 21, 2021 | 212.56 | 217.51 | 211.35 | 217.37 | 2,114,799 | +4.52(+2.12%) |
Apr 20, 2021 | 215.91 | 216.28 | 210.95 | 212.85 | 3,011,104 | -4.45(-2.05%) |
Apr 19, 2021 | 217.78 | 217.97 | 214.98 | 217.30 | 1,831,123 | -0.91(-0.42%) |
Apr 16, 2021 | 219.39 | 220.62 | 217.19 | 218.21 | 2,276,182 | +0.78(+0.36%) |
Apr 15, 2021 | 218.01 | 218.28 | 215.76 | 217.42 | 1,989,245 | -0.06(-0.03%) |
Apr 14, 2021 | 214.69 | 219.01 | 214.65 | 217.48 | 2,662,769 | +3.02(+1.41%) |
Apr 13, 2021 | 218.26 | 218.34 | 213.23 | 214.46 | 2,445,011 | -1.48(-0.68%) |
Apr 12, 2021 | 215.35 | 216.28 | 214.07 | 215.94 | 1,805,079 | +0.17(+0.08%) |
Apr 09, 2021 | 216.28 | 217.12 | 212.77 | 215.77 | 2,655,189 | +0.25(+0.12%) |
Apr 08, 2021 | 215.19 | 216.05 | 212.42 | 215.52 | 2,307,339 | +0.06(+0.03%) |
Apr 07, 2021 | 216.90 | 218.99 | 214.46 | 215.45 | 2,618,627 | -0.22(-0.10%) |
Apr 06, 2021 | 217.41 | 221.31 | 215.28 | 215.67 | 2,795,199 | -2.87(-1.31%) |
Apr 05, 2021 | 219.74 | 220.36 | 217.28 | 218.54 | 2,484,869 | +0.91(+0.42%) |
Apr 01, 2021 | 216.28 | 219.74 | 212.81 | 217.63 | 4,049,944 | +0.81(+0.37%) |
Mar 31, 2021 | 219.13 | 221.62 | 213.99 | 216.82 | 4,824,279 | -1.13(-0.52%) |
Mar 30, 2021 | 216.19 | 219.48 | 216.13 | 217.95 | 3,355,621 | +2.67(+1.24%) |
Mar 29, 2021 | 213.29 | 216.80 | 212.93 | 215.27 | 3,210,807 | +0.67(+0.31%) |
Mar 26, 2021 | 211.65 | 214.92 | 210.59 | 214.60 | 3,251,184 | +4.91(+2.34%) |
Mar 25, 2021 | 205.00 | 210.36 | 202.01 | 209.69 | 3,102,797 | +2.82(+1.36%) |
Mar 24, 2021 | 206.19 | 212.37 | 206.19 | 206.87 | 4,552,660 | +2.79(+1.37%) |
Mar 23, 2021 | 207.64 | 210.62 | 202.58 | 204.08 | 4,295,586 | -7.27(-3.44%) |
Mar 22, 2021 | 211.91 | 212.43 | 209.06 | 211.35 | 2,364,238 | +0.68(+0.32%) |
Mar 19, 2021 | 213.90 | 214.74 | 209.50 | 210.66 | 8,004,709 | -5.04(-2.34%) |
Mar 18, 2021 | 218.81 | 222.34 | 214.82 | 215.70 | 4,636,448 | -2.76(-1.26%) |
Mar 17, 2021 | 213.32 | 219.09 | 212.38 | 218.46 | 3,762,405 | +6.70(+3.17%) |
Mar 16, 2021 | 212.94 | 216.20 | 210.18 | 211.76 | 3,783,660 | -4.00(-1.85%) |
Mar 15, 2021 | 214.01 | 216.75 | 211.17 | 215.76 | 4,508,793 | +1.63(+0.76%) |
Mar 12, 2021 | 204.78 | 214.15 | 203.96 | 214.13 | 5,086,760 | +8.64(+4.20%) |
Mar 11, 2021 | 208.52 | 209.08 | 204.92 | 205.49 | 3,158,980 | -1.22(-0.59%) |
Mar 10, 2021 | 203.37 | 207.63 | 203.09 | 206.71 | 2,602,503 | +3.98(+1.97%) |
Mar 09, 2021 | 207.01 | 207.90 | 202.11 | 202.72 | 3,101,729 | -4.47(-2.16%) |
Mar 08, 2021 | 206.62 | 209.74 | 204.04 | 207.19 | 3,259,555 | +1.33(+0.65%) |
Mar 05, 2021 | 200.42 | 206.45 | 197.77 | 205.87 | 3,852,313 | +6.91(+3.47%) |
Mar 04, 2021 | 200.56 | 202.60 | 194.94 | 198.96 | 3,809,748 | -2.00(-1.00%) |
Mar 03, 2021 | 198.37 | 203.43 | 198.25 | 200.96 | 2,846,730 | -0.85(-0.42%) |
Mar 02, 2021 | 204.49 | 205.10 | 201.05 | 201.81 | 3,049,657 | -3.68(-1.79%) |
Mar 01, 2021 | 205.07 | 208.13 | 204.69 | 205.49 | 3,070,565 | +3.63(+1.80%) |
Feb 26, 2021 | 206.42 | 207.96 | 201.81 | 201.86 | 4,770,956 | -5.55(-2.68%) |
Feb 25, 2021 | 209.10 | 209.83 | 205.46 | 207.42 | 4,606,255 | -0.61(-0.29%) |
Feb 24, 2021 | 206.10 | 211.95 | 205.60 | 208.03 | 5,265,371 | +2.14(+1.04%) |
Feb 23, 2021 | 205.28 | 206.41 | 199.43 | 205.88 | 4,410,474 | +1.98(+0.97%) |
Feb 22, 2021 | 196.02 | 204.66 | 195.75 | 203.90 | 4,892,170 | +7.62(+3.88%) |
Feb 19, 2021 | 190.05 | 197.73 | 189.53 | 196.28 | 5,280,114 | +9.34(+5.00%) |
Feb 18, 2021 | 188.46 | 189.71 | 185.69 | 186.94 | 2,508,649 | -2.23(-1.18%) |
Feb 17, 2021 | 189.25 | 189.73 | 186.82 | 189.17 | 2,578,520 | -0.07(-0.04%) |
Feb 16, 2021 | 186.78 | 191.86 | 186.30 | 189.24 | 3,978,149 | +4.11(+2.22%) |
Feb 12, 2021 | 185.13 | 185.85 | 183.99 | 185.13 | 1,929,578 | -0.34(-0.18%) |
Feb 11, 2021 | 184.76 | 185.54 | 181.77 | 185.47 | 2,328,329 | +0.59(+0.32%) |
Feb 10, 2021 | 185.61 | 186.74 | 183.51 | 184.88 | 3,011,501 | +0.41(+0.22%) |
Feb 09, 2021 | 184.72 | 185.76 | 182.24 | 184.47 | 2,492,627 | -0.16(-0.09%) |
Feb 08, 2021 | 182.34 | 184.72 | 182.03 | 184.63 | 2,912,152 | +4.16(+2.31%) |
Feb 05, 2021 | 180.02 | 181.71 | 177.67 | 180.47 | 2,395,638 | +1.26(+0.70%) |
Feb 04, 2021 | 179.53 | 180.10 | 177.85 | 179.21 | 2,410,281 | +0.19(+0.10%) |
Feb 03, 2021 | 178.51 | 179.09 | 176.78 | 179.02 | 3,185,887 | -0.98(-0.55%) |
Feb 02, 2021 | 174.39 | 180.26 | 173.59 | 180.00 | 5,628,760 | +7.28(+4.21%) |
Feb 01, 2021 | 173.89 | 174.67 | 170.20 | 172.73 | 2,927,852 | +1.76(+1.03%) |
Jan 29, 2021 | 171.59 | 176.56 | 168.99 | 170.97 | 4,856,618 | -1.40(-0.81%) |
Jan 28, 2021 | 170.43 | 175.43 | 169.54 | 172.37 | 3,677,692 | +3.47(+2.05%) |
Jan 27, 2021 | 172.24 | 173.50 | 167.70 | 168.90 | 4,376,862 | -6.15(-3.51%) |
Jan 26, 2021 | 175.42 | 177.11 | 174.70 | 175.06 | 2,676,468 | -0.12(-0.07%) |
Jan 25, 2021 | 178.19 | 178.94 | 174.83 | 175.18 | 4,102,702 | -4.30(-2.40%) |
Jan 22, 2021 | 178.46 | 180.30 | 177.02 | 179.48 | 2,167,848 | -0.23(-0.13%) |
Jan 21, 2021 | 179.86 | 181.14 | 177.71 | 179.71 | 2,086,624 | -0.14(-0.08%) |
Jan 20, 2021 | 180.15 | 181.31 | 178.06 | 179.85 | 2,667,864 | -1.61(-0.89%) |
Jan 19, 2021 | 181.68 | 183.38 | 180.88 | 181.46 | 2,524,348 | +0.44(+0.24%) |
Jan 15, 2021 | 181.99 | 182.03 | 177.54 | 181.02 | 3,566,291 | -2.59(-1.41%) |
Jan 14, 2021 | 182.40 | 184.08 | 181.71 | 183.61 | 2,670,240 | +1.41(+0.77%) |
Jan 13, 2021 | 184.90 | 186.18 | 182.12 | 182.20 | 3,390,947 | -1.53(-0.84%) |
Jan 12, 2021 | 181.08 | 184.16 | 179.80 | 183.74 | 2,649,979 | +3.42(+1.90%) |
Jan 11, 2021 | 178.18 | 181.80 | 177.01 | 180.31 | 2,731,690 | -0.37(-0.21%) |
Jan 08, 2021 | 180.31 | 181.62 | 177.95 | 180.69 | 3,425,988 | +0.03(+0.02%) |
Jan 07, 2021 | 183.09 | 183.58 | 178.77 | 180.66 | 5,694,415 | +0.34(+0.19%) |
Jan 06, 2021 | 174.07 | 183.50 | 173.14 | 180.31 | 8,636,211 | +9.51(+5.57%) |
Jan 05, 2021 | 168.55 | 172.82 | 168.55 | 170.81 | 3,153,519 | +1.39(+0.82%) |
Jan 04, 2021 | 170.21 | 172.99 | 167.66 | 169.42 | 4,384,638 | +0.12(+0.07%) |
Dec 31, 2020 | 169.30 | 169.30 | 169.30 | 2,924,462 | +1.84(+1.10%) | |
Dec 30, 2020 | 167.21 | 169.50 | 166.19 | 167.46 | 2,924,462 | +3.15(+1.92%) |
Dec 29, 2020 | 166.65 | 166.85 | 162.87 | 164.31 | 1,600,938 | -1.60(-0.96%) |
Dec 28, 2020 | 167.87 | 168.46 | 165.85 | 165.91 | 1,621,593 | -1.11(-0.66%) |
Dec 24, 2020 | 166.91 | 167.28 | 165.89 | 167.01 | 629,699 | +1.06(+0.64%) |
Dec 23, 2020 | 165.05 | 166.76 | 164.64 | 165.95 | 2,001,999 | +1.71(+1.04%) |
Dec 22, 2020 | 166.76 | 167.57 | 164.15 | 164.24 | 2,680,908 | -3.33(-1.99%) |
Dec 21, 2020 | 164.58 | 168.25 | 164.00 | 167.57 | 2,225,929 | -0.75(-0.44%) |
Dec 18, 2020 | 167.49 | 168.63 | 165.07 | 168.32 | 5,658,051 | +1.66(+1.00%) |
Dec 17, 2020 | 168.05 | 168.10 | 166.10 | 166.65 | 2,469,048 | -0.31(-0.18%) |
Dec 16, 2020 | 168.21 | 168.60 | 165.90 | 166.96 | 2,184,398 | -2.08(-1.23%) |
Dec 15, 2020 | 167.36 | 169.99 | 166.51 | 169.04 | 2,537,571 | +3.43(+2.07%) |
Dec 14, 2020 | 167.98 | 170.52 | 165.36 | 165.61 | 2,722,643 | -1.15(-0.69%) |
Dec 11, 2020 | 164.62 | 167.22 | 163.92 | 166.76 | 2,874,342 | +0.41(+0.25%) |
Dec 10, 2020 | 166.72 | 166.99 | 164.76 | 166.35 | 3,342,488 | -1.13(-0.68%) |
Dec 09, 2020 | 167.07 | 167.87 | 164.63 | 167.49 | 3,133,608 | +1.14(+0.69%) |
Dec 08, 2020 | 165.25 | 168.11 | 165.10 | 166.34 | 2,151,444 | +0.12(+0.07%) |
Dec 07, 2020 | 167.78 | 167.78 | 164.22 | 166.22 | 4,921,335 | -3.25(-1.92%) |
Dec 04, 2020 | 163.63 | 170.97 | 163.35 | 169.48 | 6,543,308 | +7.05(+4.34%) |
Dec 03, 2020 | 161.72 | 162.85 | 161.17 | 162.43 | 3,122,031 | +0.71(+0.44%) |
Dec 02, 2020 | 161.15 | 162.23 | 160.24 | 161.72 | 2,118,372 | +0.57(+0.35%) |
Dec 01, 2020 | 163.13 | 164.23 | 160.86 | 161.15 | 2,913,780 | -0.31(-0.19%) |
Nov 30, 2020 | 161.48 | 162.66 | 160.38 | 161.46 | 2,560,584 | -1.38(-0.85%) |
Nov 27, 2020 | 162.22 | 163.63 | 161.73 | 162.85 | 1,050,180 | +0.42(+0.26%) |
Nov 25, 2020 | 164.13 | 164.15 | 160.71 | 162.43 | 2,694,904 | -2.11(-1.28%) |
Nov 24, 2020 | 163.94 | 165.86 | 163.02 | 164.54 | 3,705,957 | +1.97(+1.21%) |
Nov 23, 2020 | 161.62 | 163.24 | 161.13 | 162.57 | 2,584,039 | +2.37(+1.48%) |
Nov 20, 2020 | 160.40 | 161.02 | 159.34 | 160.20 | 2,634,482 | -0.62(-0.39%) |
Nov 19, 2020 | 160.45 | 161.14 | 158.78 | 160.82 | 2,162,627 | +0.15(+0.09%) |
Nov 18, 2020 | 160.02 | 163.12 | 160.02 | 160.67 | 3,401,334 | +0.77(+0.48%) |
Nov 17, 2020 | 160.14 | 160.43 | 158.30 | 159.90 | 2,269,386 | -1.19(-0.74%) |
Nov 16, 2020 | 162.77 | 162.77 | 159.82 | 161.09 | 4,194,287 | +1.38(+0.86%) |
Nov 13, 2020 | 158.40 | 160.19 | 157.37 | 159.71 | 2,280,551 | +2.40(+1.53%) |
Nov 12, 2020 | 157.03 | 159.15 | 155.94 | 157.31 | 2,350,032 | -0.31(-0.19%) |
Nov 11, 2020 | 160.34 | 160.67 | 155.77 | 157.62 | 2,516,845 | -2.64(-1.65%) |
Nov 10, 2020 | 159.89 | 162.76 | 158.84 | 160.26 | 3,760,691 | +1.38(+0.87%) |
Nov 09, 2020 | 161.87 | 164.05 | 158.23 | 158.88 | 6,415,100 | +8.86(+5.91%) |
Nov 06, 2020 | 152.49 | 153.97 | 149.53 | 150.02 | 3,206,985 | -1.67(-1.10%) |
Nov 05, 2020 | 146.65 | 153.43 | 146.59 | 151.69 | 5,175,329 | +7.31(+5.06%) |
Nov 04, 2020 | 148.06 | 151.03 | 144.38 | 144.38 | 9,748,944 | -11.59(-7.43%) |
Nov 03, 2020 | 153.47 | 157.19 | 151.68 | 155.97 | 5,201,105 | +4.11(+2.71%) |
Nov 02, 2020 | 148.08 | 152.40 | 146.63 | 151.86 | 4,375,686 | +5.79(+3.96%) |
Oct 30, 2020 | 143.20 | 146.30 | 142.35 | 146.08 | 4,703,987 | +2.21(+1.54%) |
Oct 29, 2020 | 140.08 | 144.64 | 139.18 | 143.86 | 4,157,062 | +3.26(+2.32%) |
Oct 28, 2020 | 143.05 | 144.57 | 140.00 | 140.60 | 6,068,989 | -6.28(-4.27%) |
Oct 27, 2020 | 149.71 | 150.54 | 146.04 | 146.88 | 5,220,657 | -4.92(-3.24%) |
Oct 26, 2020 | 155.00 | 155.00 | 149.59 | 151.80 | 4,841,898 | -5.01(-3.20%) |
Oct 23, 2020 | 157.53 | 158.73 | 155.85 | 156.81 | 3,071,842 | -0.04(-0.02%) |
Oct 22, 2020 | 155.29 | 157.02 | 154.29 | 156.85 | 2,550,016 | +2.09(+1.35%) |
Oct 21, 2020 | 156.99 | 157.64 | 154.15 | 154.76 | 2,703,865 | -1.47(-0.94%) |
Oct 20, 2020 | 155.50 | 158.33 | 155.23 | 156.23 | 3,253,814 | +1.35(+0.87%) |
Oct 19, 2020 | 156.00 | 157.18 | 154.20 | 154.88 | 2,983,000 | -1.13(-0.72%) |
Oct 16, 2020 | 154.62 | 157.63 | 154.04 | 156.01 | 6,026,097 | +3.43(+2.25%) |
Oct 15, 2020 | 148.17 | 153.26 | 148.06 | 152.58 | 3,200,533 | +1.32(+0.87%) |
Oct 14, 2020 | 150.38 | 152.37 | 150.23 | 151.25 | 4,421,268 | +1.38(+0.92%) |
Oct 13, 2020 | 149.51 | 150.86 | 148.95 | 149.88 | 3,590,370 | -0.45(-0.30%) |
Oct 12, 2020 | 147.89 | 150.88 | 147.47 | 150.33 | 4,628,475 | +3.39(+2.31%) |
Oct 09, 2020 | 145.95 | 147.35 | 145.51 | 146.94 | 4,417,839 | +2.11(+1.46%) |
Oct 08, 2020 | 143.99 | 144.89 | 142.59 | 144.83 | 1,993,587 | +1.75(+1.22%) |
Oct 07, 2020 | 141.70 | 144.27 | 141.63 | 143.08 | 2,525,020 | +3.00(+2.14%) |
Oct 06, 2020 | 142.37 | 143.71 | 139.85 | 140.09 | 2,768,565 | -1.81(-1.28%) |
Oct 05, 2020 | 140.68 | 142.79 | 140.17 | 141.90 | 2,808,400 | +3.28(+2.37%) |
Oct 02, 2020 | 133.38 | 139.83 | 132.89 | 138.62 | 3,483,583 | +2.99(+2.20%) |