Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 198.42 | 198.42 | 195.77 | 197.63 | 2,366,256 | -0.03(-0.01%) |
Aug 30, 2021 | 197.68 | 199.32 | 197.58 | 197.66 | 942,788 | +0.10(+0.05%) |
Aug 27, 2021 | 196.28 | 198.17 | 195.88 | 197.55 | 1,449,084 | +1.78(+0.91%) |
Aug 26, 2021 | 196.43 | 197.01 | 194.94 | 195.77 | 1,276,772 | -1.05(-0.53%) |
Aug 25, 2021 | 197.40 | 197.75 | 195.59 | 196.82 | 1,272,208 | +0.00(+0.00%) |
Aug 24, 2021 | 199.28 | 200.08 | 196.67 | 196.82 | 1,759,132 | -3.35(-1.67%) |
Aug 23, 2021 | 200.62 | 201.02 | 198.90 | 200.17 | 1,204,937 | +0.14(+0.07%) |
Aug 20, 2021 | 200.24 | 200.43 | 198.43 | 200.03 | 1,880,385 | +0.44(+0.22%) |
Aug 19, 2021 | 196.42 | 200.20 | 196.17 | 199.59 | 1,673,824 | +2.50(+1.27%) |
Aug 18, 2021 | 202.29 | 202.29 | 196.89 | 197.09 | 3,237,833 | -5.98(-2.95%) |
Aug 17, 2021 | 203.62 | 204.58 | 202.08 | 203.07 | 1,320,943 | -1.66(-0.81%) |
Aug 16, 2021 | 202.25 | 204.84 | 202.25 | 204.74 | 1,304,835 | +1.31(+0.65%) |
Aug 13, 2021 | 203.42 | 204.22 | 202.99 | 203.42 | 1,061,476 | +0.25(+0.13%) |
Aug 12, 2021 | 204.85 | 204.86 | 202.88 | 203.17 | 1,533,040 | -1.28(-0.62%) |
Aug 11, 2021 | 203.09 | 205.19 | 203.09 | 204.44 | 1,992,396 | -0.44(-0.22%) |
Aug 10, 2021 | 202.37 | 205.29 | 201.78 | 204.89 | 2,723,349 | +2.86(+1.41%) |
Aug 09, 2021 | 201.78 | 202.28 | 200.69 | 202.03 | 1,398,290 | +0.66(+0.33%) |
Aug 06, 2021 | 201.77 | 202.26 | 200.93 | 201.37 | 1,420,449 | -0.26(-0.13%) |
Aug 05, 2021 | 201.47 | 201.91 | 200.51 | 201.64 | 1,069,313 | +1.21(+0.60%) |
Aug 04, 2021 | 201.41 | 201.99 | 200.35 | 200.43 | 1,728,964 | -1.36(-0.67%) |
Aug 03, 2021 | 198.16 | 202.05 | 197.32 | 201.79 | 1,493,789 | +3.77(+1.90%) |
Aug 02, 2021 | 199.05 | 199.73 | 197.81 | 198.01 | 1,543,230 | -0.17(-0.09%) |
Jul 30, 2021 | 197.03 | 198.83 | 197.03 | 198.19 | 1,622,373 | +0.76(+0.38%) |
Jul 29, 2021 | 196.64 | 198.41 | 195.77 | 197.43 | 1,308,341 | +1.84(+0.94%) |
Jul 28, 2021 | 195.95 | 196.17 | 192.12 | 195.59 | 2,184,811 | -0.95(-0.49%) |
Jul 27, 2021 | 195.14 | 197.20 | 194.47 | 196.54 | 2,194,825 | +1.52(+0.78%) |
Jul 26, 2021 | 194.51 | 195.21 | 193.19 | 195.02 | 1,183,410 | +0.19(+0.10%) |
Jul 23, 2021 | 193.14 | 195.26 | 192.36 | 194.83 | 1,169,132 | +2.64(+1.37%) |
Jul 22, 2021 | 193.39 | 193.92 | 191.65 | 192.19 | 1,137,822 | -1.12(-0.58%) |
Jul 21, 2021 | 192.05 | 193.43 | 191.66 | 193.31 | 1,509,296 | +1.26(+0.65%) |
Jul 20, 2021 | 191.71 | 194.53 | 191.12 | 192.05 | 2,218,293 | +1.38(+0.72%) |
Jul 19, 2021 | 193.19 | 194.16 | 189.56 | 190.67 | 1,947,982 | -3.71(-1.91%) |
Jul 16, 2021 | 195.79 | 197.19 | 194.13 | 194.38 | 1,747,497 | -1.35(-0.69%) |
Jul 15, 2021 | 193.14 | 196.03 | 192.86 | 195.73 | 1,605,924 | +2.39(+1.24%) |
Jul 14, 2021 | 193.61 | 194.20 | 192.79 | 193.34 | 1,648,974 | +0.56(+0.29%) |
Jul 13, 2021 | 192.77 | 193.65 | 192.21 | 192.78 | 1,084,309 | +0.15(+0.08%) |
Jul 12, 2021 | 190.88 | 192.81 | 189.94 | 192.63 | 1,401,737 | +0.03(+0.01%) |
Jul 09, 2021 | 190.97 | 192.83 | 190.81 | 192.60 | 1,847,704 | +1.76(+0.92%) |
Jul 08, 2021 | 190.91 | 191.90 | 189.79 | 190.84 | 1,335,685 | -1.40(-0.73%) |
Jul 07, 2021 | 190.44 | 192.44 | 189.91 | 192.24 | 1,154,645 | +2.11(+1.11%) |
Jul 06, 2021 | 191.27 | 191.44 | 188.44 | 190.13 | 1,092,063 | -0.35(-0.18%) |
Jul 02, 2021 | 190.88 | 190.91 | 189.14 | 190.48 | 1,070,549 | +1.58(+0.84%) |
Jul 01, 2021 | 187.78 | 189.06 | 187.58 | 188.90 | 1,195,612 | +1.12(+0.60%) |
Jun 30, 2021 | 186.79 | 188.31 | 186.61 | 187.78 | 1,515,947 | +0.95(+0.51%) |
Jun 29, 2021 | 186.21 | 187.75 | 185.46 | 186.83 | 964,843 | +0.94(+0.50%) |
Jun 28, 2021 | 186.77 | 187.38 | 185.01 | 185.90 | 1,353,301 | -0.69(-0.37%) |
Jun 25, 2021 | 185.27 | 187.25 | 184.84 | 186.59 | 1,902,787 | +1.21(+0.65%) |
Jun 24, 2021 | 185.39 | 185.96 | 184.55 | 185.38 | 1,116,363 | +0.80(+0.44%) |
Jun 23, 2021 | 185.52 | 185.52 | 184.13 | 184.57 | 923,910 | -1.47(-0.79%) |
Jun 22, 2021 | 185.13 | 186.20 | 184.41 | 186.05 | 1,036,202 | +0.30(+0.16%) |
Jun 21, 2021 | 183.20 | 186.17 | 183.08 | 185.74 | 1,241,979 | +3.38(+1.85%) |
Jun 18, 2021 | 184.56 | 185.47 | 181.69 | 182.37 | 3,095,565 | -4.35(-2.33%) |
Jun 17, 2021 | 186.15 | 187.73 | 185.78 | 186.72 | 1,483,314 | +0.26(+0.14%) |
Jun 16, 2021 | 187.65 | 188.66 | 185.31 | 186.46 | 1,973,058 | -1.70(-0.90%) |
Jun 15, 2021 | 188.30 | 188.71 | 187.07 | 188.16 | 1,089,644 | -0.13(-0.07%) |
Jun 14, 2021 | 187.73 | 188.73 | 186.43 | 188.30 | 1,519,005 | -0.45(-0.24%) |
Jun 11, 2021 | 189.39 | 189.42 | 188.13 | 188.75 | 1,438,575 | -0.39(-0.21%) |
Jun 10, 2021 | 187.36 | 189.19 | 186.51 | 189.14 | 1,496,754 | +2.65(+1.42%) |
Jun 09, 2021 | 188.15 | 188.67 | 186.40 | 186.49 | 1,724,249 | -0.65(-0.35%) |
Jun 08, 2021 | 185.49 | 187.43 | 184.92 | 187.14 | 1,167,869 | +2.03(+1.10%) |
Jun 07, 2021 | 186.35 | 186.52 | 184.54 | 185.11 | 1,350,420 | -0.94(-0.51%) |
Jun 04, 2021 | 187.03 | 187.03 | 185.46 | 186.05 | 1,437,942 | +0.69(+0.37%) |
Jun 03, 2021 | 184.83 | 185.96 | 183.69 | 185.36 | 1,540,741 | -1.37(-0.73%) |
Jun 02, 2021 | 185.27 | 187.75 | 185.02 | 186.73 | 1,362,565 | +1.63(+0.88%) |
Jun 01, 2021 | 186.08 | 186.50 | 184.04 | 185.10 | 1,384,506 | +0.65(+0.35%) |
May 28, 2021 | 185.95 | 186.29 | 184.08 | 184.45 | 1,365,758 | -1.15(-0.62%) |
May 27, 2021 | 183.65 | 186.25 | 182.91 | 185.60 | 6,004,731 | +2.69(+1.47%) |
May 26, 2021 | 184.35 | 184.58 | 182.17 | 182.91 | 1,238,972 | -0.77(-0.42%) |
May 25, 2021 | 185.53 | 185.58 | 183.38 | 183.68 | 1,752,081 | -1.73(-0.93%) |
May 24, 2021 | 184.86 | 186.64 | 184.60 | 185.41 | 1,310,802 | +1.66(+0.90%) |
May 21, 2021 | 183.30 | 185.17 | 182.79 | 183.75 | 1,300,323 | +1.07(+0.59%) |
May 20, 2021 | 179.81 | 183.64 | 179.56 | 182.68 | 1,394,382 | +3.11(+1.73%) |
May 19, 2021 | 179.14 | 179.09 | 176.23 | 179.57 | 1,772,832 | -1.60(-0.88%) |
May 18, 2021 | 183.17 | 184.83 | 181.02 | 181.17 | 1,603,668 | -1.91(-1.04%) |
May 17, 2021 | 182.60 | 183.65 | 181.01 | 183.08 | 1,438,334 | -0.07(-0.04%) |
May 14, 2021 | 182.88 | 184.12 | 181.50 | 183.15 | 1,112,846 | +2.00(+1.10%) |
May 13, 2021 | 178.50 | 182.48 | 178.40 | 181.16 | 1,530,379 | +2.90(+1.63%) |
May 12, 2021 | 182.14 | 182.15 | 177.81 | 178.26 | 2,375,933 | -4.73(-2.59%) |
May 11, 2021 | 183.41 | 185.00 | 181.62 | 182.99 | 1,739,704 | +0.07(+0.04%) |
May 10, 2021 | 184.42 | 185.06 | 182.79 | 182.92 | 2,721,825 | -0.46(-0.25%) |
May 07, 2021 | 184.97 | 184.97 | 180.60 | 183.38 | 2,091,782 | -0.41(-0.22%) |
May 06, 2021 | 183.76 | 183.84 | 181.47 | 183.79 | 1,399,653 | +1.56(+0.86%) |
May 05, 2021 | 178.78 | 183.08 | 178.12 | 182.23 | 2,932,206 | -0.29(-0.16%) |
May 04, 2021 | 179.40 | 182.91 | 178.39 | 182.52 | 2,387,270 | +2.36(+1.31%) |
May 03, 2021 | 178.00 | 180.26 | 177.72 | 180.16 | 1,609,221 | +4.21(+2.39%) |
Apr 30, 2021 | 175.49 | 177.20 | 173.94 | 175.95 | 2,461,931 | -1.33(-0.75%) |
Apr 29, 2021 | 175.92 | 178.09 | 174.69 | 177.28 | 1,855,815 | +1.67(+0.95%) |
Apr 28, 2021 | 179.90 | 180.20 | 175.05 | 175.60 | 3,325,412 | -8.72(-4.73%) |
Apr 27, 2021 | 183.45 | 184.43 | 182.40 | 184.33 | 1,689,471 | +0.70(+0.38%) |
Apr 26, 2021 | 184.03 | 184.94 | 183.21 | 183.62 | 1,486,678 | -0.68(-0.37%) |
Apr 23, 2021 | 183.49 | 185.63 | 182.19 | 184.30 | 1,427,040 | +0.97(+0.53%) |
Apr 22, 2021 | 182.48 | 184.35 | 181.81 | 183.33 | 1,445,799 | +0.49(+0.27%) |
Apr 21, 2021 | 182.09 | 183.07 | 181.61 | 182.84 | 1,502,246 | +1.41(+0.78%) |
Apr 20, 2021 | 181.96 | 182.52 | 180.73 | 181.43 | 1,336,904 | +0.06(+0.03%) |
Apr 19, 2021 | 180.68 | 181.76 | 180.35 | 181.37 | 1,303,248 | -0.18(-0.10%) |
Apr 16, 2021 | 181.24 | 182.10 | 180.44 | 181.55 | 1,714,084 | +0.99(+0.55%) |
Apr 15, 2021 | 181.19 | 181.91 | 180.08 | 180.56 | 1,247,046 | +0.70(+0.39%) |
Apr 14, 2021 | 180.12 | 181.88 | 179.43 | 179.87 | 1,755,208 | -0.72(-0.40%) |
Apr 13, 2021 | 178.65 | 180.87 | 178.36 | 180.59 | 2,103,104 | +2.03(+1.14%) |
Apr 12, 2021 | 177.58 | 178.98 | 177.31 | 178.56 | 1,485,720 | +0.30(+0.17%) |
Apr 09, 2021 | 177.01 | 178.62 | 175.96 | 178.26 | 1,199,189 | +1.17(+0.66%) |
Apr 08, 2021 | 175.79 | 177.34 | 175.07 | 177.09 | 2,096,216 | +2.25(+1.29%) |
Apr 07, 2021 | 177.68 | 178.09 | 174.65 | 174.84 | 1,810,568 | -3.39(-1.90%) |
Apr 06, 2021 | 181.37 | 181.37 | 177.63 | 178.23 | 1,628,791 | -3.44(-1.90%) |
Apr 05, 2021 | 178.62 | 182.32 | 178.58 | 181.67 | 1,706,284 | +3.45(+1.94%) |
Apr 01, 2021 | 178.99 | 178.99 | 177.02 | 178.22 | 1,410,036 | +0.88(+0.49%) |
Mar 31, 2021 | 176.81 | 178.38 | 176.01 | 177.34 | 1,964,574 | +0.54(+0.31%) |
Mar 30, 2021 | 181.35 | 182.02 | 176.16 | 176.80 | 1,885,663 | -4.34(-2.39%) |
Mar 29, 2021 | 180.44 | 181.60 | 178.82 | 181.14 | 1,522,000 | -0.18(-0.10%) |
Mar 26, 2021 | 176.09 | 181.59 | 175.80 | 181.31 | 2,219,202 | +5.35(+3.04%) |
Mar 25, 2021 | 175.61 | 177.04 | 175.03 | 175.96 | 2,273,205 | +1.63(+0.93%) |
Mar 24, 2021 | 172.49 | 176.85 | 172.49 | 174.33 | 2,147,040 | +1.16(+0.67%) |
Mar 23, 2021 | 174.72 | 174.81 | 172.27 | 173.18 | 1,768,486 | -0.33(-0.19%) |
Mar 22, 2021 | 172.16 | 173.97 | 171.75 | 173.50 | 2,285,987 | +0.43(+0.25%) |
Mar 19, 2021 | 175.06 | 176.08 | 171.45 | 173.07 | 10,809,605 | -2.00(-1.15%) |
Mar 18, 2021 | 174.80 | 177.27 | 174.47 | 175.08 | 1,724,204 | -1.71(-0.97%) |
Mar 17, 2021 | 176.21 | 177.38 | 174.79 | 176.79 | 2,106,369 | -0.38(-0.21%) |
Mar 16, 2021 | 177.61 | 179.25 | 176.85 | 177.17 | 2,143,609 | -0.75(-0.42%) |
Mar 15, 2021 | 171.98 | 178.14 | 171.98 | 177.92 | 2,967,519 | +5.94(+3.45%) |
Mar 12, 2021 | 170.05 | 172.27 | 169.89 | 171.98 | 1,445,744 | +1.14(+0.67%) |
Mar 11, 2021 | 169.83 | 173.13 | 169.57 | 170.84 | 1,447,846 | +0.40(+0.23%) |
Mar 10, 2021 | 172.02 | 172.81 | 169.70 | 170.45 | 2,102,672 | -0.93(-0.54%) |
Mar 09, 2021 | 170.40 | 172.53 | 169.56 | 171.37 | 2,402,927 | +2.47(+1.46%) |
Mar 08, 2021 | 167.83 | 171.92 | 166.39 | 168.90 | 2,724,317 | +2.02(+1.21%) |
Mar 05, 2021 | 160.86 | 167.57 | 160.55 | 166.88 | 2,708,718 | +6.79(+4.24%) |
Mar 04, 2021 | 163.20 | 164.64 | 159.08 | 160.09 | 2,148,804 | -3.26(-1.99%) |
Mar 03, 2021 | 162.44 | 163.91 | 161.32 | 163.35 | 1,833,937 | -0.42(-0.26%) |
Mar 02, 2021 | 166.18 | 166.63 | 162.76 | 163.77 | 2,230,756 | -2.40(-1.44%) |
Mar 01, 2021 | 164.55 | 167.06 | 163.43 | 166.17 | 1,805,434 | +3.26(+2.00%) |
Feb 26, 2021 | 165.14 | 166.21 | 162.63 | 162.91 | 2,825,258 | -1.41(-0.86%) |
Feb 25, 2021 | 163.61 | 166.28 | 163.32 | 164.32 | 2,655,113 | -1.02(-0.62%) |
Feb 24, 2021 | 159.24 | 165.56 | 158.22 | 165.34 | 2,103,969 | +4.26(+2.65%) |
Feb 23, 2021 | 160.42 | 163.45 | 159.30 | 161.08 | 2,008,653 | +1.17(+0.73%) |
Feb 22, 2021 | 157.41 | 160.61 | 156.46 | 159.91 | 1,565,131 | +1.43(+0.90%) |
Feb 19, 2021 | 161.80 | 162.33 | 158.21 | 158.48 | 2,137,129 | -3.10(-1.92%) |
Feb 18, 2021 | 156.54 | 161.97 | 155.65 | 161.58 | 2,377,785 | +5.12(+3.27%) |
Feb 17, 2021 | 155.22 | 156.74 | 154.02 | 156.46 | 1,357,598 | +0.91(+0.58%) |
Feb 16, 2021 | 155.32 | 157.03 | 154.49 | 155.55 | 2,162,475 | -0.81(-0.52%) |
Feb 12, 2021 | 155.41 | 156.53 | 153.75 | 156.37 | 1,953,080 | +0.22(+0.14%) |
Feb 11, 2021 | 157.64 | 157.69 | 155.95 | 156.15 | 1,270,299 | -0.13(-0.08%) |
Feb 10, 2021 | 157.65 | 157.89 | 155.63 | 156.28 | 1,717,051 | -0.41(-0.26%) |
Feb 09, 2021 | 157.15 | 157.67 | 155.81 | 156.69 | 1,867,992 | -0.50(-0.32%) |
Feb 08, 2021 | 157.24 | 157.96 | 155.87 | 157.20 | 1,874,825 | +0.60(+0.38%) |
Feb 05, 2021 | 159.83 | 160.61 | 156.50 | 156.60 | 1,641,061 | -3.07(-1.92%) |
Feb 04, 2021 | 157.34 | 159.76 | 155.75 | 159.67 | 1,505,169 | +3.49(+2.24%) |
Feb 03, 2021 | 156.41 | 157.13 | 155.64 | 156.18 | 1,935,297 | -1.45(-0.92%) |
Feb 02, 2021 | 156.61 | 158.32 | 154.96 | 157.63 | 1,990,357 | +1.90(+1.22%) |
Feb 01, 2021 | 154.73 | 157.72 | 154.63 | 155.73 | 1,838,105 | +1.15(+0.75%) |
Jan 29, 2021 | 156.53 | 158.63 | 153.94 | 154.58 | 3,431,029 | -1.53(-0.98%) |
Jan 28, 2021 | 158.22 | 161.55 | 155.97 | 156.10 | 2,337,657 | +1.01(+0.65%) |
Jan 27, 2021 | 153.76 | 161.83 | 152.20 | 155.09 | 3,776,271 | +1.07(+0.69%) |
Jan 26, 2021 | 153.86 | 155.24 | 152.60 | 154.03 | 3,057,693 | +0.80(+0.52%) |
Jan 25, 2021 | 151.06 | 153.60 | 150.56 | 153.23 | 1,976,625 | +1.59(+1.05%) |
Jan 22, 2021 | 150.86 | 152.07 | 149.61 | 151.64 | 2,024,115 | +0.89(+0.59%) |
Jan 21, 2021 | 151.85 | 151.99 | 149.88 | 150.75 | 1,994,473 | -1.24(-0.81%) |
Jan 20, 2021 | 151.70 | 152.44 | 150.37 | 151.99 | 1,540,210 | +0.35(+0.23%) |
Jan 19, 2021 | 150.84 | 151.86 | 149.92 | 151.64 | 1,819,623 | +0.81(+0.53%) |
Jan 15, 2021 | 151.27 | 151.39 | 149.14 | 150.83 | 3,081,731 | -0.74(-0.49%) |
Jan 14, 2021 | 154.17 | 154.47 | 151.19 | 151.57 | 2,767,765 | -2.57(-1.67%) |
Jan 13, 2021 | 151.66 | 155.11 | 150.72 | 154.15 | 3,360,992 | -4.12(-2.60%) |
Jan 12, 2021 | 157.88 | 158.72 | 156.36 | 158.27 | 1,749,577 | +0.52(+0.33%) |
Jan 11, 2021 | 160.02 | 160.63 | 157.39 | 157.75 | 1,320,224 | -2.38(-1.49%) |
Jan 08, 2021 | 158.18 | 161.38 | 157.56 | 160.13 | 2,818,528 | +2.06(+1.30%) |
Jan 07, 2021 | 157.33 | 159.10 | 156.75 | 158.07 | 1,705,620 | +0.89(+0.57%) |
Jan 06, 2021 | 155.53 | 158.62 | 155.43 | 157.18 | 1,757,243 | -0.55(-0.35%) |
Jan 05, 2021 | 157.91 | 159.32 | 156.69 | 157.73 | 1,593,277 | -0.44(-0.28%) |
Jan 04, 2021 | 164.74 | 165.30 | 157.02 | 158.17 | 2,421,309 | -6.78(-4.11%) |
Dec 31, 2020 | 164.95 | 164.95 | 164.95 | 841,188 | +2.24(+1.38%) | |
Dec 30, 2020 | 164.39 | 165.00 | 162.26 | 162.71 | 841,188 | -0.99(-0.61%) |
Dec 29, 2020 | 166.13 | 166.46 | 163.43 | 163.71 | 851,440 | -1.63(-0.99%) |
Dec 28, 2020 | 166.22 | 166.79 | 165.21 | 165.34 | 823,055 | +0.05(+0.03%) |
Dec 24, 2020 | 164.88 | 165.30 | 163.76 | 165.29 | 396,832 | +1.28(+0.78%) |
Dec 23, 2020 | 166.17 | 166.88 | 163.82 | 164.01 | 998,397 | -1.08(-0.65%) |
Dec 22, 2020 | 165.42 | 165.74 | 164.26 | 165.08 | 1,011,159 | -1.08(-0.65%) |
Dec 21, 2020 | 164.76 | 166.49 | 163.27 | 166.16 | 1,556,519 | -1.64(-0.98%) |
Dec 18, 2020 | 167.08 | 168.00 | 166.14 | 167.80 | 3,523,855 | +1.78(+1.07%) |
Dec 17, 2020 | 165.32 | 167.60 | 164.69 | 166.02 | 1,244,508 | +1.64(+1.00%) |
Dec 16, 2020 | 164.68 | 165.28 | 163.15 | 164.38 | 1,196,295 | -0.15(-0.09%) |
Dec 15, 2020 | 163.14 | 164.57 | 161.83 | 164.53 | 1,310,803 | +2.44(+1.50%) |
Dec 14, 2020 | 162.26 | 164.59 | 161.29 | 162.10 | 3,278,026 | -0.36(-0.22%) |
Dec 11, 2020 | 160.49 | 162.59 | 160.16 | 162.45 | 1,282,790 | +1.43(+0.89%) |
Dec 10, 2020 | 161.69 | 161.82 | 160.28 | 161.02 | 1,935,406 | -0.85(-0.53%) |
Dec 09, 2020 | 163.06 | 163.11 | 160.88 | 161.87 | 1,648,931 | -0.64(-0.40%) |
Dec 08, 2020 | 162.42 | 162.91 | 161.41 | 162.51 | 1,097,499 | -0.04(-0.02%) |
Dec 07, 2020 | 162.02 | 162.70 | 160.95 | 162.55 | 1,197,768 | -0.20(-0.13%) |
Dec 04, 2020 | 160.49 | 163.54 | 159.88 | 162.76 | 1,098,207 | +2.51(+1.57%) |
Dec 03, 2020 | 159.46 | 161.40 | 159.12 | 160.24 | 1,567,679 | +0.47(+0.30%) |
Dec 02, 2020 | 162.65 | 163.01 | 159.24 | 159.77 | 2,539,830 | -2.88(-1.77%) |
Dec 01, 2020 | 163.10 | 164.26 | 161.69 | 162.65 | 2,438,329 | +0.74(+0.45%) |
Nov 30, 2020 | 162.15 | 163.04 | 159.53 | 161.91 | 3,056,333 | -1.28(-0.78%) |
Nov 27, 2020 | 162.63 | 163.35 | 162.22 | 163.19 | 631,796 | +1.09(+0.67%) |
Nov 25, 2020 | 164.53 | 164.53 | 161.48 | 162.09 | 977,818 | -1.11(-0.68%) |
Nov 24, 2020 | 161.59 | 163.49 | 160.39 | 163.20 | 1,717,553 | +2.99(+1.87%) |
Nov 23, 2020 | 160.29 | 161.59 | 158.53 | 160.21 | 1,353,237 | +0.73(+0.46%) |
Nov 20, 2020 | 161.56 | 161.82 | 159.46 | 159.48 | 1,586,311 | -2.20(-1.36%) |
Nov 19, 2020 | 160.02 | 162.35 | 159.56 | 161.68 | 1,192,694 | +0.44(+0.27%) |
Nov 18, 2020 | 164.02 | 164.05 | 160.98 | 161.24 | 1,424,040 | -2.78(-1.70%) |
Nov 17, 2020 | 162.95 | 164.42 | 162.25 | 164.02 | 1,341,363 | -0.84(-0.51%) |
Nov 16, 2020 | 162.02 | 164.99 | 160.58 | 164.86 | 2,494,162 | +5.05(+3.16%) |
Nov 13, 2020 | 159.23 | 160.09 | 157.95 | 159.81 | 1,176,174 | +2.05(+1.30%) |
Nov 12, 2020 | 159.09 | 160.02 | 156.87 | 157.76 | 1,445,793 | -2.27(-1.42%) |
Nov 11, 2020 | 160.16 | 161.40 | 158.82 | 160.04 | 1,956,051 | +0.74(+0.47%) |
Nov 10, 2020 | 157.48 | 161.45 | 156.60 | 159.29 | 1,793,268 | +1.10(+0.69%) |
Nov 09, 2020 | 161.53 | 162.76 | 157.97 | 158.19 | 2,467,939 | +3.41(+2.20%) |
Nov 06, 2020 | 153.45 | 155.11 | 152.30 | 154.79 | 2,042,948 | +3.28(+2.16%) |
Nov 05, 2020 | 154.25 | 155.38 | 150.79 | 151.51 | 2,942,782 | -1.74(-1.14%) |
Nov 04, 2020 | 156.32 | 157.06 | 152.57 | 153.25 | 2,661,953 | -1.77(-1.14%) |
Nov 03, 2020 | 152.34 | 155.85 | 151.84 | 155.02 | 2,294,122 | +4.68(+3.11%) |
Nov 02, 2020 | 148.46 | 150.92 | 147.59 | 150.34 | 2,945,250 | +3.26(+2.22%) |
Oct 30, 2020 | 146.08 | 148.44 | 145.06 | 147.09 | 3,108,615 | -0.21(-0.15%) |
Oct 29, 2020 | 144.02 | 148.48 | 142.92 | 147.30 | 2,389,665 | +2.90(+2.01%) |
Oct 28, 2020 | 144.51 | 148.38 | 143.29 | 144.40 | 5,065,419 | +8.43(+6.20%) |
Oct 27, 2020 | 136.06 | 137.06 | 135.55 | 135.98 | 2,182,232 | +0.24(+0.18%) |
Oct 26, 2020 | 137.25 | 137.26 | 134.64 | 135.73 | 3,032,138 | -3.19(-2.30%) |
Oct 23, 2020 | 139.74 | 140.05 | 138.12 | 138.93 | 1,162,965 | +0.33(+0.24%) |
Oct 22, 2020 | 136.94 | 139.21 | 136.03 | 138.60 | 1,604,977 | +1.86(+1.36%) |
Oct 21, 2020 | 136.81 | 137.88 | 135.81 | 136.74 | 1,261,415 | +0.21(+0.16%) |
Oct 20, 2020 | 136.35 | 137.38 | 135.73 | 136.53 | 1,283,957 | +1.46(+1.08%) |
Oct 19, 2020 | 137.90 | 138.73 | 134.74 | 135.06 | 2,361,367 | -3.14(-2.27%) |
Oct 16, 2020 | 138.01 | 139.34 | 137.34 | 138.20 | 1,230,730 | +0.96(+0.70%) |
Oct 15, 2020 | 136.43 | 137.62 | 135.95 | 137.24 | 1,832,904 | -1.04(-0.75%) |
Oct 14, 2020 | 139.66 | 140.56 | 137.85 | 138.29 | 2,412,398 | -1.10(-0.79%) |
Oct 13, 2020 | 141.12 | 141.68 | 138.48 | 139.38 | 2,117,981 | -0.83(-0.59%) |
Oct 12, 2020 | 141.07 | 141.67 | 139.72 | 140.21 | 3,173,660 | +0.68(+0.49%) |
Oct 09, 2020 | 137.81 | 139.75 | 136.76 | 139.53 | 2,892,432 | +2.64(+1.93%) |
Oct 08, 2020 | 135.21 | 137.18 | 134.93 | 136.89 | 2,121,847 | +3.05(+2.28%) |
Oct 07, 2020 | 133.50 | 134.48 | 132.22 | 133.84 | 2,601,332 | +1.37(+1.03%) |
Oct 06, 2020 | 131.50 | 135.56 | 130.37 | 132.47 | 2,369,091 | +1.21(+0.92%) |
Oct 05, 2020 | 129.70 | 132.10 | 129.36 | 131.25 | 2,102,382 | +2.13(+1.65%) |
Oct 02, 2020 | 125.87 | 129.73 | 125.81 | 129.12 | 2,391,011 | +0.90(+0.70%) |
Oct 01, 2020 | 131.87 | 131.92 | 127.28 | 128.22 | 2,172,647 | -1.67(-1.28%) |
Sep 30, 2020 | 128.45 | 131.26 | 128.28 | 129.89 | 3,068,032 | +1.82(+1.42%) |
Sep 29, 2020 | 128.08 | 128.97 | 127.10 | 128.07 | 2,098,635 | +0.21(+0.17%) |
Sep 28, 2020 | 127.31 | 128.54 | 126.71 | 127.86 | 2,785,114 | +2.58(+2.06%) |
Sep 25, 2020 | 120.33 | 125.65 | 120.33 | 125.28 | 2,480,685 | +3.48(+2.86%) |
Sep 24, 2020 | 119.42 | 122.30 | 118.55 | 121.80 | 2,083,632 | +1.94(+1.62%) |
Sep 23, 2020 | 123.20 | 123.77 | 119.53 | 119.86 | 1,736,101 | -3.90(-3.15%) |
Sep 22, 2020 | 122.36 | 124.12 | 121.47 | 123.76 | 1,411,131 | +1.75(+1.44%) |
Sep 21, 2020 | 123.11 | 123.65 | 120.22 | 122.01 | 2,183,713 | -3.78(-3.01%) |
Sep 18, 2020 | 128.28 | 128.39 | 124.65 | 125.79 | 3,381,395 | -2.59(-2.02%) |
Sep 17, 2020 | 125.49 | 128.47 | 124.96 | 128.38 | 1,691,788 | +0.15(+0.12%) |
Sep 16, 2020 | 128.15 | 130.49 | 127.72 | 128.23 | 1,624,734 | +0.69(+0.54%) |
Sep 15, 2020 | 127.65 | 128.59 | 126.78 | 127.54 | 2,184,724 | +0.37(+0.29%) |
Sep 14, 2020 | 125.38 | 127.83 | 125.07 | 127.17 | 4,449,331 | +2.92(+2.35%) |
Sep 11, 2020 | 123.38 | 124.59 | 122.33 | 124.25 | 1,999,883 | +1.43(+1.17%) |
Sep 10, 2020 | 127.04 | 127.31 | 122.24 | 122.82 | 2,645,869 | -4.14(-3.26%) |
Sep 09, 2020 | 126.43 | 128.14 | 124.98 | 126.96 | 2,120,920 | +1.27(+1.01%) |
Sep 08, 2020 | 126.24 | 127.51 | 124.69 | 125.70 | 2,830,379 | -2.44(-1.91%) |
Sep 04, 2020 | 128.78 | 131.10 | 127.19 | 128.14 | 3,161,471 | -0.56(-0.44%) |
Sep 03, 2020 | 132.21 | 133.43 | 127.39 | 128.70 | 2,197,470 | -3.09(-2.34%) |
Sep 02, 2020 | 127.81 | 132.32 | 127.19 | 131.79 | 2,400,041 | +3.65(+2.85%) |