Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 189.75 | 190.94 | 189.56 | 190.68 | 792,615 | +0.34(+0.18%) |
Oct 28, 2021 | 188.49 | 190.35 | 188.29 | 190.34 | 528,549 | +3.05(+1.63%) |
Oct 27, 2021 | 189.35 | 189.70 | 187.22 | 187.29 | 880,445 | -2.32(-1.22%) |
Oct 26, 2021 | 190.91 | 189.61 | 1,302,154 | -0.29(-0.15%) | ||
Oct 25, 2021 | 188.29 | 190.19 | 187.54 | 189.90 | 634,404 | +3.10(+1.66%) |
Oct 22, 2021 | 186.41 | 187.75 | 185.51 | 186.80 | 938,713 | -0.08(-0.04%) |
Oct 21, 2021 | 185.97 | 187.03 | 185.62 | 186.88 | 543,046 | +0.42(+0.23%) |
Oct 20, 2021 | 186.00 | 186.86 | 185.63 | 186.46 | 503,271 | +0.23(+0.12%) |
Oct 19, 2021 | 186.12 | 186.56 | 185.33 | 186.23 | 1,218,598 | +0.90(+0.49%) |
Oct 18, 2021 | 183.37 | 185.36 | 183.20 | 185.33 | 551,826 | +1.39(+0.76%) |
Oct 15, 2021 | 183.34 | 184.40 | 182.90 | 183.94 | 597,437 | +2.07(+1.14%) |
Oct 14, 2021 | 180.57 | 181.90 | 180.01 | 181.87 | 700,302 | +3.38(+1.89%) |
Oct 13, 2021 | 178.35 | 178.77 | 176.71 | 178.49 | 598,263 | +0.77(+0.43%) |
Oct 12, 2021 | 178.27 | 178.59 | 177.09 | 177.72 | 623,951 | +0.17(+0.10%) |
Oct 11, 2021 | 178.82 | 180.38 | 177.51 | 177.55 | 240,446 | -1.46(-0.82%) |
Oct 08, 2021 | 179.68 | 180.15 | 178.63 | 179.01 | 312,119 | -0.31(-0.17%) |
Oct 07, 2021 | 178.98 | 180.70 | 178.98 | 179.32 | 629,888 | +2.04(+1.15%) |
Oct 06, 2021 | 175.75 | 177.70 | 174.58 | 177.28 | 1,173,119 | -0.12(-0.07%) |
Oct 05, 2021 | 176.04 | 178.45 | 175.34 | 177.41 | 698,701 | +2.44(+1.40%) |
Oct 04, 2021 | 176.90 | 177.44 | 174.15 | 174.96 | 719,852 | -2.42(-1.36%) |
Oct 01, 2021 | 175.92 | 178.30 | 174.19 | 177.38 | 1,105,328 | +1.78(+1.01%) |
Sep 30, 2021 | 178.41 | 178.59 | 175.57 | 175.60 | 1,145,077 | -1.93(-1.09%) |
Sep 29, 2021 | 179.54 | 179.71 | 177.34 | 177.53 | 805,992 | -1.35(-0.75%) |
Sep 28, 2021 | 182.01 | 182.41 | 178.48 | 178.88 | 3,834,909 | -4.50(-2.45%) |
Sep 27, 2021 | 182.85 | 183.78 | 182.85 | 183.38 | 1,195,293 | +0.47(+0.26%) |
Sep 24, 2021 | 181.32 | 183.18 | 181.32 | 182.91 | 315,110 | +0.03(+0.02%) |
Sep 23, 2021 | 180.42 | 183.60 | 180.42 | 182.88 | 649,840 | +3.69(+2.06%) |
Sep 22, 2021 | 177.61 | 180.22 | 177.61 | 179.19 | 831,517 | +2.97(+1.69%) |
Sep 21, 2021 | 177.54 | 177.92 | 175.64 | 176.22 | 3,432,895 | +0.01(+0.01%) |
Sep 20, 2021 | 176.90 | 177.21 | 173.77 | 176.21 | 653,195 | -4.82(-2.66%) |
Sep 17, 2021 | 182.50 | 182.61 | 180.27 | 181.03 | 593,588 | -1.42(-0.78%) |
Sep 16, 2021 | 182.44 | 183.07 | 181.34 | 182.45 | 571,102 | +0.02(+0.01%) |
Sep 15, 2021 | 180.26 | 182.53 | 179.90 | 182.43 | 510,422 | +2.41(+1.34%) |
Sep 14, 2021 | 181.50 | 182.50 | 179.53 | 180.02 | 1,032,720 | -1.38(-0.76%) |
Sep 13, 2021 | 181.90 | 182.31 | 179.49 | 181.40 | 471,810 | +0.41(+0.23%) |
Sep 10, 2021 | 183.41 | 183.90 | 180.88 | 180.99 | 628,355 | -1.21(-0.66%) |
Sep 09, 2021 | 181.38 | 183.33 | 181.38 | 182.20 | 563,889 | +0.70(+0.39%) |
Sep 08, 2021 | 182.76 | 182.76 | 180.57 | 181.50 | 379,282 | -1.63(-0.89%) |
Sep 07, 2021 | 182.93 | 183.60 | 182.58 | 183.13 | 310,466 | +0.03(+0.02%) |
Sep 03, 2021 | 182.32 | 183.21 | 182.19 | 183.10 | 285,072 | +0.23(+0.13%) |
Sep 02, 2021 | 182.76 | 183.81 | 182.46 | 182.87 | 478,066 | +0.83(+0.46%) |
Sep 01, 2021 | 182.83 | 182.83 | 181.56 | 182.04 | 783,764 | -0.20(-0.11%) |
Aug 31, 2021 | 182.99 | 183.22 | 181.89 | 182.24 | 556,957 | -0.57(-0.31%) |
Aug 30, 2021 | 183.63 | 183.93 | 182.39 | 182.81 | 563,398 | -0.54(-0.29%) |
Aug 27, 2021 | 181.24 | 183.37 | 181.20 | 183.35 | 534,588 | +2.50(+1.38%) |
Aug 26, 2021 | 181.82 | 182.58 | 180.62 | 180.85 | 427,095 | -1.11(-0.61%) |
Aug 25, 2021 | 180.38 | 182.54 | 180.38 | 181.96 | 350,711 | +1.48(+0.82%) |
Aug 24, 2021 | 179.75 | 180.62 | 179.72 | 180.48 | 487,042 | +1.41(+0.79%) |
Aug 23, 2021 | 177.23 | 179.40 | 177.15 | 179.07 | 501,044 | +3.39(+1.93%) |
Aug 20, 2021 | 174.76 | 175.80 | 174.61 | 175.68 | 406,996 | +1.27(+0.73%) |
Aug 19, 2021 | 174.51 | 175.77 | 173.45 | 174.41 | 928,679 | -1.73(-0.98%) |
Aug 18, 2021 | 177.48 | 178.31 | 176.09 | 176.14 | 495,135 | -1.33(-0.75%) |
Aug 17, 2021 | 178.35 | 178.59 | 175.63 | 177.47 | 931,843 | -2.21(-1.23%) |
Aug 16, 2021 | 179.92 | 179.92 | 177.92 | 179.68 | 561,470 | -1.46(-0.81%) |
Aug 13, 2021 | 182.90 | 182.90 | 180.81 | 181.14 | 417,477 | -0.87(-0.48%) |
Aug 12, 2021 | 181.59 | 182.14 | 180.81 | 182.01 | 413,861 | +0.30(+0.17%) |
Aug 11, 2021 | 182.17 | 182.31 | 180.32 | 181.71 | 688,819 | -0.13(-0.07%) |
Aug 10, 2021 | 181.91 | 182.79 | 181.32 | 181.84 | 639,485 | +0.60(+0.33%) |
Aug 09, 2021 | 179.39 | 181.95 | 178.97 | 181.24 | 608,336 | +1.54(+0.86%) |
Aug 06, 2021 | 179.03 | 180.08 | 179.00 | 179.70 | 615,510 | +0.98(+0.55%) |
Aug 05, 2021 | 177.33 | 179.11 | 177.19 | 178.72 | 678,612 | +2.15(+1.22%) |
Aug 04, 2021 | 176.40 | 177.70 | 175.90 | 176.57 | 752,090 | -0.34(-0.19%) |
Aug 03, 2021 | 175.84 | 176.99 | 173.68 | 176.91 | 1,082,301 | +2.02(+1.16%) |
Aug 02, 2021 | 175.86 | 177.53 | 174.78 | 174.89 | 936,642 | -0.14(-0.08%) |
Jul 30, 2021 | 174.81 | 176.52 | 174.56 | 175.03 | 710,246 | -1.04(-0.59%) |
Jul 29, 2021 | 175.01 | 176.82 | 175.01 | 176.07 | 609,971 | +1.10(+0.63%) |
Jul 28, 2021 | 174.26 | 175.71 | 173.74 | 174.97 | 644,659 | +1.20(+0.69%) |
Jul 27, 2021 | 174.59 | 174.59 | 171.88 | 173.77 | 754,210 | -1.78(-1.01%) |
Jul 26, 2021 | 174.97 | 175.85 | 174.90 | 175.55 | 2,147,944 | +0.69(+0.39%) |
Jul 23, 2021 | 174.14 | 175.04 | 173.73 | 174.86 | 6,137,031 | +1.63(+0.94%) |
Jul 22, 2021 | 173.12 | 173.94 | 172.34 | 173.23 | 404,726 | -0.58(-0.33%) |
Jul 21, 2021 | 171.80 | 173.83 | 171.62 | 173.81 | 942,348 | +2.93(+1.71%) |
Jul 20, 2021 | 167.46 | 171.45 | 167.20 | 170.88 | 759,103 | +3.86(+2.31%) |
Jul 19, 2021 | 166.94 | 167.11 | 164.85 | 167.02 | 2,235,512 | -2.33(-1.38%) |
Jul 16, 2021 | 172.59 | 172.59 | 169.02 | 169.35 | 303,797 | -1.91(-1.12%) |
Jul 15, 2021 | 171.22 | 172.35 | 169.98 | 171.26 | 458,333 | -0.40(-0.23%) |
Jul 14, 2021 | 173.93 | 174.25 | 171.12 | 171.66 | 477,723 | -1.26(-0.73%) |
Jul 13, 2021 | 174.49 | 174.49 | 172.81 | 172.92 | 645,013 | -1.80(-1.03%) |
Jul 12, 2021 | 172.27 | 174.89 | 172.22 | 174.72 | 1,325,027 | +1.87(+1.08%) |
Jul 09, 2021 | 171.35 | 173.01 | 170.49 | 172.85 | 555,552 | +3.48(+2.05%) |
Jul 08, 2021 | 167.95 | 170.05 | 167.27 | 169.37 | 668,186 | -2.01(-1.17%) |
Jul 07, 2021 | 172.04 | 172.69 | 170.06 | 171.38 | 705,373 | -0.68(-0.40%) |
Jul 06, 2021 | 173.58 | 173.58 | 170.98 | 172.06 | 491,343 | -1.86(-1.07%) |
Jul 02, 2021 | 174.37 | 174.37 | 173.45 | 173.92 | 377,534 | +0.19(+0.11%) |
Jul 01, 2021 | 173.52 | 174.04 | 172.95 | 173.73 | 768,784 | +0.30(+0.17%) |
Jun 30, 2021 | 172.89 | 173.63 | 172.60 | 173.43 | 427,689 | +0.37(+0.21%) |
Jun 29, 2021 | 173.50 | 173.87 | 172.70 | 173.06 | 467,246 | +0.22(+0.13%) |
Jun 28, 2021 | 172.77 | 173.00 | 171.79 | 172.84 | 404,557 | +0.28(+0.16%) |
Jun 25, 2021 | 172.97 | 173.11 | 172.47 | 172.56 | 633,460 | +0.38(+0.22%) |
Jun 24, 2021 | 171.23 | 172.57 | 171.13 | 172.18 | 612,022 | +2.13(+1.25%) |
Jun 23, 2021 | 168.94 | 170.54 | 168.94 | 170.05 | 549,299 | +1.26(+0.75%) |
Jun 22, 2021 | 168.04 | 169.31 | 167.13 | 168.79 | 492,604 | +1.17(+0.70%) |
Jun 21, 2021 | 165.21 | 167.86 | 165.21 | 167.62 | 617,042 | +2.67(+1.62%) |
Jun 18, 2021 | 165.99 | 166.00 | 164.60 | 164.95 | 572,295 | -2.31(-1.38%) |
Jun 17, 2021 | 168.94 | 169.36 | 165.71 | 167.26 | 783,381 | -1.61(-0.95%) |
Jun 16, 2021 | 169.31 | 169.55 | 167.39 | 168.87 | 546,478 | -0.42(-0.25%) |
Jun 15, 2021 | 169.82 | 170.15 | 168.60 | 169.29 | 500,723 | -0.86(-0.51%) |
Jun 14, 2021 | 171.15 | 171.15 | 169.39 | 170.15 | 553,558 | -0.69(-0.40%) |
Jun 11, 2021 | 170.07 | 170.90 | 170.02 | 170.84 | 2,400,709 | +0.84(+0.49%) |
Jun 10, 2021 | 170.73 | 171.63 | 169.60 | 170.00 | 851,186 | -0.28(-0.16%) |
Jun 09, 2021 | 171.49 | 171.73 | 170.19 | 170.28 | 478,519 | -1.41(-0.82%) |
Jun 08, 2021 | 172.41 | 172.41 | 170.47 | 171.69 | 449,154 | -0.10(-0.06%) |
Jun 07, 2021 | 171.77 | 171.84 | 171.05 | 171.79 | 478,490 | +0.07(+0.04%) |
Jun 04, 2021 | 170.62 | 171.79 | 170.62 | 171.72 | 591,887 | +1.69(+0.99%) |
Jun 03, 2021 | 169.63 | 171.16 | 169.03 | 170.03 | 873,526 | -1.11(-0.65%) |
Jun 02, 2021 | 171.99 | 171.99 | 170.55 | 171.14 | 1,121,822 | -0.46(-0.27%) |
Jun 01, 2021 | 172.08 | 172.27 | 171.00 | 171.60 | 938,363 | +1.21(+0.71%) |
May 28, 2021 | 171.06 | 171.06 | 169.76 | 170.39 | 901,043 | +0.00(+0.00%) |
May 27, 2021 | 169.85 | 170.61 | 169.27 | 170.39 | 1,639,676 | +0.95(+0.56%) |
May 26, 2021 | 168.95 | 169.70 | 168.16 | 169.44 | 928,755 | +1.25(+0.74%) |
May 25, 2021 | 168.80 | 169.11 | 167.80 | 168.19 | 1,402,160 | +0.29(+0.17%) |
May 24, 2021 | 166.32 | 168.50 | 166.17 | 167.90 | 737,513 | +2.84(+1.72%) |
May 21, 2021 | 166.74 | 167.14 | 165.03 | 165.06 | 683,057 | -0.65(-0.39%) |
May 20, 2021 | 162.51 | 166.12 | 162.51 | 165.71 | 831,758 | +3.61(+2.23%) |
May 19, 2021 | 158.70 | 162.16 | 158.68 | 162.10 | 1,242,805 | +0.04(+0.02%) |
May 18, 2021 | 163.37 | 164.33 | 162.06 | 162.06 | 1,164,412 | -0.81(-0.50%) |
May 17, 2021 | 162.87 | 163.54 | 161.04 | 162.87 | 1,528,509 | -1.05(-0.64%) |
May 14, 2021 | 162.50 | 164.28 | 161.46 | 163.92 | 1,179,808 | +3.76(+2.35%) |
May 13, 2021 | 161.29 | 162.34 | 158.61 | 160.16 | 2,006,212 | +0.47(+0.29%) |
May 12, 2021 | 162.06 | 163.42 | 159.33 | 159.69 | 1,847,675 | -5.08(-3.08%) |
May 11, 2021 | 160.48 | 165.19 | 160.36 | 164.77 | 1,989,336 | +0.34(+0.21%) |
May 10, 2021 | 168.11 | 168.11 | 164.42 | 164.43 | 1,380,410 | -4.29(-2.54%) |
May 07, 2021 | 168.61 | 170.28 | 168.25 | 168.72 | 1,702,143 | +1.68(+1.01%) |
May 06, 2021 | 166.62 | 167.04 | 164.59 | 167.04 | 1,363,445 | +0.26(+0.16%) |
May 05, 2021 | 168.76 | 169.64 | 166.32 | 166.78 | 1,173,755 | -0.91(-0.54%) |
May 04, 2021 | 169.42 | 169.42 | 165.16 | 167.69 | 1,212,771 | -3.34(-1.95%) |
May 03, 2021 | 173.04 | 173.22 | 170.82 | 171.03 | 839,923 | -1.18(-0.69%) |
Apr 30, 2021 | 171.98 | 173.79 | 171.97 | 172.21 | 648,300 | -1.38(-0.79%) |
Apr 29, 2021 | 175.93 | 175.93 | 171.90 | 173.59 | 801,153 | -0.76(-0.44%) |
Apr 28, 2021 | 174.93 | 175.44 | 173.91 | 174.35 | 810,880 | -0.68(-0.39%) |
Apr 27, 2021 | 176.01 | 176.33 | 174.74 | 175.03 | 774,119 | -0.58(-0.33%) |
Apr 26, 2021 | 174.15 | 175.76 | 173.73 | 175.61 | 582,414 | +1.66(+0.95%) |
Apr 23, 2021 | 171.79 | 174.55 | 171.79 | 173.95 | 1,104,300 | +2.74(+1.60%) |
Apr 22, 2021 | 172.80 | 173.94 | 170.43 | 171.21 | 1,429,016 | -1.16(-0.67%) |
Apr 21, 2021 | 169.83 | 172.51 | 169.67 | 172.37 | 661,106 | +1.45(+0.85%) |
Apr 20, 2021 | 172.63 | 173.34 | 169.88 | 170.92 | 675,611 | -1.62(-0.94%) |
Apr 19, 2021 | 173.99 | 174.39 | 171.53 | 172.54 | 903,481 | -2.43(-1.39%) |
Apr 16, 2021 | 175.35 | 175.55 | 173.87 | 174.97 | 922,600 | -0.53(-0.30%) |
Apr 15, 2021 | 174.03 | 175.55 | 173.76 | 175.50 | 965,391 | +3.57(+2.08%) |
Apr 14, 2021 | 175.00 | 175.23 | 171.66 | 171.93 | 916,809 | -2.59(-1.48%) |
Apr 13, 2021 | 171.91 | 174.76 | 171.91 | 174.52 | 759,400 | +3.36(+1.96%) |
Apr 12, 2021 | 170.03 | 171.34 | 169.04 | 171.16 | 538,365 | +0.79(+0.46%) |
Apr 09, 2021 | 168.25 | 170.41 | 168.10 | 170.37 | 627,700 | +1.10(+0.65%) |
Apr 08, 2021 | 167.93 | 169.29 | 167.93 | 169.27 | 940,078 | +2.62(+1.57%) |
Apr 07, 2021 | 166.31 | 167.39 | 165.83 | 166.65 | 771,175 | -0.09(-0.05%) |
Apr 06, 2021 | 165.63 | 167.69 | 165.57 | 166.74 | 834,142 | +1.01(+0.61%) |
Apr 05, 2021 | 165.09 | 166.16 | 164.56 | 165.73 | 847,572 | +2.32(+1.42%) |
Apr 01, 2021 | 162.84 | 164.16 | 162.84 | 163.41 | 1,431,300 | +2.55(+1.59%) |
Mar 31, 2021 | 158.73 | 161.85 | 158.64 | 160.86 | 825,231 | +3.29(+2.09%) |
Mar 30, 2021 | 156.15 | 157.79 | 155.44 | 157.57 | 796,418 | +0.21(+0.13%) |
Mar 29, 2021 | 157.50 | 158.36 | 155.96 | 157.36 | 1,229,114 | -1.05(-0.66%) |
Mar 26, 2021 | 156.22 | 158.46 | 154.95 | 158.41 | 848,700 | +2.77(+1.78%) |
Mar 25, 2021 | 154.28 | 156.24 | 153.00 | 155.64 | 1,232,345 | -0.39(-0.25%) |
Mar 24, 2021 | 160.43 | 160.44 | 156.03 | 156.03 | 1,756,886 | -3.96(-2.48%) |
Mar 23, 2021 | 160.88 | 162.02 | 159.50 | 159.99 | 3,722,571 | -0.84(-0.52%) |
Mar 22, 2021 | 159.76 | 162.10 | 159.55 | 160.83 | 837,971 | +2.24(+1.41%) |
Mar 19, 2021 | 157.38 | 159.04 | 156.10 | 158.59 | 1,325,100 | +1.47(+0.94%) |
Mar 18, 2021 | 160.69 | 160.69 | 156.97 | 157.12 | 1,138,047 | -5.48(-3.37%) |
Mar 17, 2021 | 160.25 | 163.67 | 159.06 | 162.60 | 823,074 | +0.48(+0.30%) |
Mar 16, 2021 | 164.00 | 164.61 | 161.05 | 162.12 | 855,978 | -0.65(-0.40%) |
Mar 15, 2021 | 161.10 | 162.85 | 160.37 | 162.77 | 872,515 | +1.81(+1.12%) |
Mar 12, 2021 | 159.83 | 161.06 | 158.45 | 160.96 | 1,453,800 | -1.47(-0.91%) |
Mar 11, 2021 | 160.30 | 163.04 | 159.94 | 162.43 | 1,544,341 | +5.26(+3.35%) |
Mar 10, 2021 | 160.27 | 160.91 | 156.95 | 157.17 | 2,115,313 | -0.33(-0.21%) |
Mar 09, 2021 | 154.61 | 158.41 | 154.46 | 157.50 | 2,181,072 | +7.50(+5.00%) |
Mar 08, 2021 | 155.22 | 156.41 | 149.96 | 150.00 | 2,951,918 | -5.28(-3.40%) |
Mar 05, 2021 | 155.54 | 155.54 | 147.68 | 155.27 | 3,726,500 | +1.40(+0.91%) |
Mar 04, 2021 | 158.24 | 159.10 | 151.43 | 153.87 | 3,594,015 | -4.36(-2.76%) |
Mar 03, 2021 | 164.44 | 164.71 | 158.23 | 158.23 | 2,812,681 | -6.63(-4.02%) |
Mar 02, 2021 | 168.60 | 168.72 | 164.80 | 164.86 | 1,169,677 | -3.04(-1.81%) |
Mar 01, 2021 | 165.57 | 168.08 | 164.68 | 167.90 | 1,506,737 | +5.00(+3.07%) |
Feb 26, 2021 | 163.01 | 164.81 | 160.47 | 162.90 | 2,657,800 | +1.30(+0.80%) |
Feb 25, 2021 | 166.82 | 168.17 | 160.67 | 161.60 | 2,155,834 | -6.47(-3.85%) |
Feb 24, 2021 | 166.03 | 168.16 | 164.10 | 168.07 | 1,673,658 | +1.15(+0.69%) |
Feb 23, 2021 | 164.26 | 167.74 | 159.66 | 166.92 | 4,211,002 | -1.46(-0.87%) |
Feb 22, 2021 | 172.41 | 172.47 | 168.22 | 168.38 | 821,375 | -6.23(-3.57%) |
Feb 19, 2021 | 176.08 | 176.45 | 174.34 | 174.61 | 629,800 | -0.22(-0.13%) |
Feb 18, 2021 | 173.99 | 175.41 | 172.68 | 174.83 | 578,797 | -1.24(-0.70%) |
Feb 17, 2021 | 175.88 | 176.40 | 173.55 | 176.07 | 712,802 | -1.51(-0.85%) |
Feb 16, 2021 | 178.70 | 179.38 | 176.59 | 177.58 | 1,805,347 | -0.46(-0.26%) |
Feb 12, 2021 | 176.48 | 178.13 | 175.70 | 178.04 | 525,100 | +1.31(+0.74%) |
Feb 11, 2021 | 176.36 | 177.21 | 175.27 | 176.73 | 768,816 | +1.63(+0.93%) |
Feb 10, 2021 | 176.75 | 176.83 | 173.43 | 175.10 | 825,664 | -0.60(-0.34%) |
Feb 09, 2021 | 175.21 | 176.05 | 175.17 | 175.70 | 1,216,691 | -0.10(-0.06%) |
Feb 08, 2021 | 175.34 | 176.20 | 174.78 | 175.80 | 2,841,331 | +1.69(+0.97%) |
Feb 05, 2021 | 173.30 | 174.23 | 172.70 | 174.11 | 709,300 | +1.37(+0.79%) |
Feb 04, 2021 | 171.53 | 172.74 | 170.99 | 172.74 | 613,639 | +1.92(+1.12%) |
Feb 03, 2021 | 172.85 | 172.85 | 170.51 | 170.82 | 1,052,726 | -0.50(-0.29%) |
Feb 02, 2021 | 169.88 | 171.83 | 169.80 | 171.32 | 2,604,939 | +3.42(+2.04%) |
Feb 01, 2021 | 165.70 | 168.23 | 164.22 | 167.90 | 1,120,802 | +4.04(+2.47%) |
Jan 29, 2021 | 165.56 | 166.38 | 162.21 | 163.86 | 1,054,700 | -2.41(-1.45%) |
Jan 28, 2021 | 163.63 | 168.30 | 163.63 | 166.27 | 897,060 | +2.71(+1.66%) |
Jan 27, 2021 | 167.42 | 167.45 | 162.58 | 163.56 | 1,144,200 | -5.76(-3.40%) |
Jan 26, 2021 | 171.65 | 171.65 | 169.05 | 169.32 | 1,318,386 | -1.84(-1.08%) |
Jan 25, 2021 | 171.99 | 173.01 | 167.55 | 171.16 | 732,556 | +0.53(+0.31%) |
Jan 22, 2021 | 169.69 | 170.94 | 169.69 | 170.63 | 661,200 | +0.06(+0.04%) |
Jan 21, 2021 | 170.40 | 170.86 | 169.60 | 170.57 | 1,078,064 | +0.69(+0.41%) |
Jan 20, 2021 | 168.35 | 170.21 | 168.12 | 169.88 | 1,469,765 | +3.36(+2.02%) |
Jan 19, 2021 | 166.05 | 166.61 | 165.12 | 166.52 | 1,266,476 | +1.87(+1.14%) |
Jan 15, 2021 | 166.75 | 167.12 | 164.21 | 164.65 | 2,269,300 | -1.83(-1.10%) |
Jan 14, 2021 | 168.05 | 168.53 | 166.20 | 166.48 | 8,034,584 | -0.98(-0.59%) |
Jan 13, 2021 | 166.60 | 168.11 | 166.04 | 167.46 | 787,588 | +0.58(+0.35%) |
Jan 12, 2021 | 166.18 | 167.12 | 165.20 | 166.88 | 700,650 | +0.98(+0.59%) |
Jan 11, 2021 | 166.59 | 167.63 | 165.20 | 165.90 | 982,658 | -2.06(-1.23%) |
Jan 08, 2021 | 166.98 | 168.07 | 165.59 | 167.96 | 1,287,000 | +2.73(+1.65%) |
Jan 07, 2021 | 161.92 | 165.60 | 161.92 | 165.23 | 788,852 | +4.96(+3.09%) |
Jan 06, 2021 | 159.59 | 162.50 | 159.02 | 160.27 | 1,130,405 | -1.25(-0.77%) |
Jan 05, 2021 | 159.33 | 161.66 | 159.33 | 161.52 | 811,796 | +1.45(+0.91%) |
Jan 04, 2021 | 161.96 | 162.50 | 157.74 | 160.07 | 1,049,079 | -1.22(-0.76%) |
Dec 31, 2020 | 161.29 | 161.29 | 161.29 | 375,333 | +0.16(+0.10%) | |
Dec 30, 2020 | 161.29 | 161.38 | 160.36 | 161.13 | 375,333 | +0.59(+0.37%) |
Dec 29, 2020 | 161.70 | 161.94 | 159.62 | 160.54 | 628,962 | -0.47(-0.29%) |
Dec 28, 2020 | 163.32 | 163.36 | 160.25 | 161.01 | 504,565 | -0.73(-0.45%) |
Dec 24, 2020 | 161.71 | 162.43 | 161.29 | 161.74 | 299,200 | +0.46(+0.29%) |
Dec 23, 2020 | 162.89 | 163.00 | 161.11 | 161.28 | 606,893 | -1.57(-0.96%) |
Dec 22, 2020 | 162.77 | 162.85 | 160.83 | 162.85 | 547,268 | +1.04(+0.64%) |
Dec 21, 2020 | 160.26 | 162.17 | 159.33 | 161.81 | 607,039 | -0.10(-0.06%) |
Dec 18, 2020 | 162.49 | 162.49 | 160.13 | 161.91 | 1,692,000 | +0.34(+0.21%) |
Dec 17, 2020 | 160.64 | 161.62 | 160.29 | 161.57 | 847,007 | +2.14(+1.34%) |
Dec 16, 2020 | 158.99 | 159.69 | 157.84 | 159.43 | 641,585 | +0.73(+0.46%) |
Dec 15, 2020 | 158.67 | 158.82 | 157.37 | 158.70 | 612,497 | +1.49(+0.95%) |
Dec 14, 2020 | 157.07 | 158.28 | 156.99 | 157.21 | 875,915 | +0.68(+0.43%) |
Dec 11, 2020 | 155.75 | 156.64 | 154.55 | 156.53 | 762,600 | -0.20(-0.13%) |
Dec 10, 2020 | 154.15 | 157.02 | 153.39 | 156.73 | 720,882 | +1.62(+1.04%) |
Dec 09, 2020 | 159.08 | 159.13 | 154.35 | 155.11 | 1,213,690 | -3.89(-2.45%) |
Dec 08, 2020 | 157.67 | 159.34 | 157.32 | 159.00 | 1,399,828 | +0.71(+0.45%) |
Dec 07, 2020 | 157.00 | 158.37 | 157.00 | 158.29 | 867,980 | +1.41(+0.90%) |
Dec 04, 2020 | 156.67 | 156.96 | 156.02 | 156.88 | 765,400 | +0.81(+0.52%) |
Dec 03, 2020 | 156.00 | 157.17 | 155.79 | 156.07 | 690,848 | +0.49(+0.31%) |
Dec 02, 2020 | 154.88 | 155.68 | 153.41 | 155.58 | 707,943 | -0.76(-0.49%) |
Dec 01, 2020 | 157.89 | 157.89 | 155.35 | 156.34 | 861,966 | +0.10(+0.06%) |
Nov 30, 2020 | 156.12 | 156.54 | 153.27 | 156.24 | 1,230,549 | +0.74(+0.48%) |
Nov 27, 2020 | 154.42 | 155.80 | 154.42 | 155.50 | 416,700 | +1.76(+1.14%) |
Nov 25, 2020 | 152.19 | 153.93 | 152.19 | 153.74 | 605,000 | +1.68(+1.10%) |
Nov 24, 2020 | 152.39 | 152.46 | 150.73 | 152.06 | 1,008,662 | +0.75(+0.50%) |
Nov 23, 2020 | 152.00 | 152.55 | 150.58 | 151.31 | 1,164,953 | +0.09(+0.06%) |
Nov 20, 2020 | 152.01 | 152.43 | 151.15 | 151.22 | 730,900 | -0.73(-0.48%) |
Nov 19, 2020 | 150.99 | 152.25 | 150.33 | 151.95 | 1,020,720 | +1.22(+0.81%) |
Nov 18, 2020 | 151.95 | 152.40 | 150.70 | 150.73 | 586,410 | -0.72(-0.48%) |
Nov 17, 2020 | 152.00 | 152.18 | 151.24 | 151.45 | 3,718,992 | +0.05(+0.03%) |
Nov 16, 2020 | 151.96 | 151.96 | 150.49 | 151.40 | 636,158 | +0.24(+0.16%) |
Nov 13, 2020 | 151.21 | 151.37 | 149.88 | 151.16 | 420,000 | +0.70(+0.47%) |
Nov 12, 2020 | 150.62 | 151.86 | 149.77 | 150.46 | 2,177,205 | -0.41(-0.27%) |
Nov 11, 2020 | 149.46 | 151.00 | 148.09 | 150.87 | 1,101,584 | +3.01(+2.04%) |
Nov 10, 2020 | 148.89 | 149.51 | 145.99 | 147.86 | 1,345,691 | -1.86(-1.24%) |
Nov 09, 2020 | 158.39 | 158.39 | 149.72 | 149.72 | 1,573,757 | -4.47(-2.90%) |
Nov 06, 2020 | 154.00 | 154.77 | 152.41 | 154.19 | 778,400 | -0.03(-0.02%) |
Nov 05, 2020 | 155.08 | 155.08 | 153.18 | 154.22 | 1,576,078 | +2.79(+1.84%) |
Nov 04, 2020 | 149.53 | 152.78 | 148.97 | 151.43 | 1,372,453 | +6.51(+4.49%) |
Nov 03, 2020 | 143.98 | 145.99 | 143.25 | 144.92 | 1,021,497 | +2.57(+1.81%) |