Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 291.94 | 294.63 | 288.15 | 289.39 | 1,664,936 | -3.99(-1.36%) |
Nov 29, 2021 | 292.25 | 296.08 | 289.05 | 293.37 | 499,574 | +4.31(+1.49%) |
Nov 26, 2021 | 293.69 | 296.46 | 289.07 | 289.07 | 417,231 | -7.10(-2.40%) |
Nov 24, 2021 | 292.32 | 296.93 | 291.60 | 296.17 | 274,566 | +4.13(+1.41%) |
Nov 23, 2021 | 291.18 | 293.50 | 289.72 | 292.04 | 367,665 | +1.05(+0.36%) |
Nov 22, 2021 | 293.24 | 294.92 | 290.39 | 290.99 | 573,183 | -2.25(-0.77%) |
Nov 19, 2021 | 298.34 | 298.34 | 293.22 | 293.24 | 586,964 | -3.63(-1.22%) |
Nov 18, 2021 | 295.59 | 298.03 | 296.56 | 296.88 | 671,148 | +2.04(+0.69%) |
Nov 17, 2021 | 288.67 | 296.14 | 286.08 | 294.83 | 732,007 | +4.74(+1.63%) |
Nov 16, 2021 | 293.76 | 294.20 | 288.81 | 290.10 | 483,271 | -3.14(-1.07%) |
Nov 15, 2021 | 291.01 | 293.24 | 288.08 | 293.23 | 403,603 | +2.25(+0.77%) |
Nov 12, 2021 | 290.52 | 292.61 | 287.72 | 290.98 | 481,567 | +0.14(+0.05%) |
Nov 11, 2021 | 290.95 | 291.05 | 287.40 | 290.84 | 248,087 | +1.65(+0.57%) |
Nov 10, 2021 | 287.35 | 289.18 | 528,705 | +1.90(+0.66%) | ||
Nov 09, 2021 | 286.14 | 288.88 | 285.34 | 287.28 | 564,892 | +1.36(+0.48%) |
Nov 08, 2021 | 286.07 | 287.26 | 281.91 | 285.92 | 588,474 | +0.51(+0.18%) |
Nov 05, 2021 | 295.65 | 295.65 | 282.66 | 285.41 | 732,480 | -8.55(-2.91%) |
Nov 04, 2021 | 294.36 | 298.04 | 292.57 | 293.96 | 597,965 | -0.17(-0.06%) |
Nov 03, 2021 | 299.24 | 301.38 | 291.71 | 294.13 | 520,806 | -4.39(-1.47%) |
Nov 02, 2021 | 294.81 | 301.14 | 292.26 | 298.52 | 948,946 | +5.37(+1.83%) |
Nov 01, 2021 | 294.06 | 293.63 | 285.90 | 293.15 | 596,214 | -0.48(-0.16%) |
Oct 29, 2021 | 291.09 | 296.75 | 290.19 | 293.63 | 1,537,391 | +0.49(+0.17%) |
Oct 28, 2021 | 286.11 | 293.67 | 286.11 | 293.14 | 844,778 | +8.12(+2.85%) |
Oct 27, 2021 | 289.75 | 289.66 | 284.45 | 285.02 | 476,537 | -3.93(-1.36%) |
Oct 26, 2021 | 289.76 | 288.95 | 465,645 | -1.44(-0.50%) | ||
Oct 25, 2021 | 288.98 | 291.62 | 286.53 | 290.39 | 400,452 | +1.93(+0.67%) |
Oct 22, 2021 | 286.43 | 289.21 | 286.15 | 288.46 | 511,247 | +3.38(+1.18%) |
Oct 21, 2021 | 286.16 | 286.43 | 283.08 | 285.08 | 481,854 | +0.06(+0.02%) |
Oct 20, 2021 | 284.43 | 285.49 | 282.84 | 285.02 | 568,412 | +1.27(+0.45%) |
Oct 19, 2021 | 285.39 | 286.33 | 282.95 | 283.75 | 438,119 | -1.08(-0.38%) |
Oct 18, 2021 | 283.30 | 286.25 | 281.61 | 284.83 | 741,627 | +2.48(+0.88%) |
Oct 15, 2021 | 288.93 | 289.09 | 279.80 | 282.35 | 1,100,568 | -5.71(-1.98%) |
Oct 14, 2021 | 281.89 | 288.32 | 280.23 | 288.06 | 854,876 | +7.57(+2.70%) |
Oct 13, 2021 | 274.77 | 281.07 | 274.04 | 280.50 | 571,388 | +5.31(+1.93%) |
Oct 12, 2021 | 268.66 | 276.83 | 267.97 | 275.18 | 658,691 | +8.14(+3.05%) |
Oct 11, 2021 | 265.17 | 267.69 | 263.59 | 267.04 | 385,998 | +2.10(+0.79%) |
Oct 08, 2021 | 266.55 | 267.17 | 264.41 | 264.94 | 406,485 | -1.60(-0.60%) |
Oct 07, 2021 | 267.22 | 270.02 | 265.44 | 266.54 | 622,230 | +0.10(+0.04%) |
Oct 06, 2021 | 260.76 | 267.03 | 259.41 | 266.44 | 1,051,330 | +5.44(+2.09%) |
Oct 05, 2021 | 264.67 | 264.86 | 260.65 | 261.00 | 1,006,596 | -2.47(-0.94%) |
Oct 04, 2021 | 262.08 | 264.65 | 261.38 | 263.46 | 1,158,023 | +0.75(+0.29%) |
Oct 01, 2021 | 263.44 | 264.38 | 259.68 | 262.71 | 782,299 | +0.09(+0.03%) |
Sep 30, 2021 | 268.83 | 268.83 | 262.00 | 262.62 | 1,103,276 | -4.61(-1.73%) |
Sep 29, 2021 | 265.21 | 269.02 | 264.76 | 267.24 | 658,039 | +2.47(+0.93%) |
Sep 28, 2021 | 260.44 | 266.15 | 258.40 | 264.76 | 1,112,386 | +2.46(+0.94%) |
Sep 27, 2021 | 268.62 | 269.84 | 262.23 | 262.30 | 704,600 | -6.31(-2.35%) |
Sep 24, 2021 | 270.32 | 271.97 | 267.29 | 268.62 | 736,214 | -1.36(-0.50%) |
Sep 23, 2021 | 273.38 | 274.69 | 269.50 | 269.98 | 968,965 | -3.33(-1.22%) |
Sep 22, 2021 | 277.44 | 277.44 | 271.75 | 273.31 | 889,693 | -2.42(-0.88%) |
Sep 21, 2021 | 276.17 | 279.02 | 275.64 | 275.73 | 576,987 | -0.19(-0.07%) |
Sep 20, 2021 | 274.40 | 279.03 | 272.75 | 275.92 | 649,571 | +0.97(+0.35%) |
Sep 17, 2021 | 278.50 | 281.18 | 274.25 | 274.94 | 1,593,991 | -5.61(-2.00%) |
Sep 16, 2021 | 282.42 | 284.16 | 279.27 | 280.56 | 516,048 | -1.87(-0.66%) |
Sep 15, 2021 | 281.44 | 284.76 | 280.64 | 282.43 | 517,775 | +1.85(+0.66%) |
Sep 14, 2021 | 283.12 | 283.12 | 278.39 | 280.58 | 614,896 | -1.57(-0.56%) |
Sep 13, 2021 | 285.13 | 287.18 | 282.02 | 282.16 | 684,922 | -1.78(-0.63%) |
Sep 10, 2021 | 284.98 | 287.23 | 283.31 | 283.94 | 598,545 | -0.83(-0.29%) |
Sep 09, 2021 | 290.66 | 290.66 | 284.34 | 284.77 | 652,893 | -5.59(-1.92%) |
Sep 08, 2021 | 286.22 | 292.48 | 286.22 | 290.35 | 597,236 | +3.37(+1.17%) |
Sep 07, 2021 | 290.78 | 291.36 | 284.77 | 286.99 | 592,198 | -3.57(-1.23%) |
Sep 03, 2021 | 290.06 | 290.79 | 286.05 | 290.56 | 490,729 | -0.25(-0.08%) |
Sep 02, 2021 | 289.77 | 291.02 | 287.49 | 290.80 | 652,128 | +1.19(+0.41%) |
Sep 01, 2021 | 284.41 | 290.17 | 283.15 | 289.62 | 717,562 | +5.34(+1.88%) |
Aug 31, 2021 | 280.68 | 284.94 | 278.36 | 284.27 | 947,193 | +2.69(+0.95%) |
Aug 30, 2021 | 278.58 | 281.74 | 278.58 | 281.59 | 792,880 | +2.51(+0.90%) |
Aug 27, 2021 | 278.89 | 279.89 | 277.19 | 279.07 | 539,124 | +1.25(+0.45%) |
Aug 26, 2021 | 278.85 | 280.47 | 277.78 | 277.83 | 714,191 | -0.10(-0.03%) |
Aug 25, 2021 | 278.42 | 279.79 | 277.43 | 277.92 | 732,663 | -1.27(-0.46%) |
Aug 24, 2021 | 282.03 | 282.35 | 276.59 | 279.20 | 852,927 | -2.99(-1.06%) |
Aug 23, 2021 | 284.84 | 285.97 | 281.96 | 282.18 | 720,706 | -2.68(-0.94%) |
Aug 20, 2021 | 282.89 | 286.76 | 281.38 | 284.86 | 735,015 | +1.59(+0.56%) |
Aug 19, 2021 | 281.25 | 284.36 | 281.03 | 283.27 | 654,382 | +1.98(+0.70%) |
Aug 18, 2021 | 279.49 | 282.09 | 279.20 | 281.30 | 1,238,450 | +0.62(+0.22%) |
Aug 17, 2021 | 279.10 | 281.20 | 277.84 | 280.67 | 804,428 | +1.23(+0.44%) |
Aug 16, 2021 | 277.33 | 279.86 | 275.96 | 279.44 | 783,510 | +3.02(+1.09%) |
Aug 13, 2021 | 277.11 | 277.83 | 275.15 | 276.42 | 640,712 | -0.29(-0.10%) |
Aug 12, 2021 | 275.17 | 277.15 | 273.61 | 276.71 | 658,567 | +2.64(+0.96%) |
Aug 11, 2021 | 273.77 | 275.60 | 272.63 | 274.07 | 575,683 | +0.88(+0.32%) |
Aug 10, 2021 | 273.91 | 276.59 | 272.28 | 273.20 | 951,129 | +1.07(+0.39%) |
Aug 09, 2021 | 267.57 | 272.63 | 267.16 | 272.12 | 847,278 | +4.44(+1.66%) |
Aug 06, 2021 | 271.19 | 273.22 | 267.64 | 267.69 | 679,405 | -3.67(-1.35%) |
Aug 05, 2021 | 270.39 | 271.36 | 267.45 | 271.36 | 1,324,532 | +2.11(+0.78%) |
Aug 04, 2021 | 272.93 | 275.50 | 267.58 | 269.25 | 1,693,068 | -2.70(-0.99%) |
Aug 03, 2021 | 274.01 | 274.99 | 269.81 | 271.95 | 1,623,296 | -1.26(-0.46%) |
Aug 02, 2021 | 275.88 | 276.72 | 273.13 | 273.21 | 877,455 | -1.29(-0.47%) |
Jul 30, 2021 | 275.14 | 278.42 | 274.44 | 274.50 | 1,185,575 | +0.59(+0.22%) |
Jul 29, 2021 | 275.21 | 276.70 | 273.73 | 273.91 | 559,401 | -1.05(-0.38%) |
Jul 28, 2021 | 276.22 | 277.50 | 273.98 | 274.95 | 693,275 | -0.79(-0.29%) |
Jul 27, 2021 | 275.77 | 276.86 | 273.91 | 275.74 | 795,553 | +0.21(+0.08%) |
Jul 26, 2021 | 274.73 | 275.92 | 272.90 | 275.53 | 691,196 | -0.12(-0.04%) |
Jul 23, 2021 | 272.49 | 276.15 | 271.64 | 275.66 | 625,465 | +4.00(+1.47%) |
Jul 22, 2021 | 270.55 | 272.43 | 270.14 | 271.66 | 843,591 | +0.84(+0.31%) |
Jul 21, 2021 | 273.54 | 274.05 | 270.66 | 270.82 | 854,874 | -3.43(-1.25%) |
Jul 20, 2021 | 273.03 | 275.82 | 273.03 | 274.24 | 861,062 | +3.22(+1.19%) |
Jul 19, 2021 | 274.89 | 275.45 | 268.65 | 271.02 | 987,891 | -4.76(-1.73%) |
Jul 16, 2021 | 276.10 | 277.53 | 275.19 | 275.78 | 784,544 | +0.40(+0.15%) |
Jul 15, 2021 | 275.36 | 276.31 | 273.85 | 275.38 | 783,062 | +0.44(+0.16%) |
Jul 14, 2021 | 272.32 | 276.39 | 272.32 | 274.94 | 717,298 | +2.37(+0.87%) |
Jul 13, 2021 | 275.67 | 276.11 | 272.13 | 272.56 | 708,867 | -3.04(-1.10%) |
Jul 12, 2021 | 273.79 | 276.35 | 273.71 | 275.60 | 789,364 | +1.81(+0.66%) |
Jul 09, 2021 | 270.25 | 274.10 | 269.21 | 273.79 | 588,846 | +3.95(+1.46%) |
Jul 08, 2021 | 269.52 | 272.31 | 269.11 | 269.84 | 779,543 | -0.90(-0.33%) |
Jul 07, 2021 | 270.65 | 272.09 | 267.93 | 270.74 | 1,162,228 | +0.23(+0.08%) |
Jul 06, 2021 | 265.54 | 271.01 | 264.04 | 270.51 | 837,296 | +4.59(+1.72%) |
Jul 02, 2021 | 264.56 | 266.48 | 263.21 | 265.92 | 1,076,010 | +2.09(+0.79%) |
Jul 01, 2021 | 264.01 | 266.02 | 262.99 | 263.83 | 785,169 | -0.31(-0.12%) |
Jun 30, 2021 | 266.27 | 268.67 | 263.68 | 264.14 | 815,099 | -2.45(-0.92%) |
Jun 29, 2021 | 267.45 | 268.48 | 266.40 | 266.59 | 709,992 | -0.90(-0.33%) |
Jun 28, 2021 | 267.94 | 268.06 | 265.76 | 267.49 | 540,817 | -0.22(-0.08%) |
Jun 25, 2021 | 265.24 | 267.97 | 264.39 | 267.71 | 817,895 | +2.56(+0.96%) |
Jun 24, 2021 | 266.62 | 267.64 | 264.08 | 265.15 | 732,317 | -1.69(-0.63%) |
Jun 23, 2021 | 264.60 | 267.87 | 264.04 | 266.84 | 729,094 | +1.15(+0.43%) |
Jun 22, 2021 | 266.59 | 268.44 | 265.58 | 265.69 | 564,318 | -0.97(-0.36%) |
Jun 21, 2021 | 263.00 | 267.48 | 262.09 | 266.65 | 835,757 | +4.56(+1.74%) |
Jun 18, 2021 | 260.92 | 263.24 | 259.91 | 262.09 | 2,285,644 | +2.39(+0.92%) |
Jun 17, 2021 | 256.66 | 259.74 | 255.11 | 259.70 | 711,484 | +3.01(+1.17%) |
Jun 16, 2021 | 257.98 | 259.61 | 256.59 | 256.69 | 847,971 | -0.86(-0.33%) |
Jun 15, 2021 | 258.34 | 258.87 | 256.72 | 257.55 | 513,858 | -1.26(-0.49%) |
Jun 14, 2021 | 258.26 | 258.96 | 256.55 | 258.82 | 601,596 | +0.72(+0.28%) |
Jun 11, 2021 | 257.36 | 258.36 | 255.93 | 258.10 | 659,042 | +0.30(+0.11%) |
Jun 10, 2021 | 255.99 | 258.19 | 255.89 | 257.80 | 554,572 | +1.42(+0.56%) |
Jun 09, 2021 | 256.52 | 257.59 | 255.85 | 256.38 | 546,109 | +0.38(+0.15%) |
Jun 08, 2021 | 254.86 | 256.64 | 254.30 | 255.99 | 678,479 | +1.90(+0.75%) |
Jun 07, 2021 | 252.76 | 255.71 | 251.75 | 254.09 | 897,803 | +2.19(+0.87%) |
Jun 04, 2021 | 253.49 | 253.90 | 250.99 | 251.90 | 949,244 | -0.12(-0.05%) |
Jun 03, 2021 | 251.15 | 252.49 | 250.16 | 252.02 | 916,924 | +0.75(+0.30%) |
Jun 02, 2021 | 250.51 | 252.78 | 248.85 | 251.27 | 1,148,956 | +2.12(+0.85%) |
Jun 01, 2021 | 247.23 | 249.25 | 245.73 | 249.15 | 591,017 | +2.69(+1.09%) |
May 28, 2021 | 246.13 | 246.96 | 244.86 | 246.47 | 1,727,803 | +2.28(+0.93%) |
May 27, 2021 | 243.86 | 245.07 | 241.77 | 244.19 | 1,123,376 | +0.25(+0.10%) |
May 26, 2021 | 243.38 | 245.89 | 243.00 | 243.94 | 810,557 | +0.71(+0.29%) |
May 25, 2021 | 242.78 | 244.39 | 240.94 | 243.23 | 484,487 | +0.28(+0.11%) |
May 24, 2021 | 242.23 | 244.07 | 241.21 | 242.95 | 611,865 | +1.50(+0.62%) |
May 21, 2021 | 243.11 | 244.95 | 240.18 | 241.45 | 825,001 | -2.23(-0.92%) |
May 20, 2021 | 240.72 | 244.20 | 240.14 | 243.68 | 1,291,436 | +2.40(+0.99%) |
May 19, 2021 | 239.73 | 241.28 | 235.95 | 241.28 | 747,944 | +0.85(+0.35%) |
May 18, 2021 | 239.66 | 241.39 | 238.87 | 240.44 | 1,011,483 | -0.88(-0.37%) |
May 17, 2021 | 239.71 | 242.45 | 238.64 | 241.32 | 815,414 | +2.73(+1.14%) |
May 14, 2021 | 238.39 | 240.16 | 237.31 | 238.59 | 530,927 | -0.44(-0.18%) |
May 13, 2021 | 235.66 | 240.59 | 235.28 | 239.02 | 701,545 | +3.70(+1.57%) |
May 12, 2021 | 239.46 | 240.38 | 235.18 | 235.32 | 773,777 | -4.02(-1.68%) |
May 11, 2021 | 240.52 | 241.54 | 237.57 | 239.35 | 794,347 | -2.48(-1.02%) |
May 10, 2021 | 242.25 | 244.15 | 241.38 | 241.82 | 709,641 | -0.10(-0.04%) |
May 07, 2021 | 240.07 | 242.21 | 239.24 | 241.92 | 662,269 | +1.80(+0.75%) |
May 06, 2021 | 240.19 | 241.47 | 239.07 | 240.12 | 749,037 | +0.51(+0.21%) |
May 05, 2021 | 242.67 | 243.18 | 238.60 | 239.61 | 853,266 | -4.13(-1.69%) |
May 04, 2021 | 243.92 | 246.98 | 242.86 | 243.74 | 792,061 | +1.15(+0.47%) |
May 03, 2021 | 245.60 | 246.10 | 240.85 | 242.58 | 700,819 | -2.73(-1.11%) |
Apr 30, 2021 | 243.84 | 246.12 | 242.10 | 245.31 | 728,017 | +1.47(+0.60%) |
Apr 29, 2021 | 239.56 | 244.23 | 238.74 | 243.85 | 841,604 | +5.45(+2.29%) |
Apr 28, 2021 | 240.31 | 241.18 | 238.22 | 238.40 | 603,615 | -1.60(-0.67%) |
Apr 27, 2021 | 240.38 | 240.70 | 238.84 | 239.99 | 551,407 | -0.05(-0.02%) |
Apr 26, 2021 | 242.34 | 243.24 | 239.30 | 240.04 | 637,859 | -1.44(-0.60%) |
Apr 23, 2021 | 241.54 | 242.33 | 240.03 | 241.48 | 561,485 | +0.21(+0.09%) |
Apr 22, 2021 | 238.74 | 241.68 | 237.71 | 241.27 | 586,816 | +2.59(+1.09%) |
Apr 21, 2021 | 239.26 | 240.56 | 237.49 | 238.68 | 647,460 | +0.17(+0.07%) |
Apr 20, 2021 | 236.01 | 241.06 | 235.70 | 238.52 | 970,124 | +2.61(+1.11%) |
Apr 19, 2021 | 232.78 | 236.03 | 231.73 | 235.91 | 628,599 | +3.12(+1.34%) |
Apr 16, 2021 | 234.35 | 234.48 | 232.62 | 232.78 | 770,653 | -0.83(-0.35%) |
Apr 15, 2021 | 231.71 | 234.06 | 231.18 | 233.61 | 999,324 | +3.54(+1.54%) |
Apr 14, 2021 | 232.30 | 232.30 | 229.30 | 230.07 | 582,850 | -2.84(-1.22%) |
Apr 13, 2021 | 228.23 | 233.19 | 227.87 | 232.92 | 939,134 | +5.31(+2.33%) |
Apr 12, 2021 | 225.88 | 227.99 | 224.78 | 227.60 | 600,730 | +2.60(+1.16%) |
Apr 09, 2021 | 224.92 | 226.36 | 224.60 | 225.00 | 617,645 | +0.98(+0.44%) |
Apr 08, 2021 | 223.01 | 226.05 | 223.01 | 224.03 | 649,621 | +0.91(+0.41%) |
Apr 07, 2021 | 222.96 | 223.65 | 221.50 | 223.12 | 871,875 | +0.36(+0.16%) |
Apr 06, 2021 | 221.89 | 222.80 | 219.87 | 222.76 | 853,414 | +0.03(+0.02%) |
Apr 05, 2021 | 219.57 | 223.00 | 218.63 | 222.72 | 1,332,185 | +2.91(+1.32%) |
Apr 01, 2021 | 216.63 | 219.98 | 215.87 | 219.82 | 967,671 | +4.52(+2.10%) |
Mar 31, 2021 | 215.51 | 218.10 | 213.38 | 215.30 | 1,266,925 | -0.23(-0.11%) |
Mar 30, 2021 | 216.63 | 217.15 | 214.58 | 215.53 | 748,342 | -0.84(-0.39%) |
Mar 29, 2021 | 212.84 | 218.27 | 211.11 | 216.37 | 943,530 | +2.97(+1.39%) |
Mar 26, 2021 | 211.12 | 213.62 | 209.25 | 213.41 | 958,731 | +2.87(+1.36%) |
Mar 25, 2021 | 211.49 | 211.58 | 207.23 | 210.54 | 681,750 | +0.14(+0.07%) |
Mar 24, 2021 | 210.80 | 211.84 | 209.55 | 210.40 | 752,100 | -1.54(-0.72%) |
Mar 23, 2021 | 207.15 | 212.27 | 206.54 | 211.93 | 829,317 | +5.41(+2.62%) |
Mar 22, 2021 | 203.69 | 207.40 | 203.29 | 206.52 | 741,691 | +2.83(+1.39%) |
Mar 19, 2021 | 211.64 | 212.02 | 203.69 | 203.69 | 1,531,678 | -7.46(-3.53%) |
Mar 18, 2021 | 209.77 | 211.42 | 208.00 | 211.16 | 654,326 | +0.31(+0.14%) |
Mar 17, 2021 | 213.86 | 213.86 | 209.25 | 210.85 | 861,666 | -3.20(-1.50%) |
Mar 16, 2021 | 212.08 | 214.55 | 210.85 | 214.05 | 587,881 | +2.49(+1.18%) |
Mar 15, 2021 | 211.43 | 212.53 | 209.09 | 211.56 | 1,016,956 | +1.25(+0.59%) |
Mar 12, 2021 | 206.31 | 210.41 | 206.31 | 210.32 | 692,108 | +3.84(+1.86%) |
Mar 11, 2021 | 206.74 | 209.24 | 206.35 | 206.48 | 711,132 | -1.06(-0.51%) |
Mar 10, 2021 | 208.25 | 208.25 | 205.26 | 207.54 | 723,132 | -0.16(-0.08%) |
Mar 09, 2021 | 206.53 | 209.68 | 205.96 | 207.70 | 675,355 | +1.19(+0.58%) |
Mar 08, 2021 | 204.42 | 208.39 | 202.94 | 206.51 | 726,199 | +3.11(+1.53%) |
Mar 05, 2021 | 200.58 | 203.81 | 198.59 | 203.40 | 771,731 | +3.20(+1.60%) |
Mar 04, 2021 | 200.36 | 202.87 | 198.28 | 200.19 | 1,159,129 | +0.43(+0.22%) |
Mar 03, 2021 | 201.60 | 202.47 | 199.65 | 199.76 | 1,184,682 | -3.10(-1.53%) |
Mar 02, 2021 | 200.12 | 204.24 | 199.22 | 202.86 | 1,059,751 | +2.13(+1.06%) |
Mar 01, 2021 | 204.22 | 206.69 | 200.58 | 200.73 | 899,647 | -1.71(-0.84%) |
Feb 26, 2021 | 210.91 | 211.86 | 202.36 | 202.44 | 1,283,676 | -8.15(-3.87%) |
Feb 25, 2021 | 210.50 | 213.32 | 207.90 | 210.59 | 943,519 | +0.65(+0.31%) |
Feb 24, 2021 | 209.25 | 212.00 | 208.72 | 209.94 | 928,250 | +0.23(+0.11%) |
Feb 23, 2021 | 208.60 | 213.05 | 207.25 | 209.70 | 917,911 | +3.96(+1.93%) |
Feb 22, 2021 | 203.00 | 206.28 | 201.84 | 205.74 | 822,205 | +2.65(+1.30%) |
Feb 19, 2021 | 203.91 | 204.97 | 202.28 | 203.09 | 879,898 | -0.26(-0.13%) |
Feb 18, 2021 | 201.95 | 204.29 | 201.95 | 203.35 | 719,674 | +0.81(+0.40%) |
Feb 17, 2021 | 198.98 | 202.95 | 198.71 | 202.55 | 1,015,842 | +3.56(+1.79%) |
Feb 16, 2021 | 200.41 | 200.58 | 196.03 | 198.98 | 654,462 | -1.65(-0.82%) |
Feb 12, 2021 | 201.17 | 201.58 | 198.59 | 200.63 | 713,602 | -1.05(-0.52%) |
Feb 11, 2021 | 201.57 | 202.61 | 200.42 | 201.68 | 985,965 | -0.89(-0.44%) |
Feb 10, 2021 | 205.64 | 205.68 | 200.19 | 202.57 | 805,579 | -1.96(-0.96%) |
Feb 09, 2021 | 202.22 | 204.86 | 201.58 | 204.54 | 786,200 | +3.34(+1.66%) |
Feb 08, 2021 | 197.93 | 201.37 | 196.91 | 201.20 | 604,539 | +2.74(+1.38%) |
Feb 05, 2021 | 200.33 | 200.33 | 197.94 | 198.45 | 898,041 | -1.31(-0.65%) |
Feb 04, 2021 | 200.88 | 204.20 | 199.28 | 199.76 | 1,347,290 | -0.39(-0.19%) |
Feb 03, 2021 | 198.28 | 201.44 | 196.26 | 200.15 | 812,726 | +0.87(+0.43%) |
Feb 02, 2021 | 200.63 | 201.32 | 198.88 | 199.28 | 1,097,584 | -2.07(-1.03%) |
Feb 01, 2021 | 198.27 | 201.42 | 195.81 | 201.35 | 882,579 | +4.39(+2.23%) |
Jan 29, 2021 | 194.54 | 199.10 | 194.54 | 196.97 | 1,216,187 | +0.09(+0.05%) |
Jan 28, 2021 | 197.35 | 199.16 | 195.09 | 196.87 | 914,788 | -0.47(-0.24%) |
Jan 27, 2021 | 196.72 | 198.14 | 194.60 | 197.34 | 949,874 | +0.18(+0.09%) |
Jan 26, 2021 | 195.44 | 197.89 | 194.98 | 197.16 | 954,449 | +1.75(+0.89%) |
Jan 25, 2021 | 193.35 | 196.00 | 192.05 | 195.41 | 959,214 | +2.62(+1.36%) |
Jan 22, 2021 | 192.84 | 193.70 | 191.74 | 192.79 | 1,246,927 | +0.71(+0.37%) |
Jan 21, 2021 | 193.15 | 194.82 | 191.59 | 192.08 | 1,483,775 | -2.60(-1.34%) |
Jan 20, 2021 | 189.97 | 195.56 | 189.14 | 194.68 | 1,533,095 | +3.77(+1.98%) |
Jan 19, 2021 | 195.42 | 195.42 | 189.62 | 190.91 | 1,323,218 | -3.26(-1.68%) |
Jan 15, 2021 | 191.49 | 195.03 | 190.45 | 194.17 | 2,154,329 | +2.73(+1.43%) |
Jan 14, 2021 | 194.50 | 194.50 | 191.10 | 191.44 | 893,474 | -3.08(-1.58%) |
Jan 13, 2021 | 192.32 | 195.24 | 192.32 | 194.52 | 907,617 | +2.21(+1.15%) |
Jan 12, 2021 | 190.52 | 192.85 | 189.52 | 192.31 | 797,588 | +0.86(+0.45%) |
Jan 11, 2021 | 192.05 | 192.72 | 188.53 | 191.45 | 853,850 | -1.19(-0.62%) |
Jan 08, 2021 | 189.06 | 193.51 | 189.06 | 192.64 | 930,861 | +4.47(+2.38%) |
Jan 07, 2021 | 185.28 | 189.09 | 184.36 | 188.16 | 1,414,886 | +3.14(+1.70%) |
Jan 06, 2021 | 187.21 | 188.56 | 183.64 | 185.02 | 1,740,501 | -3.07(-1.63%) |
Jan 05, 2021 | 189.79 | 191.76 | 187.04 | 188.10 | 1,265,149 | -2.45(-1.29%) |
Jan 04, 2021 | 199.30 | 200.72 | 190.33 | 190.54 | 1,053,720 | -9.29(-4.65%) |
Dec 31, 2020 | 199.83 | 199.83 | 199.83 | 646,219 | +1.73(+0.87%) | |
Dec 30, 2020 | 196.74 | 199.79 | 196.74 | 198.10 | 646,219 | +0.98(+0.50%) |
Dec 29, 2020 | 199.10 | 200.11 | 195.93 | 197.12 | 782,823 | -1.16(-0.58%) |
Dec 28, 2020 | 198.84 | 199.54 | 196.62 | 198.28 | 658,591 | +0.25(+0.13%) |
Dec 24, 2020 | 196.81 | 198.14 | 196.49 | 198.03 | 178,660 | +1.60(+0.82%) |
Dec 23, 2020 | 200.35 | 201.41 | 196.23 | 196.43 | 832,930 | -4.49(-2.24%) |
Dec 22, 2020 | 198.13 | 201.06 | 197.44 | 200.92 | 904,935 | +3.01(+1.52%) |
Dec 21, 2020 | 196.93 | 199.20 | 195.66 | 197.91 | 817,940 | -0.19(-0.10%) |
Dec 18, 2020 | 201.38 | 201.56 | 197.04 | 198.10 | 1,643,078 | -3.14(-1.56%) |
Dec 17, 2020 | 197.12 | 201.85 | 196.50 | 201.24 | 1,078,089 | +5.71(+2.92%) |
Dec 16, 2020 | 194.84 | 197.29 | 194.14 | 195.53 | 808,190 | +0.69(+0.36%) |
Dec 15, 2020 | 194.06 | 194.85 | 189.98 | 194.84 | 1,557,504 | +1.23(+0.63%) |
Dec 14, 2020 | 195.56 | 198.80 | 192.50 | 193.61 | 2,625,036 | +4.91(+2.60%) |
Dec 11, 2020 | 185.68 | 189.44 | 185.68 | 188.69 | 1,793,430 | +2.98(+1.61%) |
Dec 10, 2020 | 187.86 | 189.50 | 185.38 | 185.71 | 1,084,365 | -2.62(-1.39%) |
Dec 09, 2020 | 190.39 | 191.68 | 186.53 | 188.33 | 833,429 | -1.92(-1.01%) |
Dec 08, 2020 | 192.74 | 192.92 | 190.16 | 190.25 | 652,248 | -2.40(-1.25%) |
Dec 07, 2020 | 192.07 | 194.24 | 192.05 | 192.66 | 747,912 | +0.16(+0.08%) |
Dec 04, 2020 | 193.69 | 194.91 | 191.28 | 192.50 | 877,705 | -1.32(-0.68%) |
Dec 03, 2020 | 192.45 | 194.31 | 191.81 | 193.82 | 760,921 | +1.30(+0.68%) |
Dec 02, 2020 | 192.38 | 195.99 | 191.50 | 192.52 | 642,941 | -0.71(-0.37%) |