Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 178.72 | 180.50 | 176.85 | 177.61 | 152,720 | -1.51(-0.84%) |
Oct 28, 2021 | 175.06 | 181.54 | 175.06 | 179.12 | 104,073 | +5.24(+3.01%) |
Oct 27, 2021 | 183.70 | 182.47 | 173.70 | 173.88 | 105,858 | -9.22(-5.04%) |
Oct 26, 2021 | 186.44 | 183.10 | 82,633 | -2.78(-1.50%) | ||
Oct 25, 2021 | 183.10 | 186.27 | 182.28 | 185.88 | 152,384 | +3.39(+1.86%) |
Oct 22, 2021 | 180.31 | 183.95 | 179.28 | 182.49 | 73,622 | +2.16(+1.20%) |
Oct 21, 2021 | 179.49 | 182.89 | 178.75 | 180.33 | 76,531 | +0.49(+0.27%) |
Oct 20, 2021 | 179.18 | 184.14 | 178.35 | 179.84 | 87,763 | +1.61(+0.90%) |
Oct 19, 2021 | 180.77 | 180.77 | 176.57 | 178.23 | 114,354 | +0.41(+0.23%) |
Oct 18, 2021 | 171.79 | 178.07 | 171.13 | 177.82 | 151,798 | +5.07(+2.93%) |
Oct 15, 2021 | 178.58 | 178.58 | 172.39 | 172.75 | 89,936 | -2.17(-1.24%) |
Oct 14, 2021 | 175.99 | 178.65 | 171.02 | 174.92 | 263,144 | +2.69(+1.56%) |
Oct 13, 2021 | 171.94 | 173.03 | 168.82 | 172.24 | 265,148 | +0.91(+0.53%) |
Oct 12, 2021 | 173.70 | 177.22 | 170.62 | 171.33 | 121,330 | -2.37(-1.36%) |
Oct 11, 2021 | 175.30 | 178.25 | 173.47 | 173.70 | 122,467 | -0.12(-0.07%) |
Oct 08, 2021 | 176.45 | 178.71 | 173.40 | 173.82 | 146,316 | -1.75(-0.99%) |
Oct 07, 2021 | 170.86 | 178.18 | 170.80 | 175.57 | 130,792 | +7.42(+4.41%) |
Oct 06, 2021 | 170.72 | 171.40 | 166.94 | 168.15 | 139,953 | -3.60(-2.10%) |
Oct 05, 2021 | 171.17 | 176.96 | 170.89 | 171.75 | 129,022 | +1.33(+0.78%) |
Oct 04, 2021 | 175.56 | 175.56 | 169.10 | 170.42 | 152,199 | -5.11(-2.91%) |
Oct 01, 2021 | 176.11 | 177.06 | 171.81 | 175.53 | 207,791 | +1.20(+0.69%) |
Sep 30, 2021 | 180.08 | 180.23 | 174.32 | 174.33 | 202,153 | -5.37(-2.99%) |
Sep 29, 2021 | 182.81 | 186.12 | 178.70 | 179.69 | 106,811 | -2.89(-1.58%) |
Sep 28, 2021 | 189.97 | 190.04 | 181.72 | 182.58 | 115,924 | -7.68(-4.04%) |
Sep 27, 2021 | 184.34 | 192.87 | 183.50 | 190.26 | 104,870 | +5.95(+3.23%) |
Sep 24, 2021 | 190.02 | 190.08 | 184.02 | 184.32 | 174,278 | -4.57(-2.42%) |
Sep 23, 2021 | 189.37 | 192.04 | 188.19 | 188.89 | 175,606 | +0.47(+0.25%) |
Sep 22, 2021 | 194.15 | 194.83 | 188.30 | 188.42 | 160,301 | -5.52(-2.85%) |
Sep 21, 2021 | 197.77 | 198.89 | 192.88 | 193.94 | 99,311 | -2.06(-1.05%) |
Sep 20, 2021 | 192.77 | 198.01 | 192.56 | 196.00 | 101,526 | -1.39(-0.71%) |
Sep 17, 2021 | 195.14 | 199.54 | 194.28 | 197.39 | 307,855 | +3.55(+1.83%) |
Sep 16, 2021 | 196.57 | 197.68 | 193.81 | 193.84 | 106,335 | -2.88(-1.46%) |
Sep 15, 2021 | 198.10 | 199.78 | 189.68 | 196.72 | 213,625 | -0.38(-0.19%) |
Sep 14, 2021 | 209.25 | 210.18 | 196.09 | 197.10 | 199,128 | -12.61(-6.01%) |
Sep 13, 2021 | 212.18 | 212.18 | 207.00 | 209.71 | 121,466 | +0.05(+0.02%) |
Sep 10, 2021 | 210.14 | 212.82 | 207.50 | 209.67 | 107,747 | +1.31(+0.63%) |
Sep 09, 2021 | 213.89 | 214.18 | 208.14 | 208.35 | 164,674 | -5.85(-2.73%) |
Sep 08, 2021 | 210.60 | 214.24 | 208.55 | 214.21 | 153,747 | +2.23(+1.05%) |
Sep 07, 2021 | 211.97 | 215.38 | 211.03 | 211.98 | 122,117 | +0.14(+0.07%) |
Sep 03, 2021 | 206.68 | 213.96 | 204.16 | 211.83 | 141,978 | +3.10(+1.49%) |
Sep 02, 2021 | 208.31 | 214.85 | 207.83 | 208.73 | 210,959 | +2.27(+1.10%) |
Sep 01, 2021 | 206.51 | 211.25 | 202.45 | 206.47 | 112,644 | +1.56(+0.76%) |
Aug 31, 2021 | 209.31 | 210.38 | 204.10 | 204.90 | 209,529 | -3.12(-1.50%) |
Aug 30, 2021 | 208.99 | 210.93 | 206.34 | 208.02 | 160,370 | -0.30(-0.14%) |
Aug 27, 2021 | 199.33 | 208.60 | 199.33 | 208.32 | 121,017 | +8.38(+4.19%) |
Aug 26, 2021 | 201.50 | 203.67 | 198.57 | 199.94 | 79,203 | +0.23(+0.12%) |
Aug 25, 2021 | 200.50 | 203.86 | 199.58 | 199.70 | 119,448 | -1.26(-0.63%) |
Aug 24, 2021 | 204.18 | 205.76 | 198.40 | 200.96 | 142,024 | -3.16(-1.55%) |
Aug 23, 2021 | 201.28 | 205.13 | 201.28 | 204.12 | 89,658 | +3.73(+1.86%) |
Aug 20, 2021 | 197.44 | 201.67 | 196.82 | 200.39 | 88,281 | +4.18(+2.13%) |
Aug 19, 2021 | 197.88 | 202.05 | 196.11 | 196.21 | 115,580 | -4.06(-2.02%) |
Aug 18, 2021 | 205.41 | 206.83 | 199.97 | 200.26 | 84,024 | -4.41(-2.15%) |
Aug 17, 2021 | 206.79 | 208.06 | 197.63 | 204.67 | 157,118 | -4.85(-2.32%) |
Aug 16, 2021 | 209.93 | 212.82 | 208.88 | 209.52 | 95,875 | -2.67(-1.26%) |
Aug 13, 2021 | 210.22 | 213.42 | 210.22 | 212.19 | 99,683 | -0.16(-0.08%) |
Aug 12, 2021 | 213.00 | 216.06 | 210.29 | 212.35 | 93,118 | -2.54(-1.18%) |
Aug 11, 2021 | 217.67 | 218.09 | 211.25 | 214.90 | 118,198 | -1.01(-0.47%) |
Aug 10, 2021 | 220.53 | 220.98 | 215.19 | 215.91 | 131,428 | -4.21(-1.91%) |
Aug 09, 2021 | 232.86 | 234.18 | 218.79 | 220.11 | 228,505 | -13.24(-5.68%) |
Aug 06, 2021 | 234.21 | 236.57 | 226.94 | 233.36 | 179,469 | -0.68(-0.29%) |
Aug 05, 2021 | 265.57 | 265.57 | 232.53 | 234.04 | 256,664 | -24.24(-9.38%) |
Aug 04, 2021 | 253.10 | 262.56 | 252.13 | 258.28 | 171,675 | +1.94(+0.76%) |
Aug 03, 2021 | 252.12 | 258.07 | 248.33 | 256.34 | 117,433 | +5.10(+2.03%) |
Aug 02, 2021 | 258.95 | 261.37 | 251.02 | 251.24 | 91,426 | -5.46(-2.13%) |
Jul 30, 2021 | 254.40 | 260.47 | 253.74 | 256.70 | 106,606 | +3.56(+1.41%) |
Jul 29, 2021 | 252.24 | 257.99 | 251.86 | 253.14 | 66,526 | +1.29(+0.51%) |
Jul 28, 2021 | 248.73 | 255.33 | 245.47 | 251.84 | 62,927 | +5.30(+2.15%) |
Jul 27, 2021 | 252.53 | 253.53 | 244.55 | 246.55 | 67,057 | -9.05(-3.54%) |
Jul 26, 2021 | 253.51 | 255.89 | 248.16 | 255.59 | 88,571 | +2.67(+1.06%) |
Jul 23, 2021 | 249.61 | 255.16 | 248.81 | 252.92 | 60,629 | +5.47(+2.21%) |
Jul 22, 2021 | 255.18 | 255.18 | 246.88 | 247.45 | 57,003 | -5.16(-2.04%) |
Jul 21, 2021 | 250.84 | 254.57 | 246.74 | 252.62 | 65,104 | +3.57(+1.43%) |
Jul 20, 2021 | 237.99 | 250.57 | 237.99 | 249.05 | 110,239 | +13.19(+5.59%) |
Jul 19, 2021 | 235.31 | 239.28 | 233.31 | 235.86 | 82,682 | -2.64(-1.11%) |
Jul 16, 2021 | 248.60 | 248.60 | 236.56 | 238.50 | 81,899 | -7.49(-3.04%) |
Jul 15, 2021 | 239.00 | 246.14 | 238.77 | 245.99 | 70,543 | +4.96(+2.06%) |
Jul 14, 2021 | 250.24 | 251.67 | 239.85 | 241.03 | 77,454 | -7.63(-3.07%) |
Jul 13, 2021 | 254.22 | 256.36 | 247.85 | 248.66 | 108,233 | -6.18(-2.42%) |
Jul 12, 2021 | 257.48 | 257.48 | 251.95 | 254.84 | 86,217 | -0.70(-0.27%) |
Jul 09, 2021 | 252.83 | 257.54 | 251.39 | 255.54 | 105,804 | +4.76(+1.90%) |
Jul 08, 2021 | 254.00 | 254.85 | 249.06 | 250.78 | 80,479 | -8.40(-3.24%) |
Jul 07, 2021 | 255.71 | 259.53 | 252.48 | 259.18 | 81,981 | +3.73(+1.46%) |
Jul 06, 2021 | 257.14 | 262.91 | 254.44 | 255.45 | 106,647 | -1.67(-0.65%) |
Jul 02, 2021 | 257.14 | 259.54 | 253.38 | 257.12 | 124,250 | -0.31(-0.12%) |
Jul 01, 2021 | 257.20 | 259.52 | 254.34 | 257.43 | 79,104 | +3.01(+1.18%) |
Jun 30, 2021 | 249.94 | 256.24 | 249.07 | 254.42 | 101,980 | +3.42(+1.36%) |
Jun 29, 2021 | 247.45 | 253.32 | 245.37 | 251.00 | 115,669 | +3.79(+1.53%) |
Jun 28, 2021 | 251.52 | 251.52 | 244.49 | 247.20 | 97,840 | -1.31(-0.53%) |
Jun 25, 2021 | 251.29 | 251.74 | 248.34 | 248.51 | 134,477 | -1.79(-0.71%) |
Jun 24, 2021 | 254.50 | 257.51 | 248.94 | 250.30 | 81,586 | -1.43(-0.57%) |
Jun 23, 2021 | 245.36 | 253.77 | 244.01 | 251.73 | 118,738 | +8.11(+3.33%) |
Jun 22, 2021 | 238.84 | 244.69 | 236.40 | 243.62 | 94,741 | +4.80(+2.01%) |
Jun 21, 2021 | 236.44 | 242.36 | 234.22 | 238.82 | 109,706 | +3.22(+1.37%) |
Jun 18, 2021 | 236.72 | 239.46 | 233.40 | 235.60 | 196,044 | -4.82(-2.00%) |
Jun 17, 2021 | 241.89 | 241.94 | 231.41 | 240.42 | 173,262 | -3.41(-1.40%) |
Jun 16, 2021 | 250.38 | 252.93 | 241.68 | 243.83 | 106,656 | -8.51(-3.37%) |
Jun 15, 2021 | 250.82 | 254.85 | 244.85 | 252.34 | 141,578 | +1.98(+0.79%) |
Jun 14, 2021 | 257.99 | 260.22 | 248.46 | 250.36 | 129,955 | -8.51(-3.29%) |
Jun 11, 2021 | 262.14 | 263.28 | 255.86 | 258.87 | 144,683 | -0.81(-0.31%) |
Jun 10, 2021 | 265.17 | 265.19 | 257.50 | 259.68 | 125,368 | -2.66(-1.01%) |
Jun 09, 2021 | 268.25 | 270.44 | 261.80 | 262.33 | 164,286 | -4.77(-1.79%) |
Jun 08, 2021 | 274.01 | 275.57 | 264.43 | 267.11 | 212,721 | -6.64(-2.42%) |
Jun 07, 2021 | 279.72 | 281.82 | 272.04 | 273.74 | 162,199 | -5.77(-2.06%) |
Jun 04, 2021 | 287.22 | 287.24 | 275.43 | 279.51 | 144,455 | -3.69(-1.30%) |
Jun 03, 2021 | 285.75 | 286.40 | 280.61 | 283.20 | 91,340 | -4.57(-1.59%) |
Jun 02, 2021 | 294.48 | 294.49 | 285.45 | 287.77 | 152,723 | -6.71(-2.28%) |
Jun 01, 2021 | 299.02 | 299.20 | 293.05 | 294.48 | 101,284 | -2.63(-0.88%) |
May 28, 2021 | 294.95 | 301.35 | 294.19 | 297.11 | 96,530 | +1.54(+0.52%) |
May 27, 2021 | 294.70 | 297.14 | 291.52 | 295.57 | 117,651 | +0.01(+0.00%) |
May 26, 2021 | 291.27 | 296.16 | 291.05 | 295.56 | 130,960 | +5.26(+1.81%) |
May 25, 2021 | 295.20 | 296.89 | 286.60 | 290.31 | 135,308 | -2.61(-0.89%) |
May 24, 2021 | 283.59 | 295.79 | 283.46 | 292.92 | 119,482 | +12.34(+4.40%) |
May 21, 2021 | 286.73 | 288.97 | 280.53 | 280.58 | 79,074 | -3.28(-1.16%) |
May 20, 2021 | 284.34 | 288.09 | 272.75 | 283.86 | 126,370 | +0.32(+0.11%) |
May 19, 2021 | 279.33 | 283.64 | 274.15 | 283.54 | 141,969 | -0.06(-0.02%) |
May 18, 2021 | 276.34 | 292.25 | 276.10 | 283.60 | 241,668 | +8.89(+3.24%) |
May 17, 2021 | 266.96 | 275.82 | 266.13 | 274.71 | 176,604 | +9.12(+3.43%) |
May 14, 2021 | 258.69 | 265.70 | 250.71 | 265.59 | 177,829 | +9.49(+3.70%) |
May 13, 2021 | 245.58 | 256.54 | 245.58 | 256.10 | 146,315 | +10.86(+4.43%) |
May 12, 2021 | 262.90 | 263.60 | 244.68 | 245.24 | 198,001 | -17.85(-6.78%) |
May 11, 2021 | 260.22 | 264.70 | 251.49 | 263.09 | 195,905 | -0.56(-0.21%) |
May 10, 2021 | 250.39 | 265.14 | 249.50 | 263.66 | 297,868 | +14.77(+5.94%) |
May 07, 2021 | 240.55 | 249.47 | 240.35 | 248.88 | 200,572 | +10.10(+4.23%) |
May 06, 2021 | 226.89 | 239.23 | 224.09 | 238.79 | 166,761 | +13.19(+5.85%) |
May 05, 2021 | 224.13 | 236.79 | 222.47 | 225.60 | 306,994 | +24.40(+12.12%) |
May 04, 2021 | 207.75 | 207.75 | 197.20 | 201.20 | 169,775 | -8.14(-3.89%) |
May 03, 2021 | 204.65 | 211.89 | 204.15 | 209.34 | 154,224 | +6.27(+3.09%) |
Apr 30, 2021 | 199.78 | 203.36 | 198.88 | 203.07 | 110,820 | +0.60(+0.30%) |
Apr 29, 2021 | 202.84 | 206.45 | 200.09 | 202.47 | 74,381 | +0.31(+0.15%) |
Apr 28, 2021 | 204.35 | 204.35 | 200.81 | 202.16 | 69,094 | -3.52(-1.71%) |
Apr 27, 2021 | 208.83 | 210.47 | 204.10 | 205.68 | 66,212 | -2.65(-1.27%) |
Apr 26, 2021 | 209.06 | 211.28 | 206.39 | 208.33 | 78,122 | +0.31(+0.15%) |
Apr 23, 2021 | 212.55 | 214.10 | 207.46 | 208.02 | 105,676 | -2.88(-1.37%) |
Apr 22, 2021 | 215.47 | 216.28 | 209.72 | 210.90 | 61,746 | -2.09(-0.98%) |
Apr 21, 2021 | 207.46 | 213.27 | 206.68 | 212.99 | 98,226 | +4.96(+2.39%) |
Apr 20, 2021 | 209.28 | 212.09 | 204.33 | 208.03 | 93,260 | -2.09(-1.00%) |
Apr 19, 2021 | 210.41 | 212.06 | 205.18 | 210.12 | 82,245 | -1.90(-0.89%) |
Apr 16, 2021 | 210.15 | 214.81 | 207.35 | 212.01 | 70,563 | +1.87(+0.89%) |
Apr 15, 2021 | 213.75 | 213.75 | 206.58 | 210.15 | 93,045 | -2.31(-1.09%) |
Apr 14, 2021 | 209.83 | 213.41 | 208.81 | 212.45 | 87,265 | +3.19(+1.53%) |
Apr 13, 2021 | 208.60 | 213.72 | 203.54 | 209.26 | 144,882 | +3.58(+1.74%) |
Apr 12, 2021 | 198.69 | 207.44 | 198.69 | 205.68 | 111,489 | +7.85(+3.97%) |
Apr 09, 2021 | 198.53 | 199.41 | 192.83 | 197.83 | 76,154 | +0.45(+0.23%) |
Apr 08, 2021 | 195.87 | 198.19 | 194.05 | 197.38 | 62,995 | +2.49(+1.28%) |
Apr 07, 2021 | 198.66 | 198.97 | 192.36 | 194.90 | 110,112 | -5.08(-2.54%) |
Apr 06, 2021 | 198.29 | 205.67 | 198.29 | 199.98 | 112,938 | +3.69(+1.88%) |
Apr 05, 2021 | 201.54 | 203.90 | 192.90 | 196.28 | 109,558 | -2.50(-1.26%) |
Apr 01, 2021 | 192.60 | 202.19 | 191.15 | 198.79 | 136,541 | +9.37(+4.95%) |
Mar 31, 2021 | 192.81 | 197.89 | 188.45 | 189.42 | 193,877 | -1.64(-0.86%) |
Mar 30, 2021 | 184.79 | 193.03 | 181.11 | 191.05 | 139,611 | +5.62(+3.03%) |
Mar 29, 2021 | 197.07 | 198.69 | 185.16 | 185.44 | 205,789 | -14.07(-7.05%) |
Mar 26, 2021 | 198.64 | 207.02 | 194.36 | 199.50 | 144,049 | +0.90(+0.45%) |
Mar 25, 2021 | 193.72 | 201.88 | 191.76 | 198.61 | 154,268 | +2.19(+1.11%) |
Mar 24, 2021 | 205.48 | 206.77 | 196.42 | 196.42 | 122,749 | -8.56(-4.17%) |
Mar 23, 2021 | 205.97 | 211.72 | 202.41 | 204.98 | 160,611 | -1.44(-0.70%) |
Mar 22, 2021 | 215.29 | 216.92 | 206.10 | 206.42 | 193,873 | -5.37(-2.53%) |
Mar 19, 2021 | 211.63 | 218.19 | 211.33 | 211.78 | 280,897 | +3.20(+1.53%) |
Mar 18, 2021 | 223.27 | 223.27 | 208.59 | 208.59 | 203,613 | -16.82(-7.46%) |
Mar 17, 2021 | 220.97 | 231.64 | 220.38 | 225.41 | 201,422 | +1.54(+0.69%) |
Mar 16, 2021 | 223.10 | 227.17 | 218.71 | 223.87 | 142,512 | -3.67(-1.61%) |
Mar 15, 2021 | 228.82 | 230.84 | 225.59 | 227.54 | 126,695 | -1.50(-0.66%) |
Mar 12, 2021 | 225.66 | 231.41 | 225.66 | 229.04 | 117,828 | +0.73(+0.32%) |
Mar 11, 2021 | 221.53 | 228.82 | 220.78 | 228.31 | 112,451 | +9.47(+4.33%) |
Mar 10, 2021 | 223.30 | 229.09 | 218.42 | 218.84 | 106,161 | +0.55(+0.25%) |
Mar 09, 2021 | 217.68 | 227.56 | 214.25 | 218.29 | 200,632 | +9.80(+4.70%) |
Mar 08, 2021 | 216.20 | 219.22 | 206.11 | 208.49 | 145,848 | -7.58(-3.51%) |
Mar 05, 2021 | 214.19 | 216.25 | 201.98 | 216.07 | 160,930 | +3.02(+1.42%) |
Mar 04, 2021 | 223.76 | 226.50 | 208.58 | 213.05 | 191,835 | -13.03(-5.76%) |
Mar 03, 2021 | 233.87 | 234.37 | 224.17 | 226.07 | 113,859 | -6.17(-2.66%) |
Mar 02, 2021 | 238.75 | 239.89 | 232.12 | 232.24 | 97,542 | -3.96(-1.68%) |
Mar 01, 2021 | 228.56 | 238.15 | 227.65 | 236.20 | 135,656 | +11.40(+5.07%) |
Feb 26, 2021 | 222.46 | 232.72 | 206.75 | 224.80 | 203,808 | -1.56(-0.69%) |
Feb 25, 2021 | 233.07 | 238.71 | 226.37 | 226.37 | 134,522 | -7.64(-3.27%) |
Feb 24, 2021 | 223.01 | 235.92 | 223.01 | 234.01 | 100,281 | +8.91(+3.96%) |
Feb 23, 2021 | 224.01 | 228.36 | 211.72 | 225.09 | 149,746 | -6.44(-2.78%) |
Feb 22, 2021 | 235.26 | 235.26 | 230.48 | 231.54 | 156,228 | -6.81(-2.86%) |
Feb 19, 2021 | 239.78 | 242.66 | 236.37 | 238.34 | 114,564 | +1.14(+0.48%) |
Feb 18, 2021 | 238.99 | 241.10 | 236.19 | 237.21 | 111,676 | -5.23(-2.16%) |
Feb 17, 2021 | 241.65 | 246.35 | 237.87 | 242.44 | 78,142 | -0.60(-0.25%) |
Feb 16, 2021 | 245.68 | 248.32 | 240.95 | 243.04 | 169,304 | -0.69(-0.28%) |
Feb 12, 2021 | 241.60 | 244.35 | 239.63 | 243.74 | 73,825 | +0.52(+0.21%) |
Feb 11, 2021 | 241.35 | 243.47 | 234.33 | 243.22 | 96,653 | +2.51(+1.04%) |
Feb 10, 2021 | 236.62 | 247.32 | 233.87 | 240.72 | 166,246 | +8.44(+3.63%) |
Feb 09, 2021 | 228.76 | 236.66 | 224.33 | 232.28 | 127,249 | +3.07(+1.34%) |
Feb 08, 2021 | 224.72 | 230.32 | 223.92 | 229.21 | 104,023 | +6.17(+2.76%) |
Feb 05, 2021 | 224.46 | 224.59 | 218.75 | 223.04 | 93,519 | +0.21(+0.10%) |
Feb 04, 2021 | 218.91 | 223.25 | 217.52 | 222.83 | 114,349 | +4.25(+1.94%) |
Feb 03, 2021 | 213.13 | 223.16 | 210.09 | 218.58 | 250,245 | +7.55(+3.58%) |
Feb 02, 2021 | 208.00 | 212.34 | 201.95 | 211.03 | 112,875 | +4.36(+2.11%) |
Feb 01, 2021 | 210.09 | 210.66 | 200.33 | 206.67 | 136,680 | -1.86(-0.89%) |
Jan 29, 2021 | 211.09 | 214.47 | 205.65 | 208.52 | 135,947 | -2.57(-1.22%) |
Jan 28, 2021 | 213.60 | 213.74 | 204.38 | 211.09 | 152,730 | -2.60(-1.22%) |
Jan 27, 2021 | 210.38 | 220.32 | 205.92 | 213.69 | 201,453 | -2.26(-1.05%) |
Jan 26, 2021 | 213.30 | 216.79 | 210.37 | 215.95 | 101,161 | +2.57(+1.20%) |
Jan 25, 2021 | 200.91 | 213.79 | 199.94 | 213.38 | 158,031 | +17.12(+8.72%) |
Jan 22, 2021 | 195.52 | 196.80 | 193.31 | 196.26 | 98,134 | -0.39(-0.20%) |
Jan 21, 2021 | 198.41 | 199.65 | 196.19 | 196.65 | 92,220 | -1.66(-0.84%) |
Jan 20, 2021 | 199.93 | 203.49 | 197.80 | 198.31 | 177,201 | +1.05(+0.53%) |
Jan 19, 2021 | 187.53 | 197.26 | 186.47 | 197.26 | 180,458 | +11.93(+6.44%) |
Jan 15, 2021 | 190.80 | 190.80 | 180.35 | 185.33 | 168,020 | -6.42(-3.35%) |
Jan 14, 2021 | 191.19 | 195.29 | 189.89 | 191.75 | 129,931 | +1.92(+1.01%) |
Jan 13, 2021 | 187.33 | 194.29 | 184.58 | 189.83 | 210,615 | +4.47(+2.41%) |
Jan 12, 2021 | 184.82 | 188.82 | 181.72 | 185.36 | 119,071 | +1.04(+0.56%) |
Jan 11, 2021 | 184.09 | 188.04 | 181.36 | 184.32 | 120,806 | -0.78(-0.42%) |
Jan 08, 2021 | 189.71 | 189.89 | 178.10 | 185.10 | 184,113 | -4.77(-2.51%) |
Jan 07, 2021 | 196.06 | 201.50 | 189.76 | 189.87 | 169,151 | -3.95(-2.04%) |
Jan 06, 2021 | 178.44 | 195.48 | 178.44 | 193.83 | 338,801 | +16.78(+9.48%) |
Jan 05, 2021 | 170.01 | 177.81 | 170.01 | 177.05 | 106,990 | +5.91(+3.45%) |
Jan 04, 2021 | 174.46 | 176.54 | 169.44 | 171.14 | 104,334 | -3.32(-1.90%) |
Dec 31, 2020 | 174.46 | 174.46 | 174.46 | 63,468 | +3.04(+1.77%) | |
Dec 30, 2020 | 172.23 | 174.16 | 170.67 | 171.43 | 63,468 | +0.66(+0.39%) |
Dec 29, 2020 | 169.74 | 171.19 | 164.44 | 170.77 | 134,703 | +0.47(+0.28%) |
Dec 28, 2020 | 176.76 | 176.82 | 169.72 | 170.30 | 122,015 | -4.44(-2.54%) |
Dec 24, 2020 | 179.42 | 180.38 | 174.18 | 174.74 | 93,857 | -4.98(-2.77%) |
Dec 23, 2020 | 172.94 | 179.81 | 170.90 | 179.72 | 184,656 | +6.76(+3.91%) |
Dec 22, 2020 | 174.62 | 175.62 | 171.69 | 172.96 | 80,904 | -0.47(-0.27%) |
Dec 21, 2020 | 174.39 | 176.71 | 171.78 | 173.43 | 134,317 | -3.49(-1.97%) |
Dec 18, 2020 | 177.44 | 179.11 | 175.58 | 176.93 | 192,968 | -0.64(-0.36%) |
Dec 17, 2020 | 177.68 | 179.46 | 175.29 | 177.56 | 100,000 | +0.81(+0.46%) |
Dec 16, 2020 | 177.29 | 178.29 | 175.21 | 176.75 | 103,628 | +0.07(+0.04%) |
Dec 15, 2020 | 173.02 | 179.54 | 173.02 | 176.68 | 122,025 | +5.41(+3.16%) |
Dec 14, 2020 | 164.56 | 173.77 | 164.56 | 171.27 | 156,883 | +8.06(+4.94%) |
Dec 11, 2020 | 171.76 | 172.73 | 162.10 | 163.21 | 193,873 | -10.95(-6.29%) |
Dec 10, 2020 | 175.98 | 179.04 | 170.95 | 174.16 | 114,300 | -2.59(-1.46%) |
Dec 09, 2020 | 182.07 | 182.32 | 175.97 | 176.75 | 98,995 | -5.78(-3.17%) |
Dec 08, 2020 | 178.35 | 182.96 | 174.50 | 182.53 | 149,204 | +3.27(+1.82%) |
Dec 07, 2020 | 180.33 | 180.95 | 176.87 | 179.26 | 239,166 | -1.70(-0.94%) |
Dec 04, 2020 | 182.41 | 184.14 | 180.21 | 180.96 | 97,446 | -1.03(-0.57%) |
Dec 03, 2020 | 180.27 | 184.08 | 180.27 | 182.00 | 97,353 | +1.49(+0.83%) |
Dec 02, 2020 | 180.33 | 182.82 | 178.93 | 180.50 | 102,055 | -2.30(-1.26%) |
Dec 01, 2020 | 182.24 | 183.21 | 175.34 | 182.80 | 179,281 | +2.43(+1.35%) |
Nov 30, 2020 | 182.90 | 184.28 | 179.18 | 180.37 | 284,018 | -1.97(-1.08%) |
Nov 27, 2020 | 173.64 | 182.34 | 173.64 | 182.34 | 176,670 | +10.62(+6.19%) |
Nov 25, 2020 | 170.26 | 172.54 | 165.53 | 171.72 | 160,599 | +1.48(+0.87%) |
Nov 24, 2020 | 170.45 | 173.51 | 165.41 | 170.25 | 260,563 | +0.69(+0.41%) |
Nov 23, 2020 | 159.30 | 172.72 | 159.30 | 169.56 | 267,274 | +11.51(+7.28%) |
Nov 20, 2020 | 152.53 | 159.92 | 150.37 | 158.04 | 175,085 | +5.05(+3.30%) |
Nov 19, 2020 | 150.04 | 154.10 | 149.33 | 152.99 | 100,779 | +4.07(+2.74%) |
Nov 18, 2020 | 153.11 | 154.55 | 148.90 | 148.92 | 76,188 | -4.21(-2.75%) |
Nov 17, 2020 | 151.27 | 154.62 | 147.77 | 153.12 | 134,377 | +2.45(+1.62%) |
Nov 16, 2020 | 150.73 | 153.22 | 148.44 | 150.67 | 118,368 | +0.80(+0.54%) |
Nov 13, 2020 | 150.76 | 151.62 | 147.74 | 149.87 | 83,072 | +0.53(+0.35%) |
Nov 12, 2020 | 150.21 | 150.95 | 147.53 | 149.34 | 157,259 | -0.87(-0.58%) |
Nov 11, 2020 | 146.38 | 151.35 | 146.13 | 150.21 | 217,420 | +6.07(+4.21%) |
Nov 10, 2020 | 142.96 | 145.53 | 136.86 | 144.14 | 222,901 | +2.68(+1.89%) |
Nov 09, 2020 | 155.39 | 158.19 | 141.39 | 141.46 | 289,982 | -11.82(-7.71%) |
Nov 06, 2020 | 149.07 | 154.38 | 145.27 | 153.28 | 170,106 | +4.48(+3.01%) |
Nov 05, 2020 | 148.20 | 151.24 | 144.91 | 148.80 | 271,044 | +6.63(+4.67%) |
Nov 04, 2020 | 142.24 | 143.97 | 139.71 | 142.17 | 181,233 | +1.97(+1.41%) |
Nov 03, 2020 | 146.97 | 150.03 | 139.92 | 140.19 | 559,660 | +10.98(+8.50%) |