Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 170.26 | 171.75 | 167.27 | 169.41 | 135,004 | +0.16(+0.10%) |
Oct 28, 2021 | 172.04 | 174.51 | 165.65 | 169.24 | 302,804 | -3.81(-2.20%) |
Oct 27, 2021 | 175.04 | 175.05 | 171.86 | 173.05 | 187,187 | -1.72(-0.98%) |
Oct 26, 2021 | 178.12 | 173.59 | 174.77 | 187,773 | -2.90(-1.63%) | |
Oct 25, 2021 | 177.68 | 179.37 | 176.66 | 177.67 | 102,975 | -0.11(-0.06%) |
Oct 22, 2021 | 179.78 | 179.78 | 177.06 | 177.78 | 86,273 | -3.03(-1.68%) |
Oct 21, 2021 | 181.32 | 183.82 | 179.65 | 180.81 | 110,532 | +0.28(+0.16%) |
Oct 20, 2021 | 181.50 | 184.17 | 178.75 | 180.53 | 78,045 | -0.97(-0.53%) |
Oct 19, 2021 | 181.48 | 184.88 | 180.09 | 181.50 | 170,151 | -0.49(-0.27%) |
Oct 18, 2021 | 182.28 | 184.78 | 181.24 | 181.99 | 184,962 | -1.72(-0.94%) |
Oct 15, 2021 | 190.78 | 191.66 | 183.45 | 183.71 | 124,006 | -2.77(-1.49%) |
Oct 14, 2021 | 186.08 | 189.43 | 185.20 | 186.48 | 135,155 | +2.38(+1.29%) |
Oct 13, 2021 | 185.92 | 187.06 | 180.04 | 184.11 | 146,701 | -3.02(-1.61%) |
Oct 12, 2021 | 185.23 | 189.44 | 184.87 | 187.12 | 96,383 | +1.83(+0.99%) |
Oct 11, 2021 | 184.91 | 187.29 | 184.56 | 185.29 | 89,983 | -0.33(-0.18%) |
Oct 08, 2021 | 188.82 | 189.77 | 183.89 | 185.62 | 134,725 | -2.37(-1.26%) |
Oct 07, 2021 | 194.04 | 195.64 | 187.79 | 187.99 | 190,174 | -4.03(-2.10%) |
Oct 06, 2021 | 188.07 | 192.34 | 185.92 | 192.02 | 158,101 | -2.26(-1.16%) |
Oct 05, 2021 | 194.64 | 198.86 | 192.09 | 194.28 | 115,807 | -0.91(-0.47%) |
Oct 04, 2021 | 197.36 | 199.49 | 193.90 | 195.19 | 113,153 | -0.51(-0.26%) |
Oct 01, 2021 | 191.87 | 198.81 | 190.98 | 195.71 | 206,881 | +6.77(+3.58%) |
Sep 30, 2021 | 195.22 | 195.22 | 188.83 | 188.94 | 117,726 | -6.27(-3.21%) |
Sep 29, 2021 | 198.40 | 199.91 | 194.65 | 195.21 | 123,586 | -2.65(-1.34%) |
Sep 28, 2021 | 200.88 | 202.97 | 197.46 | 197.86 | 118,687 | -3.34(-1.66%) |
Sep 27, 2021 | 197.56 | 208.27 | 197.56 | 201.20 | 251,847 | +1.21(+0.60%) |
Sep 24, 2021 | 195.12 | 201.83 | 195.12 | 200.00 | 166,855 | +4.37(+2.23%) |
Sep 23, 2021 | 192.11 | 197.35 | 192.11 | 195.63 | 172,226 | +4.94(+2.59%) |
Sep 22, 2021 | 185.28 | 192.69 | 185.28 | 190.69 | 136,437 | +6.41(+3.48%) |
Sep 21, 2021 | 189.53 | 191.14 | 183.23 | 184.28 | 171,603 | -4.39(-2.33%) |
Sep 20, 2021 | 185.87 | 189.82 | 184.44 | 188.67 | 165,367 | -0.91(-0.48%) |
Sep 17, 2021 | 190.97 | 193.88 | 187.08 | 189.58 | 280,961 | +0.58(+0.31%) |
Sep 16, 2021 | 185.54 | 191.04 | 185.35 | 189.00 | 178,877 | +2.04(+1.09%) |
Sep 15, 2021 | 184.45 | 187.42 | 182.23 | 186.96 | 146,015 | +1.85(+1.00%) |
Sep 14, 2021 | 187.95 | 187.95 | 183.95 | 185.11 | 151,764 | -2.84(-1.51%) |
Sep 13, 2021 | 184.88 | 188.70 | 180.01 | 187.95 | 204,147 | +5.55(+3.04%) |
Sep 10, 2021 | 190.34 | 190.34 | 181.94 | 182.41 | 220,838 | -6.75(-3.57%) |
Sep 09, 2021 | 185.12 | 194.82 | 185.06 | 189.15 | 169,481 | +2.85(+1.53%) |
Sep 08, 2021 | 187.03 | 189.89 | 184.81 | 186.30 | 153,897 | -1.22(-0.65%) |
Sep 07, 2021 | 185.12 | 188.12 | 184.39 | 187.52 | 110,772 | +1.93(+1.04%) |
Sep 03, 2021 | 186.15 | 186.74 | 183.13 | 185.59 | 116,376 | -1.28(-0.68%) |
Sep 02, 2021 | 187.20 | 189.13 | 184.21 | 186.86 | 90,041 | -0.05(-0.03%) |
Sep 01, 2021 | 187.63 | 188.87 | 184.71 | 186.91 | 108,570 | +0.91(+0.49%) |
Aug 31, 2021 | 182.84 | 186.73 | 182.12 | 186.00 | 136,821 | +3.79(+2.08%) |
Aug 30, 2021 | 186.41 | 186.41 | 178.02 | 182.21 | 152,718 | -2.57(-1.39%) |
Aug 27, 2021 | 180.14 | 186.24 | 180.14 | 184.78 | 115,580 | +5.34(+2.98%) |
Aug 26, 2021 | 181.91 | 183.64 | 177.97 | 179.44 | 105,272 | -3.69(-2.02%) |
Aug 25, 2021 | 181.07 | 183.63 | 178.86 | 183.13 | 107,405 | +2.70(+1.49%) |
Aug 24, 2021 | 180.10 | 181.84 | 177.76 | 180.43 | 165,378 | +2.10(+1.18%) |
Aug 23, 2021 | 173.60 | 178.85 | 173.60 | 178.34 | 126,911 | +6.57(+3.83%) |
Aug 20, 2021 | 171.90 | 174.78 | 170.70 | 171.76 | 142,778 | +0.36(+0.21%) |
Aug 19, 2021 | 178.32 | 179.21 | 166.39 | 171.41 | 262,457 | -8.53(-4.74%) |
Aug 18, 2021 | 180.61 | 183.02 | 179.04 | 179.93 | 109,944 | -1.42(-0.78%) |
Aug 17, 2021 | 182.08 | 182.08 | 175.94 | 181.35 | 252,612 | -4.06(-2.19%) |
Aug 16, 2021 | 184.19 | 188.28 | 181.86 | 185.41 | 123,037 | +0.05(+0.03%) |
Aug 13, 2021 | 188.76 | 188.76 | 184.10 | 185.36 | 90,108 | -4.20(-2.22%) |
Aug 12, 2021 | 190.57 | 190.57 | 185.26 | 189.57 | 87,548 | -2.14(-1.11%) |
Aug 11, 2021 | 187.95 | 192.14 | 183.92 | 191.70 | 121,767 | +3.48(+1.85%) |
Aug 10, 2021 | 184.33 | 190.70 | 183.64 | 188.22 | 149,083 | +5.05(+2.76%) |
Aug 09, 2021 | 183.70 | 184.30 | 178.15 | 183.17 | 114,968 | -2.21(-1.19%) |
Aug 06, 2021 | 188.12 | 189.71 | 181.99 | 185.38 | 126,603 | -0.45(-0.24%) |
Aug 05, 2021 | 179.71 | 186.01 | 179.39 | 185.84 | 101,905 | +6.82(+3.81%) |
Aug 04, 2021 | 179.42 | 181.73 | 176.62 | 179.01 | 152,215 | -3.36(-1.84%) |
Aug 03, 2021 | 182.32 | 182.74 | 177.64 | 182.38 | 176,200 | +0.06(+0.03%) |
Aug 02, 2021 | 185.00 | 190.42 | 181.96 | 182.32 | 138,026 | -1.44(-0.78%) |
Jul 30, 2021 | 188.32 | 192.19 | 181.53 | 183.76 | 172,145 | -5.91(-3.11%) |
Jul 29, 2021 | 192.37 | 194.53 | 187.03 | 189.66 | 237,883 | +4.18(+2.25%) |
Jul 28, 2021 | 188.58 | 190.36 | 181.71 | 185.49 | 164,730 | -0.43(-0.23%) |
Jul 27, 2021 | 186.00 | 186.27 | 180.74 | 185.91 | 133,655 | -1.69(-0.90%) |
Jul 26, 2021 | 183.85 | 187.98 | 183.04 | 187.60 | 234,744 | +4.44(+2.42%) |
Jul 23, 2021 | 186.75 | 188.45 | 182.32 | 183.17 | 172,417 | -1.34(-0.73%) |
Jul 22, 2021 | 187.85 | 188.90 | 183.95 | 184.51 | 139,208 | -5.28(-2.78%) |
Jul 21, 2021 | 184.66 | 190.83 | 184.34 | 189.79 | 299,546 | +7.65(+4.20%) |
Jul 20, 2021 | 170.24 | 183.14 | 169.21 | 182.14 | 303,945 | +13.06(+7.72%) |
Jul 19, 2021 | 169.60 | 173.57 | 165.79 | 169.09 | 208,625 | -7.07(-4.02%) |
Jul 16, 2021 | 183.56 | 185.32 | 175.13 | 176.16 | 187,968 | -5.57(-3.06%) |
Jul 15, 2021 | 179.81 | 183.52 | 177.29 | 181.73 | 157,785 | +1.54(+0.85%) |
Jul 14, 2021 | 185.41 | 189.27 | 178.52 | 180.19 | 394,031 | -2.72(-1.49%) |
Jul 13, 2021 | 186.22 | 186.22 | 181.76 | 182.92 | 254,172 | -3.86(-2.07%) |
Jul 12, 2021 | 184.94 | 186.99 | 183.56 | 186.77 | 90,155 | +0.69(+0.37%) |
Jul 09, 2021 | 186.40 | 187.57 | 185.12 | 186.09 | 95,165 | +3.70(+2.03%) |
Jul 08, 2021 | 179.95 | 185.28 | 177.09 | 182.39 | 152,143 | -0.61(-0.33%) |
Jul 07, 2021 | 183.00 | 184.82 | 178.99 | 183.00 | 170,701 | -1.88(-1.02%) |
Jul 06, 2021 | 189.28 | 189.28 | 184.01 | 184.88 | 110,589 | -3.72(-1.97%) |
Jul 02, 2021 | 193.62 | 193.90 | 188.47 | 188.60 | 139,036 | -2.32(-1.21%) |
Jul 01, 2021 | 188.45 | 192.17 | 188.45 | 190.92 | 204,905 | +3.41(+1.82%) |
Jun 30, 2021 | 184.62 | 189.20 | 184.62 | 187.51 | 172,634 | +3.38(+1.84%) |
Jun 29, 2021 | 185.11 | 187.07 | 183.23 | 184.13 | 158,978 | -0.63(-0.34%) |
Jun 28, 2021 | 184.41 | 185.44 | 180.83 | 184.75 | 286,901 | +0.85(+0.46%) |
Jun 25, 2021 | 190.73 | 190.73 | 182.05 | 183.90 | 916,673 | -7.03(-3.68%) |
Jun 24, 2021 | 192.80 | 193.17 | 188.27 | 190.93 | 190,883 | -0.50(-0.26%) |
Jun 23, 2021 | 193.66 | 195.00 | 189.78 | 191.43 | 191,722 | -1.54(-0.80%) |
Jun 22, 2021 | 195.94 | 195.94 | 190.21 | 192.97 | 208,464 | -3.22(-1.64%) |
Jun 21, 2021 | 189.79 | 196.57 | 189.49 | 196.19 | 217,538 | +7.86(+4.17%) |
Jun 18, 2021 | 192.94 | 193.77 | 186.50 | 188.33 | 357,465 | -5.57(-2.87%) |
Jun 17, 2021 | 196.58 | 198.17 | 191.13 | 193.90 | 208,523 | -1.85(-0.94%) |
Jun 16, 2021 | 195.38 | 198.93 | 193.08 | 195.74 | 315,059 | +0.02(+0.01%) |
Jun 15, 2021 | 200.10 | 200.48 | 194.27 | 195.72 | 281,152 | -4.64(-2.32%) |
Jun 14, 2021 | 204.09 | 204.66 | 198.48 | 200.36 | 187,751 | -3.60(-1.77%) |
Jun 11, 2021 | 199.85 | 206.16 | 199.85 | 203.97 | 464,447 | +4.02(+2.01%) |
Jun 10, 2021 | 208.85 | 209.74 | 199.30 | 199.95 | 269,253 | -7.41(-3.57%) |
Jun 09, 2021 | 212.47 | 213.88 | 206.37 | 207.36 | 145,321 | -3.53(-1.67%) |
Jun 08, 2021 | 209.84 | 213.32 | 207.03 | 210.89 | 171,010 | +2.19(+1.05%) |
Jun 07, 2021 | 210.58 | 211.22 | 208.12 | 208.69 | 159,741 | -1.19(-0.57%) |
Jun 04, 2021 | 208.97 | 211.50 | 207.49 | 209.88 | 113,305 | +1.09(+0.52%) |
Jun 03, 2021 | 212.39 | 212.41 | 206.22 | 208.79 | 130,485 | -5.44(-2.54%) |
Jun 02, 2021 | 222.60 | 222.93 | 213.53 | 214.23 | 189,884 | -6.35(-2.88%) |
Jun 01, 2021 | 217.81 | 222.31 | 217.63 | 220.58 | 228,175 | +6.53(+3.05%) |
May 28, 2021 | 218.44 | 219.89 | 213.28 | 214.05 | 102,849 | -3.63(-1.67%) |
May 27, 2021 | 219.89 | 219.89 | 214.38 | 217.68 | 163,204 | +0.25(+0.12%) |
May 26, 2021 | 213.30 | 217.91 | 212.62 | 217.43 | 147,218 | +4.88(+2.30%) |
May 25, 2021 | 216.59 | 220.28 | 211.66 | 212.55 | 179,024 | -1.72(-0.80%) |
May 24, 2021 | 210.91 | 217.27 | 209.33 | 214.27 | 181,257 | +4.72(+2.25%) |
May 21, 2021 | 212.64 | 214.52 | 206.17 | 209.56 | 276,620 | -1.95(-0.92%) |
May 20, 2021 | 213.44 | 214.40 | 207.93 | 211.51 | 184,077 | -2.21(-1.04%) |
May 19, 2021 | 210.83 | 215.63 | 208.06 | 213.72 | 169,428 | -1.26(-0.58%) |
May 18, 2021 | 222.30 | 223.27 | 214.73 | 214.98 | 170,996 | -6.68(-3.01%) |
May 17, 2021 | 218.62 | 222.76 | 217.70 | 221.66 | 123,923 | +0.12(+0.06%) |
May 14, 2021 | 219.03 | 227.21 | 216.81 | 221.53 | 244,156 | +6.16(+2.86%) |
May 13, 2021 | 209.28 | 216.50 | 209.28 | 215.37 | 216,729 | +8.33(+4.02%) |
May 12, 2021 | 214.01 | 217.41 | 206.11 | 207.04 | 138,776 | -9.59(-4.43%) |
May 11, 2021 | 210.53 | 217.47 | 204.40 | 216.63 | 323,137 | +4.48(+2.11%) |
May 10, 2021 | 216.29 | 218.44 | 211.73 | 212.15 | 306,077 | -5.07(-2.34%) |
May 07, 2021 | 215.46 | 218.44 | 211.57 | 217.22 | 945,726 | +3.62(+1.69%) |
May 06, 2021 | 209.73 | 213.60 | 209.17 | 213.60 | 977,051 | -12.56(-5.56%) |
May 05, 2021 | 235.83 | 236.24 | 224.77 | 226.17 | 266,271 | +3.52(+1.58%) |
May 04, 2021 | 226.27 | 226.27 | 219.28 | 222.65 | 156,644 | -5.13(-2.25%) |
May 03, 2021 | 230.24 | 230.24 | 223.17 | 227.78 | 164,243 | -0.06(-0.03%) |
Apr 30, 2021 | 225.44 | 230.04 | 225.44 | 227.84 | 97,978 | +0.19(+0.08%) |
Apr 29, 2021 | 227.94 | 229.12 | 225.21 | 227.65 | 72,235 | +0.44(+0.20%) |
Apr 28, 2021 | 230.54 | 232.88 | 225.65 | 227.20 | 90,922 | -4.18(-1.80%) |
Apr 27, 2021 | 233.99 | 233.99 | 228.78 | 231.38 | 69,820 | -1.16(-0.50%) |
Apr 26, 2021 | 235.84 | 237.76 | 230.43 | 232.54 | 120,968 | -0.21(-0.09%) |
Apr 23, 2021 | 227.14 | 235.23 | 225.63 | 232.75 | 101,185 | +7.81(+3.47%) |
Apr 22, 2021 | 232.87 | 234.85 | 223.72 | 224.94 | 117,754 | -6.49(-2.81%) |
Apr 21, 2021 | 222.60 | 231.47 | 220.66 | 231.44 | 105,134 | +7.71(+3.45%) |
Apr 20, 2021 | 232.89 | 232.89 | 220.29 | 223.72 | 146,931 | -11.54(-4.91%) |
Apr 19, 2021 | 235.68 | 236.86 | 232.16 | 235.26 | 59,203 | -0.65(-0.27%) |
Apr 16, 2021 | 241.06 | 241.45 | 235.63 | 235.91 | 69,422 | -5.00(-2.07%) |
Apr 15, 2021 | 243.91 | 243.91 | 238.25 | 240.91 | 53,802 | +0.48(+0.20%) |
Apr 14, 2021 | 243.39 | 246.44 | 239.88 | 240.43 | 94,159 | +0.43(+0.18%) |
Apr 13, 2021 | 239.00 | 240.57 | 230.89 | 240.00 | 139,103 | -0.96(-0.40%) |
Apr 12, 2021 | 245.59 | 245.59 | 238.26 | 240.96 | 98,732 | -3.40(-1.39%) |
Apr 09, 2021 | 241.64 | 245.10 | 237.07 | 244.36 | 104,806 | +1.75(+0.72%) |
Apr 08, 2021 | 241.83 | 245.15 | 234.88 | 242.61 | 122,808 | +0.46(+0.19%) |
Apr 07, 2021 | 244.04 | 245.33 | 239.69 | 242.15 | 104,747 | -1.35(-0.56%) |
Apr 06, 2021 | 240.37 | 247.20 | 240.37 | 243.50 | 98,664 | +1.76(+0.73%) |
Apr 05, 2021 | 240.46 | 245.50 | 238.48 | 241.74 | 179,226 | +5.18(+2.19%) |
Apr 01, 2021 | 237.32 | 240.13 | 232.57 | 236.56 | 111,014 | +0.67(+0.28%) |
Mar 31, 2021 | 237.48 | 239.07 | 232.53 | 235.89 | 191,973 | -3.40(-1.42%) |
Mar 30, 2021 | 235.32 | 240.70 | 234.92 | 239.30 | 131,079 | +6.17(+2.65%) |
Mar 29, 2021 | 242.06 | 245.06 | 229.05 | 233.13 | 226,781 | -8.96(-3.70%) |
Mar 26, 2021 | 243.50 | 244.39 | 233.91 | 242.09 | 165,332 | +3.34(+1.40%) |
Mar 25, 2021 | 223.87 | 240.46 | 222.69 | 238.75 | 201,862 | +11.90(+5.24%) |
Mar 24, 2021 | 238.79 | 241.17 | 226.84 | 226.85 | 192,422 | -6.56(-2.81%) |
Mar 23, 2021 | 236.80 | 243.47 | 231.97 | 233.41 | 233,833 | -6.25(-2.61%) |
Mar 22, 2021 | 246.76 | 246.76 | 237.99 | 239.66 | 169,519 | -9.45(-3.79%) |
Mar 19, 2021 | 245.71 | 251.98 | 238.66 | 249.12 | 276,657 | +1.99(+0.80%) |
Mar 18, 2021 | 253.21 | 257.17 | 244.53 | 247.13 | 190,204 | -6.71(-2.64%) |
Mar 17, 2021 | 247.40 | 255.97 | 243.91 | 253.84 | 178,178 | +5.47(+2.20%) |
Mar 16, 2021 | 262.21 | 262.21 | 246.97 | 248.37 | 193,502 | -11.44(-4.40%) |
Mar 15, 2021 | 250.08 | 261.25 | 245.54 | 259.81 | 283,405 | +14.59(+5.95%) |
Mar 12, 2021 | 241.94 | 247.72 | 241.94 | 245.22 | 302,005 | +2.49(+1.03%) |
Mar 11, 2021 | 245.62 | 247.69 | 238.60 | 242.73 | 204,773 | +0.15(+0.06%) |
Mar 10, 2021 | 249.02 | 253.19 | 234.59 | 242.58 | 178,563 | -6.99(-2.80%) |
Mar 09, 2021 | 250.98 | 251.68 | 242.61 | 249.57 | 186,516 | +0.04(+0.02%) |
Mar 08, 2021 | 241.62 | 254.07 | 238.61 | 249.53 | 218,962 | +13.63(+5.78%) |
Mar 05, 2021 | 239.37 | 239.37 | 221.61 | 235.90 | 184,679 | +0.04(+0.02%) |
Mar 04, 2021 | 241.89 | 243.62 | 224.91 | 235.86 | 179,109 | -6.31(-2.61%) |
Mar 03, 2021 | 246.12 | 253.53 | 241.03 | 242.18 | 213,597 | -1.58(-0.65%) |
Mar 02, 2021 | 242.48 | 245.09 | 236.83 | 243.75 | 128,952 | +0.00(+0.00%) |
Mar 01, 2021 | 248.87 | 250.30 | 240.25 | 243.75 | 157,062 | +0.00(+0.00%) |
Feb 26, 2021 | 241.53 | 247.79 | 235.37 | 243.75 | 99,116 | +3.36(+1.40%) |
Feb 25, 2021 | 251.24 | 251.30 | 236.32 | 240.39 | 111,660 | -7.98(-3.21%) |
Feb 24, 2021 | 238.22 | 251.29 | 235.58 | 248.37 | 209,289 | +11.96(+5.06%) |
Feb 23, 2021 | 240.77 | 244.29 | 230.48 | 236.41 | 194,721 | -2.75(-1.15%) |
Feb 22, 2021 | 234.77 | 248.40 | 231.47 | 239.16 | 210,231 | +4.52(+1.93%) |
Feb 19, 2021 | 222.00 | 235.81 | 221.05 | 234.64 | 196,060 | +12.84(+5.79%) |
Feb 18, 2021 | 215.54 | 222.21 | 213.27 | 221.80 | 149,424 | +5.61(+2.59%) |
Feb 17, 2021 | 205.66 | 216.49 | 205.66 | 216.19 | 99,654 | +7.95(+3.82%) |
Feb 16, 2021 | 208.84 | 210.16 | 202.51 | 208.24 | 109,003 | +0.67(+0.32%) |
Feb 12, 2021 | 208.12 | 209.89 | 205.31 | 207.57 | 87,528 | -0.65(-0.31%) |
Feb 11, 2021 | 206.25 | 208.40 | 203.50 | 208.22 | 114,527 | -0.83(-0.40%) |
Feb 10, 2021 | 203.84 | 209.84 | 201.96 | 209.05 | 110,493 | +4.63(+2.26%) |
Feb 09, 2021 | 203.73 | 209.71 | 202.98 | 204.42 | 136,052 | -0.78(-0.38%) |
Feb 08, 2021 | 207.51 | 207.51 | 202.72 | 205.21 | 204,666 | -1.14(-0.55%) |
Feb 05, 2021 | 208.88 | 213.78 | 202.78 | 206.35 | 285,555 | -5.69(-2.68%) |
Feb 04, 2021 | 193.11 | 213.85 | 193.11 | 212.04 | 326,632 | +25.15(+13.46%) |
Feb 03, 2021 | 182.32 | 187.13 | 181.21 | 186.89 | 134,873 | +5.47(+3.02%) |
Feb 02, 2021 | 181.43 | 183.38 | 176.87 | 181.42 | 61,317 | +3.65(+2.05%) |
Feb 01, 2021 | 177.08 | 179.34 | 172.71 | 177.77 | 82,655 | +2.35(+1.34%) |
Jan 29, 2021 | 180.49 | 180.49 | 172.68 | 175.42 | 85,149 | -6.12(-3.37%) |
Jan 28, 2021 | 177.55 | 183.71 | 177.55 | 181.53 | 124,721 | +8.53(+4.93%) |
Jan 27, 2021 | 177.88 | 180.27 | 170.61 | 173.01 | 143,794 | -8.68(-4.78%) |
Jan 26, 2021 | 184.49 | 186.29 | 181.34 | 181.69 | 69,967 | -0.64(-0.35%) |
Jan 25, 2021 | 183.53 | 183.53 | 177.85 | 182.33 | 88,892 | -2.69(-1.45%) |
Jan 22, 2021 | 180.41 | 185.83 | 178.81 | 185.01 | 88,149 | +1.13(+0.62%) |
Jan 21, 2021 | 184.54 | 185.28 | 179.87 | 183.88 | 116,158 | -1.03(-0.55%) |
Jan 20, 2021 | 180.26 | 185.40 | 180.26 | 184.91 | 93,200 | +5.95(+3.33%) |
Jan 19, 2021 | 181.45 | 184.16 | 175.47 | 178.96 | 166,767 | -0.72(-0.40%) |
Jan 15, 2021 | 186.27 | 186.31 | 179.24 | 179.68 | 148,778 | -9.87(-5.21%) |
Jan 14, 2021 | 183.54 | 190.53 | 183.15 | 189.55 | 172,593 | +8.15(+4.49%) |
Jan 13, 2021 | 180.21 | 181.52 | 176.13 | 181.40 | 126,212 | +0.27(+0.15%) |
Jan 12, 2021 | 180.97 | 183.23 | 178.97 | 181.13 | 92,194 | +1.65(+0.92%) |
Jan 11, 2021 | 180.10 | 183.13 | 178.16 | 179.48 | 127,416 | -1.19(-0.66%) |
Jan 08, 2021 | 182.78 | 183.61 | 177.23 | 180.66 | 127,982 | -3.49(-1.90%) |
Jan 07, 2021 | 182.62 | 185.99 | 180.83 | 184.16 | 106,221 | +1.94(+1.07%) |
Jan 06, 2021 | 175.61 | 183.84 | 169.14 | 182.21 | 162,998 | +8.47(+4.87%) |
Jan 05, 2021 | 167.12 | 175.56 | 167.12 | 173.75 | 112,276 | +4.85(+2.87%) |
Jan 04, 2021 | 182.45 | 184.30 | 168.02 | 168.89 | 142,059 | -14.01(-7.66%) |
Dec 31, 2020 | 182.91 | 182.91 | 182.91 | 198,908 | +3.14(+1.75%) | |
Dec 30, 2020 | 176.18 | 180.71 | 175.70 | 179.77 | 198,908 | +4.63(+2.64%) |
Dec 29, 2020 | 175.86 | 176.51 | 171.48 | 175.14 | 202,603 | +0.28(+0.16%) |
Dec 28, 2020 | 175.91 | 178.53 | 174.23 | 174.86 | 198,839 | +1.62(+0.94%) |
Dec 24, 2020 | 175.00 | 175.54 | 172.12 | 173.23 | 71,802 | -0.15(-0.09%) |
Dec 23, 2020 | 169.64 | 176.79 | 169.64 | 173.39 | 152,554 | +4.09(+2.41%) |
Dec 22, 2020 | 169.20 | 171.48 | 167.87 | 169.30 | 194,485 | +0.91(+0.54%) |
Dec 21, 2020 | 165.75 | 169.01 | 164.58 | 168.39 | 303,598 | -0.87(-0.51%) |
Dec 18, 2020 | 173.50 | 173.50 | 167.58 | 169.26 | 496,203 | -0.85(-0.50%) |
Dec 17, 2020 | 169.29 | 170.11 | 167.00 | 170.11 | 147,494 | +1.58(+0.94%) |
Dec 16, 2020 | 167.91 | 170.50 | 166.37 | 168.53 | 213,517 | +0.19(+0.11%) |
Dec 15, 2020 | 169.12 | 169.32 | 165.97 | 168.34 | 178,835 | +1.68(+1.01%) |
Dec 14, 2020 | 172.28 | 172.38 | 166.49 | 166.66 | 190,933 | -2.20(-1.31%) |
Dec 11, 2020 | 166.54 | 169.66 | 164.75 | 168.86 | 313,489 | -2.99(-1.74%) |
Dec 10, 2020 | 169.69 | 175.00 | 168.81 | 171.85 | 189,025 | -0.15(-0.08%) |
Dec 09, 2020 | 176.12 | 178.09 | 170.78 | 172.00 | 215,484 | -2.29(-1.31%) |
Dec 08, 2020 | 171.79 | 175.56 | 171.08 | 174.29 | 123,953 | +1.23(+0.71%) |
Dec 07, 2020 | 173.67 | 175.66 | 172.12 | 173.06 | 131,739 | -1.53(-0.87%) |
Dec 04, 2020 | 177.68 | 180.09 | 171.32 | 174.59 | 151,054 | -0.04(-0.02%) |
Dec 03, 2020 | 170.12 | 175.90 | 169.78 | 174.62 | 157,514 | +6.32(+3.76%) |
Dec 02, 2020 | 164.45 | 170.29 | 163.65 | 168.30 | 106,358 | +1.49(+0.89%) |
Dec 01, 2020 | 167.92 | 168.37 | 163.70 | 166.81 | 93,235 | +2.32(+1.41%) |
Nov 30, 2020 | 172.23 | 172.91 | 163.54 | 164.50 | 151,715 | -7.25(-4.22%) |
Nov 27, 2020 | 165.96 | 172.29 | 165.96 | 171.74 | 182,403 | +5.14(+3.09%) |
Nov 25, 2020 | 165.27 | 167.66 | 160.54 | 166.60 | 101,082 | +1.08(+0.65%) |
Nov 24, 2020 | 162.38 | 166.17 | 160.95 | 165.52 | 218,577 | +5.96(+3.74%) |
Nov 23, 2020 | 150.19 | 160.10 | 150.19 | 159.56 | 161,303 | +9.80(+6.54%) |
Nov 20, 2020 | 154.93 | 154.93 | 147.92 | 149.76 | 129,948 | -3.27(-2.13%) |
Nov 19, 2020 | 152.15 | 154.61 | 149.14 | 153.02 | 118,891 | +1.45(+0.96%) |
Nov 18, 2020 | 156.59 | 158.51 | 151.43 | 151.57 | 161,187 | -2.61(-1.69%) |
Nov 17, 2020 | 153.68 | 156.81 | 148.89 | 154.18 | 131,752 | -2.50(-1.60%) |
Nov 16, 2020 | 154.65 | 160.19 | 151.45 | 156.69 | 207,348 | +7.14(+4.78%) |
Nov 13, 2020 | 143.05 | 150.29 | 140.14 | 149.54 | 136,155 | +8.56(+6.07%) |
Nov 12, 2020 | 142.40 | 146.64 | 137.10 | 140.98 | 161,922 | -4.68(-3.21%) |
Nov 11, 2020 | 148.56 | 150.52 | 143.75 | 145.66 | 139,315 | -3.13(-2.10%) |
Nov 10, 2020 | 147.86 | 152.97 | 146.07 | 148.79 | 158,709 | +0.76(+0.52%) |
Nov 09, 2020 | 154.65 | 169.13 | 143.75 | 148.03 | 444,612 | +14.67(+11.00%) |
Nov 06, 2020 | 134.34 | 134.80 | 131.09 | 133.35 | 94,357 | -0.94(-0.70%) |
Nov 05, 2020 | 128.89 | 134.72 | 128.89 | 134.29 | 101,788 | +6.22(+4.86%) |
Nov 04, 2020 | 127.93 | 132.33 | 126.86 | 128.07 | 110,315 | -1.13(-0.88%) |
Nov 03, 2020 | 128.92 | 131.10 | 126.73 | 129.20 | 124,461 | +2.21(+1.74%) |