Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 246.26 | 248.87 | 244.31 | 247.21 | 3,248,287 | +1.37(+0.56%) |
Oct 28, 2021 | 242.75 | 249.14 | 242.67 | 245.84 | 3,489,918 | +3.09(+1.27%) |
Oct 27, 2021 | 241.24 | 246.92 | 240.96 | 242.76 | 3,278,627 | +1.68(+0.70%) |
Oct 26, 2021 | 237.25 | 241.54 | 241.08 | 4,672,103 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.41 | 238.97 | 233.39 | 237.79 | 2,847,365 | +1.26(+0.53%) |
Oct 22, 2021 | 233.82 | 236.81 | 232.46 | 236.53 | 2,020,588 | +2.50(+1.07%) |
Oct 21, 2021 | 237.69 | 237.69 | 232.73 | 234.02 | 1,770,265 | -2.48(-1.05%) |
Oct 20, 2021 | 236.51 | 238.61 | 235.84 | 236.50 | 1,584,704 | +1.37(+0.58%) |
Oct 19, 2021 | 231.97 | 235.36 | 231.97 | 235.13 | 1,621,454 | +3.23(+1.39%) |
Oct 18, 2021 | 230.90 | 235.47 | 229.69 | 231.90 | 2,623,733 | +1.07(+0.46%) |
Oct 15, 2021 | 230.38 | 232.21 | 228.83 | 230.83 | 2,677,718 | +1.16(+0.50%) |
Oct 14, 2021 | 229.99 | 231.37 | 227.17 | 229.68 | 1,880,489 | +0.24(+0.11%) |
Oct 13, 2021 | 227.13 | 230.87 | 225.90 | 229.43 | 2,170,211 | +3.55(+1.57%) |
Oct 12, 2021 | 227.74 | 228.10 | 225.10 | 225.88 | 1,771,901 | -0.86(-0.38%) |
Oct 11, 2021 | 229.69 | 230.94 | 226.68 | 226.75 | 1,950,204 | -0.26(-0.12%) |
Oct 08, 2021 | 226.50 | 228.82 | 224.69 | 227.01 | 2,641,402 | +0.74(+0.33%) |
Oct 07, 2021 | 222.33 | 227.17 | 222.21 | 226.27 | 2,062,941 | +5.17(+2.34%) |
Oct 06, 2021 | 223.73 | 224.01 | 219.35 | 221.10 | 2,537,941 | -2.99(-1.33%) |
Oct 05, 2021 | 219.73 | 225.67 | 219.47 | 224.09 | 2,887,607 | +5.90(+2.70%) |
Oct 04, 2021 | 221.05 | 223.37 | 217.57 | 218.19 | 4,930,952 | -4.60(-2.06%) |
Oct 01, 2021 | 224.15 | 224.81 | 218.77 | 222.78 | 2,283,449 | -1.42(-0.63%) |
Sep 30, 2021 | 225.88 | 230.13 | 224.01 | 224.20 | 3,902,713 | +0.67(+0.30%) |
Sep 29, 2021 | 218.73 | 224.58 | 217.91 | 223.53 | 4,092,114 | +8.50(+3.95%) |
Sep 28, 2021 | 219.68 | 219.69 | 213.67 | 215.03 | 3,696,342 | -4.66(-2.12%) |
Sep 27, 2021 | 223.15 | 224.21 | 218.93 | 219.69 | 2,867,095 | -5.12(-2.28%) |
Sep 24, 2021 | 225.87 | 228.41 | 224.48 | 224.81 | 1,692,748 | -0.49(-0.22%) |
Sep 23, 2021 | 222.50 | 227.26 | 222.22 | 225.30 | 1,970,734 | +3.77(+1.70%) |
Sep 22, 2021 | 223.18 | 224.18 | 220.91 | 221.53 | 2,606,893 | -1.81(-0.81%) |
Sep 21, 2021 | 225.18 | 226.79 | 222.93 | 223.35 | 2,239,139 | -1.43(-0.63%) |
Sep 20, 2021 | 221.33 | 225.83 | 220.55 | 224.78 | 2,888,979 | +1.50(+0.67%) |
Sep 17, 2021 | 222.90 | 223.99 | 221.47 | 223.28 | 4,617,082 | -0.91(-0.41%) |
Sep 16, 2021 | 227.14 | 227.73 | 222.92 | 224.19 | 3,048,512 | -2.61(-1.15%) |
Sep 15, 2021 | 226.66 | 232.28 | 226.15 | 226.80 | 2,888,157 | +0.62(+0.27%) |
Sep 14, 2021 | 231.65 | 232.69 | 225.10 | 226.18 | 3,943,678 | -4.73(-2.05%) |
Sep 13, 2021 | 232.93 | 234.00 | 228.18 | 230.91 | 2,919,356 | -1.49(-0.64%) |
Sep 10, 2021 | 235.02 | 236.66 | 231.50 | 232.40 | 4,780,852 | -0.49(-0.21%) |
Sep 09, 2021 | 245.78 | 246.49 | 232.57 | 232.89 | 5,128,264 | -14.40(-5.82%) |
Sep 08, 2021 | 247.05 | 248.13 | 246.16 | 247.29 | 1,589,502 | +0.04(+0.02%) |
Sep 07, 2021 | 251.32 | 253.09 | 246.87 | 247.25 | 2,477,105 | -4.59(-1.82%) |
Sep 03, 2021 | 253.10 | 253.10 | 249.17 | 251.84 | 1,158,873 | -0.04(-0.02%) |
Sep 02, 2021 | 249.78 | 252.03 | 248.87 | 251.88 | 1,514,806 | +2.11(+0.84%) |
Sep 01, 2021 | 250.88 | 251.10 | 246.95 | 249.77 | 3,047,127 | -0.86(-0.34%) |
Aug 31, 2021 | 255.05 | 255.82 | 250.22 | 250.63 | 2,816,598 | -3.90(-1.53%) |
Aug 30, 2021 | 253.29 | 256.24 | 251.92 | 254.54 | 1,340,456 | +2.48(+0.99%) |
Aug 27, 2021 | 254.74 | 255.33 | 250.92 | 252.05 | 1,896,095 | -1.52(-0.60%) |
Aug 26, 2021 | 256.18 | 257.72 | 252.86 | 253.57 | 1,785,893 | -2.47(-0.97%) |
Aug 25, 2021 | 254.99 | 256.68 | 253.55 | 256.05 | 2,461,540 | +1.07(+0.42%) |
Aug 24, 2021 | 258.31 | 259.51 | 254.02 | 254.98 | 3,850,392 | -4.90(-1.89%) |
Aug 23, 2021 | 264.23 | 264.82 | 259.77 | 259.88 | 2,513,304 | -3.00(-1.14%) |
Aug 20, 2021 | 261.40 | 264.78 | 261.09 | 262.88 | 1,583,770 | +0.49(+0.19%) |
Aug 19, 2021 | 258.26 | 263.79 | 257.56 | 262.39 | 1,959,069 | +1.82(+0.70%) |
Aug 18, 2021 | 263.95 | 266.62 | 260.09 | 260.56 | 2,604,615 | -4.06(-1.54%) |
Aug 17, 2021 | 263.12 | 267.69 | 259.26 | 264.63 | 2,159,731 | +2.69(+1.03%) |
Aug 16, 2021 | 257.03 | 262.25 | 256.43 | 261.94 | 2,703,401 | +5.56(+2.17%) |
Aug 13, 2021 | 255.35 | 257.82 | 255.22 | 256.38 | 1,527,688 | +0.72(+0.28%) |
Aug 12, 2021 | 255.40 | 256.69 | 253.74 | 255.66 | 2,165,043 | +0.21(+0.08%) |
Aug 11, 2021 | 260.76 | 262.06 | 254.06 | 255.45 | 2,908,904 | -5.17(-1.99%) |
Aug 10, 2021 | 258.01 | 262.20 | 257.46 | 260.62 | 2,129,987 | +2.21(+0.86%) |
Aug 09, 2021 | 255.91 | 264.10 | 255.84 | 258.41 | 3,347,658 | +3.60(+1.41%) |
Aug 06, 2021 | 254.88 | 255.61 | 252.20 | 254.81 | 2,228,212 | -0.73(-0.28%) |
Aug 05, 2021 | 254.66 | 256.81 | 252.77 | 255.53 | 2,339,055 | +1.66(+0.66%) |
Aug 04, 2021 | 247.61 | 261.78 | 247.05 | 253.87 | 4,024,255 | +6.27(+2.53%) |
Aug 03, 2021 | 236.73 | 250.87 | 236.73 | 247.60 | 5,588,736 | +9.08(+3.81%) |
Aug 02, 2021 | 237.68 | 239.76 | 236.25 | 238.52 | 2,024,728 | +3.00(+1.27%) |
Jul 30, 2021 | 236.88 | 237.89 | 234.68 | 235.52 | 1,969,646 | -1.77(-0.75%) |
Jul 29, 2021 | 239.39 | 240.11 | 234.30 | 237.29 | 1,989,506 | -1.14(-0.48%) |
Jul 28, 2021 | 235.40 | 240.26 | 234.69 | 238.43 | 1,745,228 | +2.83(+1.20%) |
Jul 27, 2021 | 235.73 | 236.06 | 234.71 | 235.60 | 2,188,232 | +0.36(+0.15%) |
Jul 26, 2021 | 234.62 | 237.24 | 234.62 | 235.24 | 2,769,635 | -0.91(-0.38%) |
Jul 23, 2021 | 231.44 | 236.54 | 230.75 | 236.15 | 2,531,228 | +5.47(+2.37%) |
Jul 22, 2021 | 229.51 | 231.85 | 228.63 | 230.68 | 1,761,170 | +1.16(+0.51%) |
Jul 21, 2021 | 228.64 | 229.59 | 225.94 | 229.52 | 1,707,403 | +2.19(+0.97%) |
Jul 20, 2021 | 227.30 | 229.96 | 226.27 | 227.32 | 2,375,634 | +0.85(+0.38%) |
Jul 19, 2021 | 223.51 | 226.62 | 223.02 | 226.47 | 2,384,036 | +1.62(+0.72%) |
Jul 16, 2021 | 224.88 | 225.41 | 223.63 | 224.84 | 2,304,558 | +0.96(+0.43%) |
Jul 15, 2021 | 227.31 | 228.26 | 223.13 | 223.89 | 3,733,580 | -4.72(-2.06%) |
Jul 14, 2021 | 228.06 | 229.46 | 227.04 | 228.61 | 2,174,699 | +1.02(+0.45%) |
Jul 13, 2021 | 228.25 | 228.90 | 226.36 | 227.59 | 2,041,922 | -0.69(-0.30%) |
Jul 12, 2021 | 227.47 | 230.20 | 227.45 | 228.28 | 3,027,804 | +0.99(+0.43%) |
Jul 09, 2021 | 229.40 | 230.66 | 225.12 | 227.29 | 4,166,856 | -2.06(-0.90%) |
Jul 08, 2021 | 224.91 | 229.50 | 224.50 | 229.35 | 2,513,183 | +1.26(+0.55%) |
Jul 07, 2021 | 227.50 | 228.84 | 225.81 | 228.09 | 3,247,912 | +0.39(+0.17%) |
Jul 06, 2021 | 226.16 | 227.86 | 225.59 | 227.71 | 3,231,270 | +1.41(+0.62%) |
Jul 02, 2021 | 224.37 | 226.54 | 223.75 | 226.29 | 2,061,683 | +2.74(+1.22%) |
Jul 01, 2021 | 221.99 | 223.92 | 221.17 | 223.56 | 2,044,340 | +1.56(+0.70%) |
Jun 30, 2021 | 222.55 | 223.28 | 221.56 | 222.00 | 1,847,241 | +0.15(+0.07%) |
Jun 29, 2021 | 220.77 | 223.82 | 220.38 | 221.86 | 1,675,896 | +1.11(+0.50%) |
Jun 28, 2021 | 221.50 | 222.35 | 219.45 | 220.74 | 2,592,494 | -1.94(-0.87%) |
Jun 25, 2021 | 224.53 | 225.84 | 221.88 | 222.68 | 7,229,060 | -2.66(-1.18%) |
Jun 24, 2021 | 227.22 | 231.53 | 222.87 | 225.34 | 12,705,417 | +15.35(+7.31%) |
Jun 23, 2021 | 214.91 | 214.96 | 209.89 | 209.99 | 2,501,547 | -4.20(-1.96%) |
Jun 22, 2021 | 215.34 | 216.28 | 213.29 | 214.19 | 1,715,008 | -1.19(-0.55%) |
Jun 21, 2021 | 211.92 | 216.44 | 210.94 | 215.38 | 3,795,633 | +3.99(+1.89%) |
Jun 18, 2021 | 211.84 | 213.81 | 211.17 | 211.39 | 4,152,703 | -3.54(-1.65%) |
Jun 17, 2021 | 213.05 | 215.79 | 213.05 | 214.93 | 1,954,909 | +1.40(+0.66%) |
Jun 16, 2021 | 216.21 | 217.01 | 212.99 | 213.53 | 2,635,152 | -2.67(-1.23%) |
Jun 15, 2021 | 218.69 | 219.23 | 215.57 | 216.20 | 2,263,216 | -2.50(-1.14%) |
Jun 14, 2021 | 216.16 | 219.23 | 215.71 | 218.69 | 2,812,869 | +1.94(+0.90%) |
Jun 11, 2021 | 219.59 | 222.07 | 214.30 | 216.75 | 5,826,858 | -9.14(-4.05%) |
Jun 10, 2021 | 220.07 | 228.12 | 218.84 | 225.89 | 5,787,753 | +7.29(+3.34%) |
Jun 09, 2021 | 213.86 | 219.30 | 213.04 | 218.60 | 5,101,448 | +5.13(+2.40%) |
Jun 08, 2021 | 214.45 | 214.99 | 210.25 | 213.47 | 4,774,314 | -1.76(-0.82%) |
Jun 07, 2021 | 195.37 | 225.69 | 195.22 | 215.23 | 17,812,214 | +19.83(+10.15%) |
Jun 04, 2021 | 196.15 | 197.75 | 194.70 | 195.40 | 2,913,993 | -0.66(-0.34%) |
Jun 03, 2021 | 192.47 | 196.97 | 192.10 | 196.06 | 3,170,395 | +3.45(+1.79%) |
Jun 02, 2021 | 192.49 | 194.34 | 192.49 | 192.61 | 2,099,053 | +0.69(+0.36%) |
Jun 01, 2021 | 193.76 | 194.31 | 190.24 | 191.92 | 3,175,265 | -1.28(-0.66%) |
May 28, 2021 | 193.06 | 195.65 | 192.03 | 193.20 | 2,466,841 | +0.52(+0.27%) |
May 27, 2021 | 194.08 | 194.78 | 189.09 | 192.67 | 9,671,070 | -1.73(-0.89%) |
May 26, 2021 | 192.70 | 195.81 | 191.75 | 194.41 | 2,989,241 | +1.71(+0.89%) |
May 25, 2021 | 194.83 | 195.24 | 192.62 | 192.69 | 3,018,059 | -1.74(-0.90%) |
May 24, 2021 | 194.62 | 196.94 | 193.49 | 194.43 | 2,161,204 | +1.10(+0.57%) |
May 21, 2021 | 193.73 | 195.31 | 192.94 | 193.33 | 2,666,567 | +0.34(+0.18%) |
May 20, 2021 | 190.70 | 194.49 | 190.24 | 192.99 | 3,612,825 | +2.92(+1.54%) |
May 19, 2021 | 187.27 | 190.92 | 186.78 | 190.07 | 3,174,555 | +1.82(+0.97%) |
May 18, 2021 | 188.61 | 189.92 | 187.24 | 188.25 | 2,449,591 | -0.87(-0.46%) |
May 17, 2021 | 190.04 | 193.07 | 188.70 | 189.12 | 2,548,612 | -0.66(-0.35%) |
May 14, 2021 | 189.30 | 190.81 | 188.53 | 189.78 | 1,885,649 | +1.23(+0.65%) |
May 13, 2021 | 185.95 | 189.69 | 185.47 | 188.55 | 2,248,730 | +2.51(+1.35%) |
May 12, 2021 | 187.54 | 188.41 | 185.60 | 186.05 | 2,489,740 | -1.49(-0.80%) |
May 11, 2021 | 186.59 | 188.50 | 185.87 | 187.54 | 1,921,513 | -0.01(-0.01%) |
May 10, 2021 | 188.91 | 189.33 | 186.34 | 187.55 | 2,327,667 | -0.64(-0.34%) |
May 07, 2021 | 187.71 | 189.00 | 186.72 | 188.19 | 2,623,880 | +1.47(+0.79%) |
May 06, 2021 | 184.46 | 186.91 | 182.31 | 186.71 | 3,221,091 | +1.04(+0.56%) |
May 05, 2021 | 184.61 | 186.41 | 181.25 | 185.67 | 4,443,627 | +4.44(+2.45%) |
May 04, 2021 | 180.59 | 183.04 | 179.87 | 181.23 | 3,844,884 | +2.19(+1.23%) |
May 03, 2021 | 176.22 | 179.45 | 176.15 | 179.04 | 3,319,555 | +3.03(+1.72%) |
Apr 30, 2021 | 175.11 | 177.14 | 174.48 | 176.00 | 3,223,108 | +0.55(+0.31%) |
Apr 29, 2021 | 174.36 | 175.87 | 173.34 | 175.46 | 2,525,936 | +1.59(+0.91%) |
Apr 28, 2021 | 174.73 | 175.26 | 171.97 | 173.87 | 4,862,311 | -1.60(-0.91%) |
Apr 27, 2021 | 177.19 | 178.99 | 174.10 | 175.47 | 7,100,811 | -4.82(-2.68%) |
Apr 26, 2021 | 181.59 | 181.67 | 179.17 | 180.29 | 2,904,653 | -1.44(-0.79%) |
Apr 23, 2021 | 180.11 | 182.13 | 180.11 | 181.73 | 2,578,652 | +1.61(+0.89%) |
Apr 22, 2021 | 182.97 | 184.19 | 179.84 | 180.13 | 3,097,370 | -3.76(-2.04%) |
Apr 21, 2021 | 184.47 | 185.87 | 182.77 | 183.88 | 2,304,743 | +0.33(+0.18%) |
Apr 20, 2021 | 183.36 | 186.34 | 183.13 | 183.55 | 2,555,565 | +0.93(+0.51%) |
Apr 19, 2021 | 182.24 | 183.81 | 181.11 | 182.62 | 3,079,269 | +0.38(+0.21%) |
Apr 16, 2021 | 180.44 | 183.26 | 179.96 | 182.25 | 3,875,455 | +3.21(+1.79%) |
Apr 15, 2021 | 176.99 | 180.77 | 176.62 | 179.04 | 2,685,687 | +2.81(+1.60%) |
Apr 14, 2021 | 175.83 | 177.64 | 175.31 | 176.23 | 2,078,981 | +0.45(+0.26%) |
Apr 13, 2021 | 174.47 | 176.84 | 174.47 | 175.77 | 3,207,048 | +0.68(+0.39%) |
Apr 12, 2021 | 176.64 | 177.13 | 174.18 | 175.09 | 2,985,627 | -2.57(-1.45%) |
Apr 09, 2021 | 175.77 | 178.29 | 175.66 | 177.66 | 2,711,573 | +1.81(+1.03%) |
Apr 08, 2021 | 176.18 | 177.16 | 175.72 | 175.85 | 2,483,188 | +0.28(+0.16%) |
Apr 07, 2021 | 176.13 | 176.40 | 174.51 | 175.57 | 3,537,236 | -0.46(-0.26%) |
Apr 06, 2021 | 177.85 | 178.76 | 175.74 | 176.03 | 2,583,118 | -2.01(-1.13%) |
Apr 05, 2021 | 178.72 | 179.02 | 176.32 | 178.05 | 2,974,976 | -0.34(-0.19%) |
Apr 01, 2021 | 179.91 | 181.11 | 177.82 | 178.38 | 2,430,259 | -1.52(-0.85%) |
Mar 31, 2021 | 178.70 | 180.98 | 178.40 | 179.91 | 3,760,510 | +1.27(+0.71%) |
Mar 30, 2021 | 178.66 | 179.94 | 177.87 | 178.63 | 2,620,567 | -0.81(-0.45%) |
Mar 29, 2021 | 177.82 | 180.72 | 176.72 | 179.44 | 3,117,761 | +0.99(+0.56%) |
Mar 26, 2021 | 177.24 | 179.03 | 175.87 | 178.45 | 2,978,555 | +2.14(+1.21%) |
Mar 25, 2021 | 174.30 | 176.84 | 173.55 | 176.31 | 2,731,216 | +2.81(+1.62%) |
Mar 24, 2021 | 176.90 | 177.03 | 173.16 | 173.50 | 4,081,452 | -3.38(-1.91%) |
Mar 23, 2021 | 178.49 | 179.74 | 176.47 | 176.88 | 3,411,034 | -2.08(-1.16%) |
Mar 22, 2021 | 177.24 | 179.03 | 176.42 | 178.96 | 2,768,764 | +1.49(+0.84%) |
Mar 19, 2021 | 177.86 | 178.92 | 177.07 | 177.47 | 6,281,000 | +0.35(+0.20%) |
Mar 18, 2021 | 179.13 | 180.16 | 177.00 | 177.12 | 4,402,639 | -2.70(-1.50%) |
Mar 17, 2021 | 182.71 | 182.80 | 179.65 | 179.82 | 5,330,562 | -4.02(-2.18%) |
Mar 16, 2021 | 184.45 | 184.53 | 180.30 | 183.83 | 6,431,297 | +1.68(+0.92%) |
Mar 15, 2021 | 185.87 | 186.03 | 181.23 | 182.16 | 12,874,806 | -18.22(-9.09%) |
Mar 12, 2021 | 197.31 | 200.74 | 194.79 | 200.38 | 4,715,865 | +2.76(+1.40%) |
Mar 11, 2021 | 198.87 | 199.58 | 196.71 | 197.61 | 4,192,465 | -0.23(-0.12%) |
Mar 10, 2021 | 199.60 | 200.34 | 196.82 | 197.84 | 3,529,031 | -0.64(-0.32%) |
Mar 09, 2021 | 200.63 | 204.31 | 198.43 | 198.48 | 4,380,952 | -0.89(-0.44%) |
Mar 08, 2021 | 199.34 | 203.08 | 198.68 | 199.37 | 3,427,153 | +0.11(+0.05%) |
Mar 05, 2021 | 193.69 | 199.98 | 193.44 | 199.26 | 4,025,095 | +6.14(+3.18%) |
Mar 04, 2021 | 195.92 | 197.16 | 191.26 | 193.12 | 4,470,188 | -1.41(-0.72%) |
Mar 03, 2021 | 195.84 | 196.75 | 192.32 | 194.52 | 3,800,440 | -2.06(-1.05%) |
Mar 02, 2021 | 201.16 | 202.18 | 196.54 | 196.58 | 3,577,014 | -2.24(-1.13%) |
Mar 01, 2021 | 198.16 | 200.53 | 197.20 | 198.83 | 2,904,877 | +1.52(+0.77%) |
Feb 26, 2021 | 199.05 | 199.33 | 194.58 | 197.31 | 4,037,244 | +1.03(+0.53%) |
Feb 25, 2021 | 196.03 | 197.94 | 194.28 | 196.28 | 2,478,420 | -0.67(-0.34%) |
Feb 24, 2021 | 194.17 | 198.82 | 194.17 | 196.95 | 2,957,020 | +1.96(+1.01%) |
Feb 23, 2021 | 192.15 | 196.75 | 191.33 | 194.99 | 3,413,291 | +1.73(+0.90%) |
Feb 22, 2021 | 191.81 | 194.15 | 190.63 | 193.25 | 2,330,913 | -0.23(-0.12%) |
Feb 19, 2021 | 193.69 | 195.37 | 192.91 | 193.48 | 3,566,831 | -0.19(-0.10%) |
Feb 18, 2021 | 197.70 | 197.81 | 193.51 | 193.68 | 4,070,028 | -5.14(-2.59%) |
Feb 17, 2021 | 197.42 | 199.04 | 196.70 | 198.82 | 3,467,351 | +0.68(+0.34%) |
Feb 16, 2021 | 198.35 | 199.81 | 196.07 | 198.14 | 2,846,597 | -1.47(-0.74%) |
Feb 12, 2021 | 194.19 | 200.51 | 193.70 | 199.62 | 2,711,573 | +4.54(+2.33%) |
Feb 11, 2021 | 195.36 | 196.62 | 194.16 | 195.08 | 3,680,920 | -0.93(-0.47%) |
Feb 10, 2021 | 196.08 | 197.12 | 193.37 | 196.01 | 3,100,574 | +2.57(+1.33%) |
Feb 09, 2021 | 195.39 | 196.54 | 192.10 | 193.44 | 2,771,129 | -3.89(-1.97%) |
Feb 08, 2021 | 194.08 | 197.96 | 193.63 | 197.33 | 3,033,745 | +3.84(+1.98%) |
Feb 05, 2021 | 193.35 | 194.60 | 192.61 | 193.49 | 2,849,072 | +0.14(+0.07%) |
Feb 04, 2021 | 188.74 | 193.60 | 187.62 | 193.35 | 3,049,361 | +4.47(+2.37%) |
Feb 03, 2021 | 189.70 | 192.36 | 188.81 | 188.88 | 3,836,325 | -0.58(-0.30%) |
Feb 02, 2021 | 196.00 | 197.45 | 189.25 | 189.46 | 5,539,510 | -5.35(-2.75%) |
Feb 01, 2021 | 200.87 | 201.28 | 194.77 | 194.81 | 5,613,074 | -4.63(-2.32%) |
Jan 29, 2021 | 202.63 | 209.06 | 196.07 | 199.44 | 8,761,091 | -2.06(-1.02%) |
Jan 28, 2021 | 199.47 | 203.15 | 199.06 | 201.50 | 5,691,236 | +2.45(+1.23%) |
Jan 27, 2021 | 202.41 | 203.32 | 196.69 | 199.06 | 7,672,016 | -4.94(-2.42%) |
Jan 26, 2021 | 203.83 | 204.48 | 201.96 | 203.99 | 6,879,613 | +0.35(+0.17%) |
Jan 25, 2021 | 199.70 | 203.81 | 199.55 | 203.64 | 6,212,860 | +5.96(+3.01%) |
Jan 22, 2021 | 193.75 | 198.07 | 192.33 | 197.68 | 6,390,861 | +3.63(+1.87%) |
Jan 21, 2021 | 195.34 | 196.32 | 189.89 | 194.05 | 9,070,898 | +1.05(+0.54%) |
Jan 20, 2021 | 190.62 | 193.50 | 190.53 | 193.00 | 5,562,590 | +2.67(+1.40%) |
Jan 19, 2021 | 187.96 | 191.34 | 186.11 | 190.34 | 8,058,807 | +7.39(+4.04%) |
Jan 15, 2021 | 179.14 | 183.91 | 179.14 | 182.94 | 6,907,869 | +3.91(+2.19%) |
Jan 14, 2021 | 177.67 | 181.21 | 177.01 | 179.03 | 4,601,632 | +1.14(+0.64%) |
Jan 13, 2021 | 172.45 | 179.92 | 171.98 | 177.89 | 7,615,647 | +6.43(+3.75%) |
Jan 12, 2021 | 175.29 | 176.68 | 170.16 | 171.47 | 7,474,699 | -6.85(-3.84%) |
Jan 11, 2021 | 177.41 | 181.53 | 174.55 | 178.31 | 11,884,025 | +18.73(+11.74%) |
Jan 08, 2021 | 159.40 | 160.01 | 157.89 | 159.58 | 3,585,272 | +0.56(+0.35%) |
Jan 07, 2021 | 157.44 | 160.26 | 155.14 | 159.03 | 3,154,918 | +1.45(+0.92%) |
Jan 06, 2021 | 156.29 | 160.42 | 156.28 | 157.58 | 3,773,894 | -1.92(-1.20%) |
Jan 05, 2021 | 158.41 | 159.82 | 156.50 | 159.50 | 2,421,899 | +0.79(+0.50%) |
Jan 04, 2021 | 162.09 | 162.53 | 156.41 | 158.71 | 3,300,199 | -3.20(-1.98%) |
Dec 31, 2020 | 161.91 | 161.91 | 161.91 | 1,473,703 | +1.75(+1.10%) | |
Dec 30, 2020 | 160.57 | 161.48 | 159.84 | 160.16 | 1,473,703 | +0.41(+0.26%) |
Dec 29, 2020 | 159.79 | 160.87 | 159.10 | 159.75 | 1,785,256 | +0.08(+0.05%) |
Dec 28, 2020 | 160.35 | 160.72 | 158.43 | 159.67 | 1,545,406 | -0.15(-0.10%) |
Dec 24, 2020 | 159.05 | 161.05 | 159.05 | 159.82 | 654,029 | +1.13(+0.71%) |
Dec 23, 2020 | 160.58 | 161.11 | 158.68 | 158.69 | 1,769,885 | -1.19(-0.74%) |
Dec 22, 2020 | 160.83 | 161.48 | 159.07 | 159.88 | 2,552,627 | -1.97(-1.22%) |
Dec 21, 2020 | 161.95 | 162.07 | 159.00 | 161.86 | 3,812,245 | -2.51(-1.53%) |
Dec 18, 2020 | 165.44 | 165.80 | 162.07 | 164.37 | 7,671,182 | -1.18(-0.71%) |
Dec 17, 2020 | 164.69 | 166.77 | 164.08 | 165.55 | 3,622,203 | +0.56(+0.34%) |
Dec 16, 2020 | 162.73 | 166.09 | 159.91 | 164.99 | 6,266,605 | +4.43(+2.76%) |
Dec 15, 2020 | 152.89 | 161.33 | 151.57 | 160.56 | 7,272,553 | +9.13(+6.03%) |
Dec 14, 2020 | 154.10 | 155.63 | 151.36 | 151.43 | 4,577,875 | -2.04(-1.33%) |
Dec 11, 2020 | 153.17 | 154.57 | 152.53 | 153.47 | 3,582,561 | -0.92(-0.60%) |
Dec 10, 2020 | 153.31 | 155.35 | 151.69 | 154.40 | 6,704,817 | +2.88(+1.90%) |
Dec 09, 2020 | 148.25 | 152.42 | 147.38 | 151.52 | 8,721,540 | +8.34(+5.83%) |
Dec 08, 2020 | 140.95 | 143.98 | 140.88 | 143.18 | 2,872,177 | +1.80(+1.28%) |
Dec 07, 2020 | 141.26 | 142.25 | 140.47 | 141.37 | 2,749,345 | -0.99(-0.69%) |
Dec 04, 2020 | 138.16 | 142.62 | 138.09 | 142.36 | 3,189,539 | +4.16(+3.01%) |
Dec 03, 2020 | 139.72 | 140.49 | 137.26 | 138.20 | 4,232,498 | -1.01(-0.72%) |
Dec 02, 2020 | 139.59 | 141.06 | 138.46 | 139.21 | 3,917,120 | -0.38(-0.28%) |
Dec 01, 2020 | 140.67 | 141.99 | 139.30 | 139.59 | 4,123,560 | -0.09(-0.06%) |
Nov 30, 2020 | 140.34 | 142.09 | 138.96 | 139.68 | 6,090,235 | -1.72(-1.21%) |
Nov 27, 2020 | 139.68 | 141.85 | 139.40 | 141.39 | 1,828,924 | +2.58(+1.86%) |
Nov 25, 2020 | 138.96 | 139.38 | 136.76 | 138.81 | 3,361,597 | -0.14(-0.10%) |
Nov 24, 2020 | 137.48 | 139.67 | 137.24 | 138.96 | 4,303,429 | +1.46(+1.06%) |
Nov 23, 2020 | 139.57 | 139.65 | 135.37 | 137.50 | 3,956,457 | -2.02(-1.45%) |
Nov 20, 2020 | 136.98 | 141.06 | 136.98 | 139.52 | 5,280,930 | +2.00(+1.45%) |
Nov 19, 2020 | 134.50 | 137.99 | 133.22 | 137.53 | 4,823,194 | +3.11(+2.31%) |
Nov 18, 2020 | 136.08 | 136.58 | 134.38 | 134.42 | 2,914,631 | -0.99(-0.73%) |
Nov 17, 2020 | 133.84 | 136.14 | 132.92 | 135.41 | 3,774,058 | +0.58(+0.43%) |
Nov 16, 2020 | 137.19 | 138.38 | 134.26 | 134.82 | 5,169,684 | -1.72(-1.26%) |
Nov 13, 2020 | 136.59 | 137.34 | 135.52 | 136.54 | 2,236,546 | +1.29(+0.96%) |
Nov 12, 2020 | 137.07 | 137.57 | 134.12 | 135.25 | 3,611,572 | -2.87(-2.08%) |
Nov 11, 2020 | 140.97 | 140.97 | 136.79 | 138.11 | 3,192,332 | -1.72(-1.23%) |
Nov 10, 2020 | 140.82 | 142.35 | 137.19 | 139.83 | 5,633,073 | +4.03(+2.97%) |
Nov 09, 2020 | 135.99 | 138.10 | 134.14 | 135.79 | 5,686,758 | -0.39(-0.29%) |
Nov 06, 2020 | 138.39 | 140.62 | 132.71 | 136.19 | 6,529,559 | -2.65(-1.91%) |
Nov 05, 2020 | 140.90 | 141.98 | 138.06 | 138.84 | 6,006,334 | -2.93(-2.07%) |
Nov 04, 2020 | 128.71 | 145.00 | 128.71 | 141.77 | 12,797,537 | +16.80(+13.44%) |
Nov 03, 2020 | 127.50 | 127.91 | 124.70 | 124.97 | 3,803,092 | -0.62(-0.49%) |