Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 181.93 | 185.91 | 184.93 | 1,567,893 | +2.93(+1.61%) | |
Oct 28, 2021 | 181.19 | 183.83 | 181.01 | 182.00 | 1,357,017 | +1.06(+0.59%) |
Oct 27, 2021 | 184.39 | 184.71 | 180.40 | 180.94 | 1,217,120 | -3.13(-1.70%) |
Oct 26, 2021 | 185.02 | 184.07 | 1,003,734 | -0.92(-0.50%) | ||
Oct 25, 2021 | 183.52 | 186.14 | 182.51 | 184.99 | 982,318 | +1.47(+0.80%) |
Oct 22, 2021 | 186.77 | 182.88 | 183.52 | 1,945,186 | -3.63(-1.94%) | |
Oct 21, 2021 | 185.54 | 187.20 | 184.34 | 187.15 | 1,629,111 | +1.59(+0.86%) |
Oct 20, 2021 | 185.99 | 187.88 | 185.08 | 185.56 | 1,623,532 | +0.15(+0.08%) |
Oct 19, 2021 | 182.06 | 185.60 | 181.11 | 185.41 | 2,011,271 | +4.60(+2.54%) |
Oct 18, 2021 | 182.50 | 182.69 | 177.71 | 180.81 | 2,328,795 | -0.96(-0.53%) |
Oct 15, 2021 | 182.48 | 183.15 | 181.00 | 181.77 | 1,409,424 | -0.13(-0.07%) |
Oct 14, 2021 | 182.14 | 184.19 | 181.33 | 181.90 | 1,913,441 | +0.56(+0.31%) |
Oct 13, 2021 | 180.22 | 182.50 | 180.22 | 181.34 | 1,088,949 | +1.13(+0.63%) |
Oct 12, 2021 | 181.51 | 181.51 | 179.31 | 180.21 | 1,425,016 | +0.63(+0.35%) |
Oct 11, 2021 | 179.23 | 180.97 | 178.21 | 179.58 | 1,533,032 | +0.64(+0.36%) |
Oct 08, 2021 | 180.27 | 181.02 | 178.58 | 178.94 | 1,157,949 | -1.12(-0.62%) |
Oct 07, 2021 | 180.91 | 182.00 | 179.72 | 180.06 | 1,287,103 | -0.80(-0.44%) |
Oct 06, 2021 | 177.01 | 182.58 | 176.36 | 180.86 | 1,723,073 | +3.86(+2.18%) |
Oct 05, 2021 | 177.50 | 179.40 | 176.92 | 177.00 | 1,802,575 | -0.46(-0.26%) |
Oct 04, 2021 | 179.00 | 181.00 | 177.03 | 177.46 | 1,648,167 | -2.89(-1.60%) |
Oct 01, 2021 | 180.16 | 181.15 | 178.35 | 180.35 | 1,355,807 | -1.04(-0.57%) |
Sep 30, 2021 | 182.48 | 184.21 | 181.37 | 181.39 | 1,322,155 | -0.83(-0.46%) |
Sep 29, 2021 | 182.17 | 184.25 | 181.96 | 182.22 | 1,101,123 | +0.62(+0.34%) |
Sep 28, 2021 | 182.40 | 183.31 | 180.02 | 181.60 | 1,588,884 | -1.81(-0.99%) |
Sep 27, 2021 | 183.20 | 184.05 | 181.45 | 183.41 | 1,469,937 | -0.20(-0.11%) |
Sep 24, 2021 | 185.30 | 185.30 | 181.98 | 183.61 | 1,159,765 | -1.48(-0.80%) |
Sep 23, 2021 | 184.62 | 186.50 | 184.50 | 185.09 | 1,076,256 | +0.73(+0.40%) |
Sep 22, 2021 | 186.12 | 186.44 | 182.60 | 184.36 | 1,374,600 | -1.44(-0.78%) |
Sep 21, 2021 | 186.17 | 187.49 | 185.11 | 185.80 | 913,461 | +0.13(+0.07%) |
Sep 20, 2021 | 186.89 | 188.89 | 185.07 | 185.67 | 1,874,463 | -2.63(-1.40%) |
Sep 17, 2021 | 186.24 | 188.53 | 184.78 | 188.30 | 2,214,404 | +1.20(+0.64%) |
Sep 16, 2021 | 188.85 | 189.53 | 185.44 | 187.10 | 1,548,269 | -1.76(-0.93%) |
Sep 15, 2021 | 188.47 | 190.60 | 188.42 | 188.86 | 1,599,132 | +0.42(+0.22%) |
Sep 14, 2021 | 190.86 | 191.75 | 188.21 | 188.44 | 960,738 | -2.28(-1.20%) |
Sep 13, 2021 | 190.07 | 193.25 | 189.61 | 190.72 | 972,857 | +2.15(+1.14%) |
Sep 10, 2021 | 188.17 | 190.15 | 186.15 | 188.57 | 1,377,189 | +0.48(+0.26%) |
Sep 09, 2021 | 189.42 | 190.20 | 188.05 | 188.09 | 1,449,703 | -3.28(-1.71%) |
Sep 08, 2021 | 191.81 | 193.40 | 191.06 | 191.37 | 940,385 | -0.83(-0.43%) |
Sep 07, 2021 | 196.20 | 197.05 | 192.00 | 192.20 | 1,714,074 | -5.85(-2.95%) |
Sep 03, 2021 | 198.50 | 199.18 | 196.66 | 198.05 | 985,420 | -1.17(-0.59%) |
Sep 02, 2021 | 198.06 | 199.80 | 196.60 | 199.22 | 1,240,145 | +2.08(+1.06%) |
Sep 01, 2021 | 200.62 | 202.55 | 196.35 | 197.14 | 1,450,697 | -3.15(-1.57%) |
Aug 31, 2021 | 200.21 | 200.35 | 198.15 | 200.29 | 1,889,711 | +0.80(+0.40%) |
Aug 30, 2021 | 199.30 | 201.56 | 198.70 | 199.49 | 1,123,095 | -0.43(-0.22%) |
Aug 27, 2021 | 198.15 | 202.77 | 195.85 | 199.92 | 1,290,055 | +1.67(+0.84%) |
Aug 26, 2021 | 200.94 | 202.74 | 197.91 | 198.25 | 1,134,796 | -3.08(-1.53%) |
Aug 25, 2021 | 199.59 | 202.17 | 198.09 | 201.33 | 1,192,697 | +1.60(+0.80%) |
Aug 24, 2021 | 198.82 | 200.16 | 196.68 | 199.73 | 880,303 | +1.29(+0.65%) |
Aug 23, 2021 | 197.27 | 200.50 | 196.14 | 198.44 | 1,124,924 | +2.59(+1.32%) |
Aug 20, 2021 | 195.60 | 198.61 | 194.30 | 195.85 | 974,755 | +0.81(+0.42%) |
Aug 19, 2021 | 194.30 | 197.88 | 194.30 | 195.04 | 1,141,036 | +0.27(+0.14%) |
Aug 18, 2021 | 198.72 | 198.72 | 194.68 | 194.77 | 1,120,263 | -3.60(-1.81%) |
Aug 17, 2021 | 189.47 | 198.59 | 188.84 | 198.37 | 2,082,262 | +7.45(+3.90%) |
Aug 16, 2021 | 194.67 | 194.95 | 189.61 | 190.92 | 3,548,924 | -3.44(-1.77%) |
Aug 13, 2021 | 195.00 | 195.71 | 193.70 | 194.36 | 3,231,998 | -0.45(-0.23%) |
Aug 12, 2021 | 195.72 | 196.35 | 193.88 | 194.81 | 3,580,198 | -0.44(-0.23%) |
Aug 11, 2021 | 196.82 | 199.28 | 194.53 | 195.25 | 4,204,507 | -1.21(-0.62%) |
Aug 10, 2021 | 200.50 | 200.66 | 195.34 | 196.46 | 2,891,518 | -3.94(-1.97%) |
Aug 09, 2021 | 201.38 | 201.54 | 198.63 | 200.40 | 2,314,385 | -0.27(-0.13%) |
Aug 06, 2021 | 202.99 | 204.00 | 200.53 | 200.67 | 1,542,279 | -2.32(-1.14%) |
Aug 05, 2021 | 200.26 | 203.13 | 199.73 | 202.99 | 1,975,421 | +3.47(+1.74%) |
Aug 04, 2021 | 200.00 | 202.00 | 199.11 | 199.52 | 2,612,271 | -0.53(-0.26%) |
Aug 03, 2021 | 198.59 | 200.71 | 198.03 | 200.05 | 2,060,247 | +1.73(+0.87%) |
Aug 02, 2021 | 200.65 | 201.27 | 197.45 | 198.32 | 2,809,357 | -3.26(-1.62%) |
Jul 30, 2021 | 201.54 | 203.46 | 197.31 | 201.58 | 2,132,974 | +1.20(+0.60%) |
Jul 29, 2021 | 202.72 | 202.94 | 198.83 | 200.38 | 1,396,409 | -1.86(-0.92%) |
Jul 28, 2021 | 202.85 | 204.88 | 201.05 | 202.24 | 1,258,539 | -0.61(-0.30%) |
Jul 27, 2021 | 199.85 | 203.10 | 198.66 | 202.85 | 1,821,955 | +3.92(+1.97%) |
Jul 26, 2021 | 199.43 | 202.41 | 198.26 | 198.93 | 4,010,862 | -1.57(-0.78%) |
Jul 23, 2021 | 196.72 | 203.52 | 195.50 | 200.50 | 2,887,392 | +4.48(+2.29%) |
Jul 22, 2021 | 195.40 | 196.57 | 195.00 | 196.02 | 1,295,473 | -0.25(-0.13%) |
Jul 21, 2021 | 196.08 | 197.21 | 194.45 | 196.27 | 1,392,434 | -0.28(-0.14%) |
Jul 20, 2021 | 195.00 | 196.99 | 193.88 | 196.55 | 3,487,810 | -2.69(-1.35%) |
Jul 19, 2021 | 201.78 | 204.26 | 198.33 | 199.24 | 1,897,506 | -3.04(-1.50%) |
Jul 16, 2021 | 200.60 | 204.46 | 199.26 | 202.28 | 3,066,772 | +2.19(+1.09%) |
Jul 15, 2021 | 196.79 | 200.16 | 195.85 | 200.09 | 2,452,924 | +2.20(+1.11%) |
Jul 14, 2021 | 197.51 | 199.02 | 195.75 | 197.89 | 1,654,991 | -0.44(-0.22%) |
Jul 13, 2021 | 198.16 | 200.44 | 197.36 | 198.33 | 1,685,934 | -0.01(-0.01%) |
Jul 12, 2021 | 198.00 | 198.46 | 197.20 | 198.34 | 2,074,868 | +0.18(+0.09%) |
Jul 09, 2021 | 197.55 | 198.71 | 196.43 | 198.16 | 948,304 | +0.42(+0.21%) |
Jul 08, 2021 | 197.77 | 198.79 | 196.30 | 197.74 | 1,806,745 | -1.25(-0.63%) |
Jul 07, 2021 | 199.79 | 200.44 | 197.21 | 198.99 | 2,308,644 | -1.06(-0.53%) |
Jul 06, 2021 | 201.47 | 201.90 | 199.97 | 200.05 | 1,947,340 | -0.49(-0.24%) |
Jul 02, 2021 | 203.19 | 203.24 | 200.31 | 200.54 | 1,402,743 | -1.67(-0.83%) |
Jul 01, 2021 | 201.26 | 202.43 | 199.86 | 202.21 | 2,551,835 | +0.58(+0.29%) |
Jun 30, 2021 | 196.82 | 202.22 | 196.21 | 201.63 | 2,572,546 | +4.85(+2.46%) |
Jun 29, 2021 | 197.34 | 198.80 | 196.56 | 196.78 | 2,645,997 | -1.04(-0.53%) |
Jun 28, 2021 | 197.00 | 198.73 | 194.42 | 197.82 | 2,804,022 | +3.48(+1.79%) |
Jun 25, 2021 | 192.00 | 194.78 | 191.02 | 194.34 | 5,671,784 | +2.40(+1.25%) |
Jun 24, 2021 | 188.60 | 193.28 | 188.29 | 191.94 | 2,481,944 | +4.42(+2.36%) |
Jun 23, 2021 | 188.19 | 189.78 | 187.09 | 187.52 | 1,930,767 | -1.35(-0.71%) |
Jun 22, 2021 | 188.13 | 188.94 | 185.32 | 188.87 | 1,879,561 | +1.17(+0.62%) |
Jun 21, 2021 | 188.11 | 190.85 | 187.48 | 187.70 | 2,027,073 | -0.15(-0.08%) |
Jun 18, 2021 | 188.52 | 188.84 | 185.88 | 187.85 | 3,517,940 | -0.51(-0.27%) |
Jun 17, 2021 | 187.49 | 189.17 | 185.64 | 188.36 | 4,314,052 | +0.87(+0.46%) |
Jun 16, 2021 | 189.57 | 192.55 | 187.20 | 187.49 | 2,794,951 | -1.48(-0.78%) |
Jun 15, 2021 | 195.91 | 196.00 | 188.01 | 188.97 | 4,607,978 | -5.83(-2.99%) |
Jun 14, 2021 | 195.66 | 196.32 | 192.63 | 194.80 | 3,399,016 | +1.78(+0.92%) |
Jun 11, 2021 | 194.04 | 200.05 | 192.88 | 193.02 | 13,725,136 | -23.75(-10.96%) |
Jun 10, 2021 | 213.82 | 217.26 | 211.28 | 216.77 | 2,610,597 | +3.21(+1.50%) |
Jun 09, 2021 | 212.00 | 215.47 | 211.55 | 213.56 | 1,628,658 | +2.43(+1.15%) |
Jun 08, 2021 | 210.70 | 213.17 | 209.13 | 211.13 | 1,916,159 | +1.97(+0.94%) |
Jun 07, 2021 | 210.58 | 211.57 | 208.62 | 209.16 | 2,258,723 | -0.77(-0.37%) |
Jun 04, 2021 | 211.68 | 212.98 | 209.39 | 209.93 | 1,602,018 | -1.22(-0.58%) |
Jun 03, 2021 | 209.04 | 211.48 | 208.50 | 211.15 | 1,447,622 | +0.77(+0.37%) |
Jun 02, 2021 | 210.00 | 212.21 | 208.45 | 210.38 | 1,559,113 | +0.71(+0.34%) |
Jun 01, 2021 | 209.49 | 210.20 | 207.20 | 209.67 | 1,808,679 | +1.04(+0.50%) |
May 28, 2021 | 208.78 | 211.78 | 208.30 | 208.63 | 1,724,933 | +1.32(+0.64%) |
May 27, 2021 | 207.04 | 207.44 | 204.62 | 207.31 | 2,200,529 | +0.51(+0.25%) |
May 26, 2021 | 209.63 | 209.63 | 206.14 | 206.80 | 1,484,874 | -1.96(-0.94%) |
May 25, 2021 | 211.41 | 212.06 | 207.48 | 208.76 | 1,707,239 | -2.46(-1.16%) |
May 24, 2021 | 215.02 | 215.69 | 210.99 | 211.22 | 1,504,997 | -2.21(-1.04%) |
May 21, 2021 | 217.29 | 218.42 | 213.00 | 213.43 | 1,618,788 | -3.18(-1.47%) |
May 20, 2021 | 213.93 | 218.97 | 213.40 | 216.61 | 1,417,484 | +2.56(+1.20%) |
May 19, 2021 | 213.20 | 214.18 | 211.00 | 214.05 | 1,117,450 | -0.59(-0.28%) |
May 18, 2021 | 216.90 | 218.06 | 214.38 | 214.65 | 1,336,956 | -1.70(-0.79%) |
May 17, 2021 | 215.62 | 217.65 | 214.80 | 216.35 | 932,971 | -0.74(-0.34%) |
May 14, 2021 | 215.10 | 218.18 | 213.29 | 217.09 | 1,428,235 | +2.74(+1.28%) |
May 13, 2021 | 212.69 | 215.01 | 212.33 | 214.35 | 1,077,178 | +1.67(+0.79%) |
May 12, 2021 | 212.06 | 215.67 | 211.74 | 212.68 | 1,198,037 | -0.32(-0.15%) |
May 11, 2021 | 211.93 | 214.02 | 211.39 | 213.00 | 1,330,192 | +0.10(+0.05%) |
May 10, 2021 | 215.63 | 216.28 | 212.75 | 212.90 | 1,269,722 | -2.11(-0.98%) |
May 07, 2021 | 214.35 | 216.77 | 213.81 | 215.01 | 1,232,048 | +1.85(+0.87%) |
May 06, 2021 | 212.25 | 213.58 | 211.06 | 213.16 | 1,183,259 | -0.71(-0.33%) |
May 05, 2021 | 214.85 | 215.84 | 213.24 | 213.87 | 1,254,815 | -0.98(-0.46%) |
May 04, 2021 | 217.54 | 217.54 | 211.76 | 214.85 | 1,772,625 | -3.10(-1.42%) |
May 03, 2021 | 217.27 | 219.69 | 216.70 | 217.95 | 1,367,234 | -0.25(-0.11%) |
Apr 30, 2021 | 213.34 | 221.41 | 213.00 | 218.20 | 2,592,800 | +6.34(+2.99%) |
Apr 29, 2021 | 213.60 | 213.80 | 210.27 | 211.86 | 1,654,681 | -1.62(-0.76%) |
Apr 28, 2021 | 215.68 | 215.72 | 212.81 | 213.48 | 1,426,941 | -2.05(-0.95%) |
Apr 27, 2021 | 217.10 | 218.15 | 215.00 | 215.53 | 1,223,898 | -1.44(-0.66%) |
Apr 26, 2021 | 217.74 | 218.28 | 214.46 | 216.97 | 1,303,403 | -0.93(-0.43%) |
Apr 23, 2021 | 217.07 | 218.81 | 215.77 | 217.90 | 1,205,000 | +1.92(+0.89%) |
Apr 22, 2021 | 217.11 | 218.93 | 214.00 | 215.98 | 1,777,099 | -3.78(-1.72%) |
Apr 21, 2021 | 220.79 | 221.48 | 217.82 | 219.76 | 1,173,368 | -0.40(-0.18%) |
Apr 20, 2021 | 218.84 | 222.00 | 218.15 | 220.16 | 1,370,565 | +0.98(+0.45%) |
Apr 19, 2021 | 220.86 | 222.59 | 218.15 | 219.18 | 1,510,890 | -0.21(-0.10%) |
Apr 16, 2021 | 222.34 | 222.78 | 219.24 | 219.39 | 1,917,600 | -1.71(-0.77%) |
Apr 15, 2021 | 218.52 | 222.35 | 218.00 | 221.10 | 1,686,500 | +3.97(+1.83%) |
Apr 14, 2021 | 216.16 | 220.25 | 216.16 | 217.13 | 1,564,724 | +1.19(+0.55%) |
Apr 13, 2021 | 214.61 | 218.70 | 214.46 | 215.94 | 1,628,852 | +2.34(+1.10%) |
Apr 12, 2021 | 212.68 | 214.45 | 211.21 | 213.60 | 1,467,985 | +0.25(+0.12%) |
Apr 09, 2021 | 210.50 | 213.82 | 209.53 | 213.35 | 1,533,600 | +3.07(+1.46%) |
Apr 08, 2021 | 214.18 | 216.05 | 209.95 | 210.28 | 2,256,442 | -2.44(-1.15%) |
Apr 07, 2021 | 215.71 | 218.47 | 211.70 | 212.72 | 1,515,442 | -2.58(-1.20%) |
Apr 06, 2021 | 215.50 | 216.46 | 213.15 | 215.30 | 1,925,981 | -0.02(-0.01%) |
Apr 05, 2021 | 214.38 | 215.61 | 213.18 | 215.32 | 2,050,053 | +2.28(+1.07%) |
Apr 01, 2021 | 215.89 | 216.02 | 212.30 | 213.04 | 2,071,400 | -1.85(-0.86%) |
Mar 31, 2021 | 213.38 | 216.06 | 212.87 | 214.89 | 1,523,314 | +1.90(+0.89%) |
Mar 30, 2021 | 214.75 | 215.49 | 212.37 | 212.99 | 1,272,510 | -3.72(-1.72%) |
Mar 29, 2021 | 213.93 | 218.46 | 212.21 | 216.71 | 1,531,524 | +2.07(+0.96%) |
Mar 26, 2021 | 212.50 | 214.96 | 209.22 | 214.64 | 2,848,400 | +2.28(+1.07%) |
Mar 25, 2021 | 213.16 | 213.60 | 209.71 | 212.36 | 2,292,299 | +0.82(+0.39%) |
Mar 24, 2021 | 213.61 | 214.51 | 209.41 | 211.54 | 1,522,128 | -2.05(-0.96%) |
Mar 23, 2021 | 219.83 | 219.85 | 212.11 | 213.59 | 1,620,675 | -5.23(-2.39%) |
Mar 22, 2021 | 215.84 | 220.33 | 215.25 | 218.82 | 1,934,322 | +2.71(+1.25%) |
Mar 19, 2021 | 214.44 | 216.93 | 213.28 | 216.11 | 2,098,600 | +2.75(+1.29%) |
Mar 18, 2021 | 214.13 | 216.25 | 212.65 | 213.36 | 1,620,745 | -3.72(-1.71%) |
Mar 17, 2021 | 217.16 | 217.88 | 214.15 | 217.08 | 1,195,472 | -1.91(-0.87%) |
Mar 16, 2021 | 220.63 | 220.63 | 216.71 | 218.99 | 1,367,441 | -0.66(-0.30%) |
Mar 15, 2021 | 213.71 | 219.85 | 213.48 | 219.65 | 1,577,824 | +5.32(+2.48%) |
Mar 12, 2021 | 214.34 | 214.90 | 211.26 | 214.33 | 1,162,600 | -0.82(-0.38%) |
Mar 11, 2021 | 214.71 | 217.68 | 214.31 | 215.15 | 1,625,455 | +0.86(+0.40%) |
Mar 10, 2021 | 217.30 | 217.72 | 211.56 | 214.29 | 1,938,590 | +0.25(+0.12%) |
Mar 09, 2021 | 217.29 | 219.13 | 213.86 | 214.04 | 2,276,109 | +0.46(+0.22%) |
Mar 08, 2021 | 212.27 | 219.30 | 211.76 | 213.58 | 3,425,986 | +1.60(+0.75%) |
Mar 05, 2021 | 208.23 | 212.60 | 206.39 | 211.98 | 1,704,800 | +4.19(+2.02%) |
Mar 04, 2021 | 207.30 | 213.10 | 205.85 | 207.79 | 2,271,810 | -0.65(-0.31%) |
Mar 03, 2021 | 212.00 | 213.27 | 208.06 | 208.44 | 2,477,703 | -3.62(-1.71%) |
Mar 02, 2021 | 211.81 | 214.13 | 211.45 | 212.06 | 2,491,337 | +1.68(+0.80%) |
Mar 01, 2021 | 212.68 | 213.69 | 209.38 | 210.38 | 1,844,987 | -2.17(-1.02%) |
Feb 26, 2021 | 214.67 | 215.50 | 209.34 | 212.55 | 3,083,400 | -0.43(-0.20%) |
Feb 25, 2021 | 215.80 | 217.40 | 210.50 | 212.98 | 1,829,499 | -4.06(-1.87%) |
Feb 24, 2021 | 215.82 | 220.41 | 214.72 | 217.04 | 1,773,934 | +0.60(+0.28%) |
Feb 23, 2021 | 215.28 | 217.69 | 211.67 | 216.44 | 2,600,077 | +1.48(+0.69%) |
Feb 22, 2021 | 206.72 | 216.21 | 204.62 | 214.96 | 3,671,455 | +7.94(+3.84%) |
Feb 19, 2021 | 210.00 | 211.73 | 206.79 | 207.02 | 2,231,200 | -2.81(-1.34%) |
Feb 18, 2021 | 213.56 | 213.76 | 209.58 | 209.83 | 2,126,408 | -5.02(-2.34%) |
Feb 17, 2021 | 209.58 | 215.00 | 208.50 | 214.85 | 2,086,741 | +4.58(+2.18%) |
Feb 16, 2021 | 213.72 | 214.41 | 208.61 | 210.27 | 2,509,347 | -3.71(-1.73%) |
Feb 12, 2021 | 210.82 | 214.36 | 210.22 | 213.98 | 1,798,400 | +3.49(+1.66%) |
Feb 11, 2021 | 212.48 | 212.89 | 209.72 | 210.49 | 1,893,138 | -2.04(-0.96%) |
Feb 10, 2021 | 215.98 | 216.30 | 212.02 | 212.53 | 1,861,178 | -1.29(-0.60%) |
Feb 09, 2021 | 214.45 | 215.59 | 212.57 | 213.82 | 1,623,992 | -0.55(-0.26%) |
Feb 08, 2021 | 217.13 | 218.22 | 213.54 | 214.37 | 2,141,020 | -0.89(-0.41%) |
Feb 05, 2021 | 214.50 | 217.55 | 212.26 | 215.26 | 2,740,400 | +1.55(+0.73%) |
Feb 04, 2021 | 213.35 | 214.79 | 211.65 | 213.71 | 2,906,886 | +2.71(+1.28%) |
Feb 03, 2021 | 218.42 | 219.09 | 210.99 | 211.00 | 3,828,198 | -6.33(-2.91%) |
Feb 02, 2021 | 225.80 | 227.90 | 216.14 | 217.33 | 6,286,450 | -14.44(-6.23%) |
Feb 01, 2021 | 231.00 | 232.38 | 226.18 | 231.77 | 1,925,847 | +2.69(+1.17%) |
Jan 29, 2021 | 229.62 | 232.92 | 227.56 | 229.08 | 2,029,400 | -0.96(-0.42%) |
Jan 28, 2021 | 226.80 | 234.96 | 226.57 | 230.04 | 1,593,458 | +4.79(+2.13%) |
Jan 27, 2021 | 232.02 | 234.00 | 224.70 | 225.25 | 2,545,548 | -12.39(-5.21%) |
Jan 26, 2021 | 240.43 | 241.98 | 236.24 | 237.64 | 1,629,202 | -3.67(-1.52%) |
Jan 25, 2021 | 240.99 | 242.99 | 239.05 | 241.31 | 1,828,175 | +3.72(+1.57%) |
Jan 22, 2021 | 237.25 | 241.83 | 236.99 | 237.59 | 1,258,200 | -1.05(-0.44%) |
Jan 21, 2021 | 237.06 | 239.75 | 232.78 | 238.64 | 1,624,015 | +1.94(+0.82%) |
Jan 20, 2021 | 233.29 | 239.36 | 231.18 | 236.70 | 1,608,355 | +4.79(+2.07%) |
Jan 19, 2021 | 227.00 | 233.88 | 223.31 | 231.91 | 2,044,014 | +6.36(+2.82%) |
Jan 15, 2021 | 226.59 | 227.60 | 224.39 | 225.55 | 2,242,100 | -0.57(-0.25%) |
Jan 14, 2021 | 228.22 | 228.40 | 224.70 | 226.12 | 1,727,862 | -0.98(-0.43%) |
Jan 13, 2021 | 230.20 | 231.05 | 226.94 | 227.10 | 1,808,499 | -2.28(-0.99%) |
Jan 12, 2021 | 234.80 | 238.26 | 228.74 | 229.38 | 1,813,127 | -5.26(-2.24%) |
Jan 11, 2021 | 235.58 | 236.47 | 227.38 | 234.64 | 2,263,077 | -2.36(-1.00%) |
Jan 08, 2021 | 233.86 | 237.76 | 233.01 | 237.00 | 1,231,100 | +4.10(+1.76%) |
Jan 07, 2021 | 227.90 | 233.97 | 227.20 | 232.90 | 1,503,807 | +6.25(+2.76%) |
Jan 06, 2021 | 225.10 | 227.51 | 222.31 | 226.65 | 2,306,735 | -1.93(-0.84%) |
Jan 05, 2021 | 228.84 | 229.92 | 225.09 | 228.58 | 1,730,459 | -0.85(-0.37%) |
Jan 04, 2021 | 237.91 | 238.08 | 226.27 | 229.43 | 2,117,086 | -6.91(-2.92%) |
Dec 31, 2020 | 236.34 | 236.34 | 236.34 | 819,109 | +3.66(+1.57%) | |
Dec 30, 2020 | 235.00 | 237.01 | 232.07 | 232.68 | 819,109 | -0.81(-0.35%) |
Dec 29, 2020 | 233.94 | 236.56 | 232.96 | 233.49 | 656,638 | +1.02(+0.44%) |
Dec 28, 2020 | 235.40 | 236.48 | 232.20 | 232.47 | 903,170 | -1.99(-0.85%) |
Dec 24, 2020 | 237.17 | 237.50 | 233.48 | 234.46 | 451,600 | -1.38(-0.59%) |
Dec 23, 2020 | 235.40 | 238.57 | 234.08 | 235.84 | 1,012,928 | +0.94(+0.40%) |
Dec 22, 2020 | 235.01 | 235.79 | 232.35 | 234.90 | 1,127,826 | +0.35(+0.15%) |
Dec 21, 2020 | 233.02 | 235.58 | 228.80 | 234.55 | 1,566,239 | -2.17(-0.92%) |
Dec 18, 2020 | 238.54 | 239.71 | 234.47 | 236.72 | 2,929,400 | -0.20(-0.08%) |
Dec 17, 2020 | 233.00 | 237.35 | 232.32 | 236.92 | 1,991,985 | +4.81(+2.07%) |
Dec 16, 2020 | 229.66 | 232.75 | 228.55 | 232.11 | 1,708,703 | +3.30(+1.44%) |
Dec 15, 2020 | 229.70 | 230.60 | 226.00 | 228.81 | 1,188,774 | +0.68(+0.30%) |
Dec 14, 2020 | 226.79 | 233.47 | 226.43 | 228.13 | 2,219,420 | +3.96(+1.77%) |
Dec 11, 2020 | 224.10 | 224.56 | 220.93 | 224.17 | 1,476,000 | +0.13(+0.06%) |
Dec 10, 2020 | 224.81 | 224.89 | 221.70 | 224.04 | 1,461,420 | -0.34(-0.15%) |
Dec 09, 2020 | 230.00 | 231.00 | 221.31 | 224.38 | 1,992,001 | -5.45(-2.37%) |
Dec 08, 2020 | 228.81 | 230.20 | 225.40 | 229.83 | 1,329,829 | +2.77(+1.22%) |
Dec 07, 2020 | 231.00 | 231.42 | 225.12 | 227.06 | 1,218,552 | -1.26(-0.55%) |
Dec 04, 2020 | 227.30 | 230.21 | 225.59 | 228.32 | 948,900 | +1.45(+0.64%) |
Dec 03, 2020 | 226.00 | 229.05 | 224.71 | 226.87 | 1,291,626 | +0.17(+0.07%) |
Dec 02, 2020 | 230.30 | 232.45 | 226.32 | 226.70 | 1,864,199 | -3.60(-1.56%) |
Dec 01, 2020 | 227.47 | 230.56 | 226.02 | 230.30 | 1,761,976 | +2.55(+1.12%) |
Nov 30, 2020 | 231.00 | 232.17 | 224.30 | 227.75 | 4,585,322 | +1.04(+0.46%) |
Nov 27, 2020 | 219.61 | 226.72 | 219.61 | 226.71 | 1,052,800 | +8.61(+3.95%) |
Nov 25, 2020 | 217.87 | 220.54 | 215.84 | 218.10 | 2,033,200 | +1.60(+0.74%) |
Nov 24, 2020 | 215.53 | 219.47 | 215.13 | 216.50 | 2,179,616 | -1.37(-0.63%) |
Nov 23, 2020 | 216.78 | 218.29 | 214.14 | 217.87 | 1,851,309 | +2.66(+1.24%) |
Nov 20, 2020 | 212.35 | 217.23 | 210.04 | 215.21 | 2,239,200 | +3.24(+1.53%) |
Nov 19, 2020 | 216.42 | 218.14 | 211.40 | 211.97 | 2,603,106 | -4.38(-2.02%) |
Nov 18, 2020 | 222.71 | 223.77 | 216.34 | 216.35 | 2,500,398 | -6.61(-2.96%) |
Nov 17, 2020 | 222.72 | 223.43 | 218.23 | 222.96 | 1,750,516 | -1.31(-0.58%) |
Nov 16, 2020 | 225.99 | 227.35 | 221.79 | 224.27 | 1,706,769 | -1.25(-0.55%) |
Nov 13, 2020 | 222.28 | 227.27 | 219.64 | 225.52 | 1,695,400 | +7.21(+3.30%) |
Nov 12, 2020 | 217.05 | 221.32 | 216.90 | 218.31 | 2,143,916 | +1.59(+0.73%) |
Nov 11, 2020 | 217.12 | 218.80 | 213.65 | 216.72 | 1,647,197 | +1.37(+0.64%) |
Nov 10, 2020 | 223.77 | 224.74 | 215.06 | 215.35 | 1,917,504 | -7.50(-3.37%) |
Nov 09, 2020 | 224.41 | 229.08 | 221.50 | 222.85 | 2,477,738 | +2.57(+1.17%) |
Nov 06, 2020 | 219.12 | 221.72 | 216.36 | 220.28 | 1,707,900 | +0.80(+0.36%) |
Nov 05, 2020 | 220.08 | 220.92 | 216.22 | 219.48 | 2,347,193 | +4.39(+2.04%) |
Nov 04, 2020 | 218.27 | 223.77 | 214.22 | 215.09 | 3,777,890 | +3.95(+1.87%) |
Nov 03, 2020 | 208.92 | 214.88 | 208.00 | 211.14 | 1,892,017 | +3.72(+1.79%) |