Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 229.14 | 231.12 | 228.12 | 231.12 | 1,191 | -1.38(-0.59%) |
Oct 28, 2021 | 233.88 | 235.80 | 232.18 | 232.50 | 7,199 | -0.77(-0.33%) |
Oct 27, 2021 | 233.27 | 233.27 | 229.56 | 233.27 | 159 | -0.80(-0.34%) |
Oct 26, 2021 | 233.23 | 234.07 | 137 | +3.19(+1.38%) | ||
Oct 25, 2021 | 231.92 | 232.60 | 230.80 | 230.88 | 208 | -2.74(-1.17%) |
Oct 22, 2021 | 232.22 | 233.62 | 230.43 | 233.62 | 530 | +5.62(+2.46%) |
Oct 21, 2021 | 232.42 | 232.42 | 228.00 | 228.00 | 100 | -1.91(-0.83%) |
Oct 20, 2021 | 231.55 | 232.05 | 229.91 | 229.91 | 193 | +3.41(+1.51%) |
Oct 19, 2021 | 226.99 | 229.92 | 226.50 | 226.50 | 928 | -1.32(-0.58%) |
Oct 18, 2021 | 228.15 | 229.50 | 224.70 | 227.82 | 277 | -3.29(-1.42%) |
Oct 15, 2021 | 228.31 | 231.11 | 228.01 | 231.11 | 302 | -0.10(-0.04%) |
Oct 14, 2021 | 228.95 | 231.21 | 228.56 | 231.21 | 695 | -0.60(-0.26%) |
Oct 13, 2021 | 230.90 | 231.81 | 228.00 | 231.81 | 823 | +5.66(+2.50%) |
Oct 12, 2021 | 228.37 | 229.82 | 226.07 | 226.15 | 170 | -0.95(-0.42%) |
Oct 11, 2021 | 228.82 | 229.61 | 227.10 | 227.10 | 67 | -2.72(-1.18%) |
Oct 08, 2021 | 229.82 | 229.82 | 224.23 | 229.82 | 100 | +0.00(+0.00%) |
Oct 07, 2021 | 229.63 | 229.82 | 223.46 | 229.82 | 825 | +11.32(+5.18%) |
Oct 06, 2021 | 228.25 | 228.25 | 217.38 | 218.50 | 174 | -9.82(-4.30%) |
Oct 05, 2021 | 228.32 | 228.32 | 218.87 | 228.32 | 166 | +12.40(+5.74%) |
Oct 04, 2021 | 215.45 | 226.27 | 215.45 | 215.92 | 1,178 | -8.66(-3.86%) |
Oct 01, 2021 | 225.21 | 225.21 | 216.60 | 224.58 | 4,107 | +7.65(+3.53%) |
Sep 30, 2021 | 216.93 | 225.88 | 216.93 | 216.93 | 170 | -0.25(-0.12%) |
Sep 29, 2021 | 217.18 | 228.10 | 217.18 | 217.18 | 111 | -5.50(-2.47%) |
Sep 28, 2021 | 221.98 | 222.68 | 219.23 | 222.68 | 2,651 | -3.82(-1.69%) |
Sep 27, 2021 | 226.42 | 226.50 | 223.86 | 226.50 | 218 | -2.57(-1.12%) |
Sep 24, 2021 | 218.23 | 229.07 | 218.23 | 229.07 | 452 | +0.24(+0.10%) |
Sep 23, 2021 | 229.82 | 229.90 | 219.95 | 228.83 | 385 | +7.78(+3.52%) |
Sep 22, 2021 | 229.82 | 229.82 | 221.05 | 221.05 | 1,460 | -3.75(-1.67%) |
Sep 21, 2021 | 224.92 | 224.92 | 221.58 | 224.80 | 177 | +6.01(+2.75%) |
Sep 20, 2021 | 213.00 | 218.79 | 213.00 | 218.79 | 123 | +2.72(+1.26%) |
Sep 17, 2021 | 219.93 | 219.93 | 216.06 | 216.07 | 1,431 | +1.64(+0.76%) |
Sep 16, 2021 | 215.92 | 217.13 | 214.43 | 214.43 | 125 | -2.99(-1.38%) |
Sep 15, 2021 | 213.20 | 222.50 | 213.00 | 217.42 | 782 | -10.08(-4.43%) |
Sep 14, 2021 | 228.42 | 228.42 | 220.00 | 227.50 | 1,694 | +7.42(+3.37%) |
Sep 13, 2021 | 224.00 | 225.09 | 220.08 | 220.08 | 155 | -3.69(-1.65%) |
Sep 10, 2021 | 223.77 | 223.85 | 219.00 | 223.77 | 152 | +0.00(+0.00%) |
Sep 09, 2021 | 223.77 | 223.85 | 218.08 | 223.77 | 125 | +3.17(+1.44%) |
Sep 08, 2021 | 218.53 | 220.68 | 215.50 | 220.60 | 494 | +5.52(+2.57%) |
Sep 07, 2021 | 223.42 | 223.42 | 215.08 | 215.08 | 111 | -5.84(-2.64%) |
Sep 03, 2021 | 220.92 | 221.00 | 213.00 | 220.92 | 338 | -2.85(-1.27%) |
Sep 02, 2021 | 223.92 | 224.00 | 216.13 | 223.77 | 303 | +9.69(+4.53%) |
Sep 01, 2021 | 216.00 | 219.76 | 214.08 | 214.08 | 256 | +3.06(+1.45%) |
Aug 31, 2021 | 209.23 | 211.05 | 209.23 | 211.02 | 938 | -2.46(-1.15%) |
Aug 30, 2021 | 203.38 | 213.57 | 203.38 | 213.48 | 306 | +3.51(+1.67%) |
Aug 27, 2021 | 209.82 | 210.05 | 208.05 | 209.97 | 276 | +1.00(+0.48%) |
Aug 26, 2021 | 208.00 | 209.05 | 207.11 | 208.97 | 154 | -1.65(-0.78%) |
Aug 25, 2021 | 210.50 | 210.69 | 208.65 | 210.62 | 199 | +2.54(+1.22%) |
Aug 24, 2021 | 208.92 | 208.92 | 207.05 | 208.08 | 60 | -5.43(-2.54%) |
Aug 23, 2021 | 213.71 | 213.71 | 204.97 | 213.51 | 132 | +13.73(+6.87%) |
Aug 20, 2021 | 209.92 | 210.00 | 199.78 | 199.78 | 259 | -13.82(-6.47%) |
Aug 19, 2021 | 213.52 | 213.60 | 203.23 | 213.60 | 704 | +1.67(+0.79%) |
Aug 18, 2021 | 221.30 | 221.42 | 211.85 | 211.93 | 248 | -9.49(-4.29%) |
Aug 17, 2021 | 221.42 | 221.42 | 211.18 | 221.42 | 89 | +8.29(+3.89%) |
Aug 16, 2021 | 213.52 | 223.85 | 213.05 | 213.13 | 133 | -5.20(-2.38%) |
Aug 13, 2021 | 219.82 | 219.87 | 218.33 | 218.33 | 242 | +2.12(+0.98%) |
Aug 12, 2021 | 216.75 | 218.12 | 216.20 | 216.21 | 368 | +2.14(+1.00%) |
Aug 11, 2021 | 222.75 | 222.75 | 214.07 | 214.07 | 366 | -9.85(-4.40%) |
Aug 10, 2021 | 223.92 | 223.92 | 213.99 | 223.92 | 129 | -0.31(-0.14%) |
Aug 09, 2021 | 224.65 | 224.65 | 215.53 | 224.23 | 79 | -0.31(-0.14%) |
Aug 06, 2021 | 216.49 | 224.89 | 216.06 | 224.54 | 100 | +6.72(+3.09%) |
Aug 05, 2021 | 225.42 | 225.42 | 217.82 | 217.82 | 221 | -7.60(-3.37%) |
Aug 04, 2021 | 225.42 | 225.50 | 217.63 | 225.42 | 194 | +0.55(+0.24%) |
Aug 03, 2021 | 225.42 | 225.42 | 216.74 | 224.87 | 2,019 | +8.19(+3.78%) |
Aug 02, 2021 | 225.42 | 225.42 | 216.68 | 216.68 | 198 | -1.39(-0.64%) |
Jul 30, 2021 | 225.42 | 225.42 | 217.99 | 218.07 | 181 | -6.63(-2.95%) |
Jul 29, 2021 | 217.96 | 224.70 | 217.96 | 224.70 | 167 | +9.62(+4.47%) |
Jul 28, 2021 | 220.38 | 221.20 | 212.96 | 215.08 | 254 | +1.70(+0.80%) |
Jul 27, 2021 | 213.58 | 221.20 | 213.38 | 213.38 | 90 | -0.02(-0.01%) |
Jul 26, 2021 | 219.29 | 221.12 | 213.40 | 213.40 | 795 | -4.96(-2.27%) |
Jul 23, 2021 | 218.43 | 220.27 | 218.36 | 218.36 | 246 | -0.06(-0.03%) |
Jul 22, 2021 | 218.25 | 218.42 | 215.23 | 218.42 | 1,151 | -1.80(-0.82%) |
Jul 21, 2021 | 214.33 | 220.22 | 211.18 | 220.22 | 465 | +9.04(+4.28%) |
Jul 20, 2021 | 217.04 | 217.04 | 211.10 | 211.18 | 235 | -2.04(-0.96%) |
Jul 19, 2021 | 214.22 | 214.22 | 211.38 | 213.22 | 1,179 | -5.10(-2.34%) |
Jul 16, 2021 | 218.32 | 218.32 | 216.43 | 218.32 | 221 | +5.49(+2.58%) |
Jul 15, 2021 | 221.20 | 221.20 | 212.83 | 212.83 | 221 | -5.24(-2.40%) |
Jul 14, 2021 | 216.60 | 218.07 | 216.20 | 218.07 | 139 | +0.59(+0.27%) |
Jul 13, 2021 | 211.74 | 217.48 | 211.74 | 217.48 | 835 | -3.64(-1.65%) |
Jul 12, 2021 | 211.18 | 221.12 | 211.18 | 221.12 | 154 | +10.02(+4.75%) |
Jul 09, 2021 | 219.71 | 219.85 | 211.10 | 211.10 | 454 | -6.57(-3.02%) |
Jul 08, 2021 | 217.90 | 217.90 | 211.18 | 217.67 | 1,579 | -3.45(-1.56%) |
Jul 07, 2021 | 216.45 | 221.12 | 214.55 | 221.12 | 346 | -1.70(-0.76%) |
Jul 06, 2021 | 222.82 | 222.90 | 212.23 | 222.82 | 282 | +2.27(+1.03%) |
Jul 02, 2021 | 219.16 | 220.55 | 219.16 | 220.55 | 100 | -4.87(-2.16%) |
Jul 01, 2021 | 222.87 | 225.42 | 219.08 | 225.42 | 149 | +0.40(+0.18%) |
Jun 30, 2021 | 228.31 | 228.31 | 221.25 | 225.02 | 152 | +2.02(+0.91%) |
Jun 29, 2021 | 229.56 | 229.81 | 223.00 | 223.00 | 144 | -0.08(-0.04%) |
Jun 28, 2021 | 225.08 | 230.02 | 223.08 | 223.08 | 236 | -1.74(-0.77%) |
Jun 25, 2021 | 224.82 | 224.82 | 218.85 | 224.82 | 146 | +0.00(+0.00%) |
Jun 24, 2021 | 228.25 | 228.25 | 219.08 | 224.82 | 712 | +0.69(+0.31%) |
Jun 23, 2021 | 224.76 | 224.76 | 218.08 | 224.13 | 2,982 | +14.05(+6.69%) |
Jun 22, 2021 | 216.24 | 218.84 | 210.08 | 210.08 | 425 | -2.92(-1.37%) |
Jun 21, 2021 | 213.00 | 214.80 | 212.80 | 213.00 | 4,578 | +2.92(+1.39%) |
Jun 18, 2021 | 211.95 | 213.82 | 210.00 | 210.08 | 2,128 | -8.44(-3.86%) |
Jun 17, 2021 | 218.52 | 218.52 | 210.44 | 218.52 | 147 | +2.42(+1.12%) |
Jun 16, 2021 | 220.92 | 220.92 | 216.10 | 216.10 | 128 | +3.36(+1.58%) |
Jun 15, 2021 | 221.67 | 221.67 | 212.66 | 212.74 | 464 | -7.18(-3.26%) |
Jun 14, 2021 | 209.35 | 219.92 | 209.35 | 219.92 | 478 | -1.85(-0.83%) |
Jun 11, 2021 | 218.00 | 221.85 | 215.09 | 221.77 | 406 | +3.69(+1.69%) |
Jun 10, 2021 | 218.08 | 223.09 | 218.08 | 218.08 | 380 | -6.74(-3.00%) |
Jun 09, 2021 | 224.82 | 224.82 | 218.08 | 224.82 | 122 | +0.49(+0.22%) |
Jun 08, 2021 | 224.77 | 224.77 | 218.00 | 224.33 | 314 | +4.59(+2.09%) |
Jun 07, 2021 | 221.90 | 221.90 | 219.74 | 219.74 | 231 | -3.18(-1.43%) |
Jun 04, 2021 | 222.92 | 223.00 | 215.09 | 222.92 | 184 | +1.39(+0.63%) |
Jun 03, 2021 | 222.43 | 222.43 | 215.09 | 221.53 | 98 | -0.17(-0.08%) |
Jun 02, 2021 | 220.23 | 222.12 | 215.73 | 221.70 | 784 | +1.52(+0.69%) |
Jun 01, 2021 | 220.83 | 222.02 | 220.18 | 220.18 | 156 | -4.69(-2.09%) |
May 28, 2021 | 220.42 | 224.87 | 220.42 | 224.87 | 125 | -0.40(-0.18%) |
May 27, 2021 | 220.87 | 225.37 | 215.01 | 225.27 | 254 | +9.40(+4.35%) |
May 26, 2021 | 225.45 | 225.45 | 215.87 | 215.87 | 169 | -9.46(-4.20%) |
May 25, 2021 | 222.45 | 225.55 | 216.33 | 225.33 | 475 | +10.24(+4.76%) |
May 24, 2021 | 220.72 | 225.12 | 215.01 | 215.09 | 2,841 | +0.08(+0.04%) |
May 21, 2021 | 228.22 | 228.30 | 208.80 | 215.01 | 1,775 | +5.93(+2.84%) |
May 20, 2021 | 206.65 | 226.10 | 206.65 | 209.08 | 507 | +0.08(+0.04%) |
May 19, 2021 | 217.80 | 217.80 | 208.63 | 209.00 | 444 | -11.72(-5.31%) |
May 18, 2021 | 211.40 | 220.72 | 210.18 | 220.72 | 173 | +4.90(+2.27%) |
May 17, 2021 | 213.85 | 215.82 | 213.85 | 215.82 | 286 | -1.18(-0.54%) |
May 14, 2021 | 217.22 | 217.22 | 207.23 | 217.00 | 2,506 | +3.58(+1.68%) |
May 13, 2021 | 206.60 | 213.50 | 204.70 | 213.42 | 778 | +6.84(+3.31%) |
May 12, 2021 | 209.35 | 214.42 | 204.13 | 206.58 | 264 | -4.34(-2.06%) |
May 11, 2021 | 198.58 | 217.92 | 197.35 | 210.92 | 151 | +1.02(+0.49%) |
May 10, 2021 | 211.82 | 212.35 | 209.90 | 209.90 | 1,292 | +3.19(+1.54%) |
May 07, 2021 | 215.13 | 215.13 | 205.97 | 206.71 | 102 | -8.11(-3.78%) |
May 06, 2021 | 205.15 | 214.82 | 204.53 | 214.82 | 259 | +1.81(+0.85%) |
May 05, 2021 | 213.80 | 213.80 | 204.21 | 213.01 | 461 | -4.41(-2.03%) |
May 04, 2021 | 212.43 | 217.50 | 198.88 | 217.42 | 507 | +8.60(+4.12%) |
May 03, 2021 | 208.02 | 208.82 | 206.33 | 208.82 | 203 | +2.40(+1.16%) |
Apr 30, 2021 | 209.00 | 212.82 | 204.00 | 206.42 | 500 | -4.71(-2.23%) |
Apr 29, 2021 | 210.37 | 211.13 | 209.08 | 211.13 | 282 | +4.22(+2.04%) |
Apr 28, 2021 | 206.85 | 208.55 | 206.85 | 206.91 | 1,879 | +0.08(+0.04%) |
Apr 27, 2021 | 207.80 | 207.92 | 206.08 | 206.83 | 191 | -1.17(-0.56%) |
Apr 26, 2021 | 208.07 | 208.15 | 205.58 | 208.00 | 230 | -2.42(-1.15%) |
Apr 23, 2021 | 209.67 | 210.42 | 208.08 | 210.42 | 100 | -1.00(-0.47%) |
Apr 22, 2021 | 206.41 | 212.42 | 206.41 | 211.42 | 140 | +1.78(+0.85%) |
Apr 21, 2021 | 208.02 | 209.64 | 207.00 | 209.64 | 369 | +2.17(+1.05%) |
Apr 20, 2021 | 208.00 | 208.00 | 205.20 | 207.47 | 188 | -0.40(-0.19%) |
Apr 19, 2021 | 207.07 | 207.95 | 206.03 | 207.87 | 172 | +1.85(+0.90%) |
Apr 16, 2021 | 204.10 | 206.22 | 204.10 | 206.02 | 400 | +0.60(+0.29%) |
Apr 15, 2021 | 209.20 | 209.20 | 202.58 | 205.42 | 93 | +1.50(+0.74%) |
Apr 14, 2021 | 202.00 | 208.85 | 202.00 | 203.92 | 203 | +4.34(+2.17%) |
Apr 13, 2021 | 201.72 | 205.82 | 195.80 | 199.58 | 291 | -1.84(-0.91%) |
Apr 12, 2021 | 205.17 | 205.17 | 195.20 | 201.42 | 429 | -0.35(-0.17%) |
Apr 09, 2021 | 201.42 | 205.72 | 195.83 | 201.77 | 1,400 | +0.95(+0.47%) |
Apr 08, 2021 | 199.67 | 200.90 | 198.93 | 200.82 | 3,970 | +2.62(+1.32%) |
Apr 07, 2021 | 202.77 | 202.77 | 192.93 | 198.20 | 220 | +0.88(+0.45%) |
Apr 06, 2021 | 195.26 | 197.32 | 195.26 | 197.32 | 322 | +2.30(+1.18%) |
Apr 05, 2021 | 195.10 | 195.10 | 185.40 | 195.02 | 211 | +6.44(+3.41%) |
Apr 01, 2021 | 191.27 | 195.02 | 188.50 | 188.58 | 900 | -1.09(-0.57%) |
Mar 31, 2021 | 192.87 | 192.87 | 183.48 | 189.67 | 305 | -0.25(-0.13%) |
Mar 30, 2021 | 188.13 | 189.92 | 187.87 | 189.92 | 1,596 | -0.25(-0.13%) |
Mar 29, 2021 | 187.45 | 190.17 | 185.58 | 190.17 | 175 | +2.92(+1.56%) |
Mar 26, 2021 | 185.60 | 187.37 | 183.33 | 187.25 | 500 | -2.42(-1.28%) |
Mar 25, 2021 | 192.52 | 192.52 | 184.33 | 189.67 | 465 | +2.54(+1.36%) |
Mar 24, 2021 | 182.70 | 187.94 | 182.70 | 187.13 | 432 | -1.84(-0.97%) |
Mar 23, 2021 | 188.47 | 188.97 | 187.08 | 188.97 | 196 | -4.20(-2.17%) |
Mar 22, 2021 | 190.42 | 194.27 | 184.78 | 193.17 | 97 | +3.09(+1.63%) |
Mar 19, 2021 | 193.92 | 193.92 | 189.83 | 190.08 | 300 | -5.34(-2.73%) |
Mar 18, 2021 | 197.07 | 197.07 | 190.00 | 195.42 | 890 | -0.75(-0.38%) |
Mar 17, 2021 | 193.00 | 198.77 | 191.76 | 196.17 | 315 | +2.85(+1.47%) |
Mar 16, 2021 | 193.32 | 193.32 | 191.35 | 193.32 | 525 | +0.90(+0.47%) |
Mar 15, 2021 | 191.78 | 192.92 | 190.89 | 192.42 | 484 | +1.79(+0.94%) |
Mar 12, 2021 | 192.42 | 192.91 | 190.55 | 190.63 | 100 | -2.54(-1.31%) |
Mar 11, 2021 | 192.17 | 193.25 | 191.08 | 193.17 | 162 | +0.25(+0.13%) |
Mar 10, 2021 | 186.40 | 196.15 | 186.40 | 192.92 | 2,205 | +5.30(+2.82%) |
Mar 09, 2021 | 188.60 | 188.60 | 185.78 | 187.62 | 113 | -1.80(-0.95%) |
Mar 08, 2021 | 187.00 | 191.85 | 182.38 | 189.42 | 485 | -4.65(-2.40%) |
Mar 05, 2021 | 188.65 | 194.07 | 187.49 | 194.07 | 2,400 | +3.40(+1.78%) |
Mar 04, 2021 | 191.55 | 192.13 | 188.08 | 190.67 | 651 | +2.69(+1.43%) |
Mar 03, 2021 | 187.98 | 189.95 | 187.90 | 187.98 | 924 | -1.38(-0.73%) |
Mar 02, 2021 | 191.55 | 191.55 | 189.35 | 189.36 | 58,941 | -2.77(-1.44%) |
Mar 01, 2021 | 190.70 | 192.21 | 190.20 | 192.13 | 707 | +4.64(+2.47%) |
Feb 26, 2021 | 196.82 | 196.82 | 187.49 | 187.49 | 1,100 | -9.18(-4.67%) |
Feb 25, 2021 | 200.65 | 200.65 | 194.08 | 196.67 | 386 | +3.59(+1.86%) |
Feb 24, 2021 | 194.00 | 196.50 | 190.01 | 193.08 | 3,189 | -1.00(-0.52%) |
Feb 23, 2021 | 195.92 | 196.17 | 193.70 | 194.08 | 2,982 | -3.34(-1.69%) |
Feb 22, 2021 | 196.30 | 200.40 | 190.58 | 197.42 | 781 | +0.59(+0.30%) |
Feb 19, 2021 | 195.38 | 205.27 | 195.38 | 196.83 | 400 | -3.59(-1.79%) |
Feb 18, 2021 | 202.75 | 202.75 | 192.88 | 200.42 | 358 | +2.75(+1.39%) |
Feb 17, 2021 | 197.70 | 197.75 | 195.70 | 197.67 | 970 | -1.00(-0.50%) |
Feb 16, 2021 | 202.55 | 202.55 | 194.29 | 198.67 | 653 | +4.50(+2.32%) |
Feb 12, 2021 | 196.85 | 197.05 | 190.08 | 194.17 | 1,000 | -0.75(-0.38%) |
Feb 11, 2021 | 194.15 | 195.17 | 191.01 | 194.92 | 990 | -3.80(-1.91%) |
Feb 10, 2021 | 199.32 | 199.32 | 196.33 | 198.72 | 287 | -0.10(-0.05%) |
Feb 09, 2021 | 197.23 | 198.82 | 196.98 | 198.82 | 1,684 | +7.52(+3.93%) |
Feb 08, 2021 | 197.35 | 199.90 | 191.30 | 191.30 | 1,116 | -2.78(-1.43%) |
Feb 05, 2021 | 195.08 | 199.82 | 193.83 | 194.08 | 400 | +0.91(+0.47%) |
Feb 04, 2021 | 192.12 | 195.00 | 190.23 | 193.17 | 379 | +1.84(+0.96%) |
Feb 03, 2021 | 194.67 | 194.67 | 189.00 | 191.33 | 698 | -1.84(-0.95%) |
Feb 02, 2021 | 192.29 | 195.00 | 187.53 | 193.17 | 847 | +9.84(+5.37%) |
Feb 01, 2021 | 189.66 | 190.51 | 183.33 | 183.33 | 5,948 | -8.09(-4.23%) |
Jan 29, 2021 | 182.03 | 195.00 | 182.03 | 191.42 | 700 | +0.84(+0.44%) |
Jan 28, 2021 | 187.25 | 192.48 | 187.25 | 190.58 | 636 | +4.53(+2.43%) |
Jan 27, 2021 | 188.50 | 188.50 | 178.50 | 186.05 | 794 | +0.29(+0.16%) |
Jan 26, 2021 | 188.25 | 188.50 | 185.58 | 185.76 | 1,647 | +0.09(+0.05%) |
Jan 25, 2021 | 185.25 | 185.67 | 182.08 | 185.67 | 643 | -1.68(-0.90%) |
Jan 22, 2021 | 185.32 | 187.43 | 184.72 | 187.35 | 600 | -0.57(-0.30%) |
Jan 21, 2021 | 186.90 | 187.99 | 185.50 | 187.92 | 621 | -0.25(-0.13%) |
Jan 20, 2021 | 187.92 | 192.70 | 184.83 | 188.17 | 743 | -3.50(-1.83%) |
Jan 19, 2021 | 189.50 | 191.67 | 187.83 | 191.67 | 608 | +2.75(+1.46%) |
Jan 15, 2021 | 187.92 | 189.25 | 185.58 | 188.92 | 400 | -1.70(-0.89%) |
Jan 14, 2021 | 190.90 | 190.90 | 188.78 | 190.62 | 700 | -2.19(-1.14%) |
Jan 13, 2021 | 192.52 | 192.82 | 191.33 | 192.81 | 266 | +2.04(+1.07%) |
Jan 12, 2021 | 190.67 | 190.77 | 188.85 | 190.77 | 557 | +0.67(+0.35%) |
Jan 11, 2021 | 190.10 | 191.06 | 189.10 | 190.10 | 2,693 | -3.56(-1.84%) |
Jan 08, 2021 | 194.50 | 194.50 | 191.70 | 193.66 | 800 | +1.70(+0.89%) |
Jan 07, 2021 | 190.94 | 191.96 | 190.04 | 191.96 | 243 | +4.42(+2.36%) |
Jan 06, 2021 | 187.56 | 189.89 | 187.50 | 187.54 | 565 | -4.46(-2.32%) |
Jan 05, 2021 | 189.80 | 192.00 | 189.15 | 192.00 | 5,855 | -3.04(-1.56%) |
Jan 04, 2021 | 195.96 | 197.35 | 192.32 | 195.04 | 8,175 | -2.52(-1.28%) |
Dec 31, 2020 | 197.56 | 197.56 | 197.56 | 983 | +1.72(+0.88%) | |
Dec 30, 2020 | 196.10 | 197.60 | 195.80 | 195.84 | 983 | -0.35(-0.18%) |
Dec 29, 2020 | 197.26 | 198.01 | 196.15 | 196.19 | 207 | -3.67(-1.84%) |
Dec 28, 2020 | 197.00 | 199.86 | 187.79 | 199.86 | 1,235 | +3.70(+1.89%) |
Dec 24, 2020 | 191.35 | 196.16 | 186.50 | 196.16 | 800 | +5.02(+2.63%) |
Dec 23, 2020 | 191.09 | 193.06 | 190.75 | 191.14 | 1,547 | +1.10(+0.58%) |
Dec 22, 2020 | 191.21 | 191.81 | 189.99 | 190.04 | 162 | -1.02(-0.53%) |
Dec 21, 2020 | 189.25 | 191.06 | 186.75 | 191.06 | 272 | -1.90(-0.98%) |
Dec 18, 2020 | 192.40 | 193.86 | 191.00 | 192.96 | 200 | -0.19(-0.10%) |
Dec 17, 2020 | 194.59 | 195.65 | 193.15 | 193.15 | 1,797 | +1.56(+0.81%) |
Dec 16, 2020 | 191.00 | 193.51 | 191.00 | 191.59 | 227 | -1.84(-0.95%) |
Dec 15, 2020 | 192.70 | 193.43 | 191.64 | 193.43 | 608 | -3.03(-1.54%) |
Dec 14, 2020 | 194.20 | 196.46 | 194.20 | 196.46 | 557 | +4.20(+2.18%) |
Dec 11, 2020 | 192.05 | 192.26 | 190.84 | 192.26 | 2,500 | -1.11(-0.57%) |
Dec 10, 2020 | 193.22 | 193.45 | 191.49 | 193.37 | 2,757 | +4.82(+2.56%) |
Dec 09, 2020 | 189.91 | 190.55 | 188.55 | 188.55 | 836 | -0.39(-0.21%) |
Dec 08, 2020 | 189.40 | 190.26 | 188.94 | 188.94 | 219 | -1.15(-0.60%) |
Dec 07, 2020 | 191.57 | 192.26 | 190.09 | 190.09 | 384 | -0.75(-0.39%) |
Dec 04, 2020 | 192.71 | 192.75 | 190.84 | 190.84 | 11,700 | -2.97(-1.53%) |
Dec 03, 2020 | 193.40 | 193.85 | 191.89 | 193.81 | 423 | +0.30(+0.16%) |
Dec 02, 2020 | 192.10 | 193.51 | 191.55 | 193.51 | 551 | -0.39(-0.20%) |
Dec 01, 2020 | 194.45 | 195.61 | 193.24 | 193.90 | 712 | +2.57(+1.34%) |
Nov 30, 2020 | 193.00 | 193.21 | 191.14 | 191.33 | 3,640 | -1.23(-0.64%) |
Nov 27, 2020 | 191.32 | 192.56 | 190.71 | 192.56 | 600 | +6.45(+3.47%) |
Nov 25, 2020 | 185.36 | 186.11 | 184.50 | 186.11 | 900 | +1.26(+0.68%) |
Nov 24, 2020 | 184.86 | 185.40 | 183.90 | 184.85 | 255 | -0.66(-0.36%) |
Nov 23, 2020 | 185.20 | 185.80 | 183.59 | 185.51 | 2,177 | -2.40(-1.28%) |
Nov 20, 2020 | 186.89 | 188.01 | 184.29 | 187.91 | 300 | -3.80(-1.98%) |
Nov 19, 2020 | 191.70 | 191.71 | 189.79 | 191.71 | 339 | -1.50(-0.78%) |
Nov 18, 2020 | 191.30 | 193.21 | 191.29 | 193.21 | 2,227 | +3.32(+1.75%) |
Nov 17, 2020 | 191.10 | 191.71 | 189.64 | 189.89 | 1,141 | -3.27(-1.69%) |
Nov 16, 2020 | 192.21 | 193.20 | 190.89 | 193.16 | 2,414 | +4.04(+2.14%) |
Nov 13, 2020 | 187.34 | 189.12 | 187.16 | 189.12 | 1,400 | +3.48(+1.87%) |
Nov 12, 2020 | 189.65 | 189.65 | 185.64 | 185.64 | 1,107 | -4.32(-2.27%) |
Nov 11, 2020 | 189.81 | 190.60 | 188.60 | 189.96 | 235 | +1.16(+0.61%) |
Nov 10, 2020 | 188.24 | 190.76 | 188.24 | 188.80 | 2,656 | -1.20(-0.63%) |
Nov 09, 2020 | 188.96 | 190.00 | 186.00 | 190.00 | 503 | +13.69(+7.76%) |
Nov 06, 2020 | 176.35 | 176.35 | 174.35 | 176.31 | 400 | +0.51(+0.29%) |
Nov 05, 2020 | 175.06 | 175.80 | 172.59 | 175.80 | 625 | +4.29(+2.50%) |
Nov 04, 2020 | 169.15 | 171.51 | 169.15 | 171.51 | 464 | +5.07(+3.05%) |
Nov 03, 2020 | 166.61 | 168.36 | 165.69 | 166.44 | 279 | +2.63(+1.61%) |