Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 215.33 | 217.53 | 213.14 | 213.60 | 3,183,658 | -3.64(-1.68%) |
Nov 29, 2021 | 217.17 | 220.71 | 215.37 | 217.24 | 1,859,146 | +0.63(+0.29%) |
Nov 26, 2021 | 214.89 | 218.57 | 214.59 | 216.61 | 1,033,989 | +0.96(+0.44%) |
Nov 24, 2021 | 216.32 | 217.50 | 214.45 | 215.66 | 991,730 | -1.65(-0.76%) |
Nov 23, 2021 | 218.22 | 218.84 | 215.15 | 217.31 | 1,205,694 | -0.79(-0.36%) |
Nov 22, 2021 | 218.14 | 221.19 | 215.78 | 218.10 | 1,685,965 | +1.36(+0.63%) |
Nov 19, 2021 | 215.08 | 218.18 | 214.66 | 216.74 | 1,859,241 | +2.13(+0.99%) |
Nov 18, 2021 | 216.26 | 214.76 | 213.64 | 214.60 | 1,844,002 | -0.52(-0.24%) |
Nov 17, 2021 | 220.43 | 220.55 | 212.69 | 215.12 | 2,469,287 | -7.19(-3.23%) |
Nov 16, 2021 | 219.10 | 223.35 | 219.10 | 222.32 | 1,667,825 | +3.21(+1.47%) |
Nov 15, 2021 | 220.05 | 223.67 | 217.73 | 219.10 | 1,858,871 | +1.93(+0.89%) |
Nov 12, 2021 | 214.85 | 217.84 | 214.10 | 217.17 | 1,419,710 | +3.59(+1.68%) |
Nov 11, 2021 | 213.30 | 214.31 | 212.65 | 213.58 | 1,037,335 | +0.49(+0.23%) |
Nov 10, 2021 | 212.18 | 213.09 | 767,000 | +0.57(+0.27%) | ||
Nov 09, 2021 | 211.66 | 214.76 | 211.25 | 212.52 | 901,045 | -0.72(-0.34%) |
Nov 08, 2021 | 215.53 | 217.62 | 210.00 | 213.24 | 1,959,755 | -4.54(-2.08%) |
Nov 05, 2021 | 219.41 | 220.03 | 216.11 | 217.78 | 992,871 | -0.56(-0.26%) |
Nov 04, 2021 | 216.39 | 220.31 | 215.98 | 218.34 | 1,599,331 | +2.40(+1.11%) |
Nov 03, 2021 | 213.41 | 216.20 | 212.25 | 215.94 | 1,282,544 | +1.81(+0.85%) |
Nov 02, 2021 | 213.10 | 214.85 | 212.03 | 214.12 | 1,139,644 | +1.32(+0.62%) |
Nov 01, 2021 | 214.48 | 214.13 | 211.88 | 212.80 | 901,380 | -1.01(-0.47%) |
Oct 29, 2021 | 212.51 | 214.98 | 212.01 | 213.81 | 840,697 | +0.58(+0.27%) |
Oct 28, 2021 | 213.08 | 214.11 | 212.58 | 213.23 | 849,254 | +0.53(+0.25%) |
Oct 27, 2021 | 213.86 | 214.26 | 211.99 | 212.70 | 1,075,058 | -1.12(-0.52%) |
Oct 26, 2021 | 215.51 | 213.48 | 213.82 | 959,240 | -0.93(-0.43%) | |
Oct 25, 2021 | 212.62 | 215.59 | 211.39 | 214.75 | 827,226 | +2.10(+0.99%) |
Oct 22, 2021 | 212.14 | 213.99 | 211.07 | 212.65 | 925,543 | +1.32(+0.63%) |
Oct 21, 2021 | 208.27 | 212.05 | 207.55 | 211.32 | 1,185,778 | +3.58(+1.72%) |
Oct 20, 2021 | 207.02 | 209.17 | 206.32 | 207.74 | 1,119,576 | +1.39(+0.67%) |
Oct 19, 2021 | 206.32 | 207.14 | 205.10 | 206.35 | 889,185 | +0.09(+0.04%) |
Oct 18, 2021 | 204.91 | 206.55 | 203.90 | 206.26 | 1,030,390 | +0.87(+0.42%) |
Oct 15, 2021 | 206.39 | 207.17 | 205.27 | 205.40 | 1,027,121 | +0.00(+0.00%) |
Oct 14, 2021 | 202.66 | 206.67 | 202.21 | 205.40 | 1,260,637 | +3.28(+1.62%) |
Oct 13, 2021 | 200.72 | 203.78 | 200.61 | 202.11 | 1,201,319 | +1.10(+0.55%) |
Oct 12, 2021 | 203.16 | 203.94 | 200.37 | 201.01 | 1,834,864 | -1.48(-0.73%) |
Oct 11, 2021 | 202.38 | 203.97 | 202.38 | 202.49 | 1,252,661 | -0.59(-0.29%) |
Oct 08, 2021 | 203.50 | 204.03 | 201.88 | 203.08 | 951,185 | -0.42(-0.20%) |
Oct 07, 2021 | 200.59 | 203.94 | 200.59 | 203.50 | 1,396,063 | +3.58(+1.79%) |
Oct 06, 2021 | 197.87 | 200.12 | 196.71 | 199.91 | 1,181,518 | +1.46(+0.73%) |
Oct 05, 2021 | 199.74 | 200.22 | 197.95 | 198.46 | 1,389,086 | -0.56(-0.28%) |
Oct 04, 2021 | 201.08 | 201.79 | 197.65 | 199.02 | 1,553,885 | -2.51(-1.25%) |
Oct 01, 2021 | 204.31 | 204.48 | 200.63 | 201.53 | 1,643,725 | -2.82(-1.38%) |
Sep 30, 2021 | 208.07 | 208.71 | 204.32 | 204.35 | 1,886,591 | -4.65(-2.23%) |
Sep 29, 2021 | 207.53 | 211.22 | 207.53 | 209.00 | 1,191,842 | +1.71(+0.82%) |
Sep 28, 2021 | 207.22 | 208.73 | 206.17 | 207.30 | 1,517,058 | -1.50(-0.72%) |
Sep 27, 2021 | 208.88 | 210.91 | 208.34 | 208.80 | 1,084,730 | -0.91(-0.44%) |
Sep 24, 2021 | 209.84 | 210.25 | 208.31 | 209.71 | 1,178,663 | -0.63(-0.30%) |
Sep 23, 2021 | 211.59 | 212.36 | 210.30 | 210.34 | 888,045 | -0.64(-0.30%) |
Sep 22, 2021 | 211.95 | 212.33 | 209.18 | 210.97 | 1,439,586 | -0.51(-0.24%) |
Sep 21, 2021 | 213.83 | 214.62 | 211.11 | 211.49 | 1,273,704 | -2.16(-1.01%) |
Sep 20, 2021 | 212.47 | 215.21 | 211.95 | 213.64 | 1,762,959 | -0.31(-0.14%) |
Sep 17, 2021 | 213.33 | 216.14 | 213.33 | 213.95 | 2,394,072 | +0.53(+0.25%) |
Sep 16, 2021 | 209.04 | 213.81 | 209.04 | 213.42 | 1,767,123 | +4.42(+2.12%) |
Sep 15, 2021 | 208.39 | 210.03 | 207.25 | 209.00 | 1,435,144 | +0.66(+0.31%) |
Sep 14, 2021 | 209.77 | 210.17 | 207.31 | 208.34 | 1,201,860 | -1.26(-0.60%) |
Sep 13, 2021 | 210.13 | 212.56 | 209.13 | 209.61 | 1,377,521 | -0.43(-0.21%) |
Sep 10, 2021 | 212.62 | 212.88 | 209.69 | 210.04 | 1,648,370 | -2.01(-0.95%) |
Sep 09, 2021 | 215.71 | 215.96 | 212.00 | 212.05 | 1,493,803 | -3.76(-1.74%) |
Sep 08, 2021 | 213.48 | 215.85 | 212.61 | 215.81 | 1,495,981 | +2.41(+1.13%) |
Sep 07, 2021 | 214.65 | 214.96 | 212.26 | 213.40 | 1,283,704 | -0.88(-0.41%) |
Sep 03, 2021 | 217.07 | 217.33 | 213.56 | 214.28 | 1,150,109 | -2.42(-1.12%) |
Sep 02, 2021 | 214.33 | 216.75 | 213.87 | 216.70 | 1,266,397 | +2.19(+1.02%) |
Sep 01, 2021 | 214.66 | 215.45 | 212.52 | 214.51 | 1,341,483 | -0.21(-0.10%) |
Aug 31, 2021 | 217.18 | 217.78 | 213.62 | 214.72 | 2,666,583 | -2.36(-1.09%) |
Aug 30, 2021 | 217.23 | 219.86 | 216.33 | 217.08 | 2,157,840 | +0.11(+0.05%) |
Aug 27, 2021 | 217.53 | 218.00 | 214.61 | 216.98 | 3,123,814 | -0.63(-0.29%) |
Aug 26, 2021 | 212.62 | 219.21 | 207.20 | 217.60 | 6,186,949 | -8.52(-3.77%) |
Aug 25, 2021 | 224.33 | 226.73 | 224.12 | 226.12 | 1,619,853 | +1.92(+0.86%) |
Aug 24, 2021 | 226.40 | 226.64 | 224.08 | 224.20 | 1,419,475 | -1.82(-0.81%) |
Aug 23, 2021 | 226.84 | 229.74 | 225.77 | 226.02 | 1,375,608 | -0.14(-0.06%) |
Aug 20, 2021 | 224.41 | 227.26 | 223.55 | 226.16 | 1,294,770 | +2.22(+0.99%) |
Aug 19, 2021 | 221.84 | 225.60 | 220.20 | 223.93 | 1,181,945 | +0.80(+0.36%) |
Aug 18, 2021 | 223.26 | 226.17 | 221.95 | 223.13 | 1,586,418 | +0.10(+0.04%) |
Aug 17, 2021 | 227.57 | 229.10 | 222.30 | 223.03 | 2,108,325 | -6.07(-2.65%) |
Aug 16, 2021 | 226.84 | 229.24 | 225.30 | 229.10 | 1,187,967 | +1.04(+0.46%) |
Aug 13, 2021 | 228.19 | 229.00 | 226.85 | 228.06 | 1,356,542 | +0.46(+0.20%) |
Aug 12, 2021 | 229.74 | 229.74 | 226.24 | 227.60 | 1,733,475 | -1.66(-0.72%) |
Aug 11, 2021 | 229.66 | 230.56 | 228.88 | 229.26 | 1,138,866 | -0.21(-0.09%) |
Aug 10, 2021 | 227.70 | 230.30 | 227.05 | 229.47 | 1,121,881 | +1.77(+0.78%) |
Aug 09, 2021 | 227.78 | 228.24 | 226.57 | 227.70 | 1,138,729 | +0.22(+0.10%) |
Aug 06, 2021 | 227.27 | 227.90 | 226.19 | 227.48 | 814,352 | +0.33(+0.14%) |
Aug 05, 2021 | 226.94 | 228.03 | 225.25 | 227.15 | 1,057,799 | +0.88(+0.39%) |
Aug 04, 2021 | 226.41 | 227.40 | 224.98 | 226.27 | 1,133,125 | -0.14(-0.06%) |
Aug 03, 2021 | 224.35 | 227.75 | 223.86 | 226.42 | 1,127,209 | +2.46(+1.10%) |
Aug 02, 2021 | 224.32 | 224.75 | 220.51 | 223.96 | 1,277,375 | -0.13(-0.06%) |
Jul 30, 2021 | 223.97 | 225.74 | 223.95 | 224.09 | 1,140,666 | -0.35(-0.15%) |
Jul 29, 2021 | 222.53 | 224.56 | 222.05 | 224.44 | 1,038,413 | +2.83(+1.28%) |
Jul 28, 2021 | 220.59 | 222.89 | 219.87 | 221.61 | 1,099,693 | -0.09(-0.04%) |
Jul 27, 2021 | 222.03 | 222.75 | 220.52 | 221.70 | 913,178 | +0.17(+0.08%) |
Jul 26, 2021 | 220.20 | 222.01 | 218.77 | 221.52 | 1,233,421 | +1.03(+0.47%) |
Jul 23, 2021 | 216.75 | 220.69 | 216.75 | 220.49 | 886,223 | +3.19(+1.47%) |
Jul 22, 2021 | 216.53 | 218.17 | 215.02 | 217.30 | 888,658 | +1.32(+0.61%) |
Jul 21, 2021 | 217.54 | 217.87 | 215.80 | 215.98 | 1,088,002 | -2.11(-0.97%) |
Jul 20, 2021 | 216.24 | 219.20 | 215.92 | 218.09 | 1,365,590 | +2.06(+0.95%) |
Jul 19, 2021 | 214.41 | 216.68 | 213.29 | 216.03 | 2,001,231 | +2.02(+0.95%) |
Jul 16, 2021 | 214.54 | 215.62 | 213.45 | 214.01 | 2,226,625 | +0.21(+0.10%) |
Jul 15, 2021 | 213.25 | 214.11 | 212.18 | 213.80 | 1,311,439 | +1.02(+0.48%) |
Jul 14, 2021 | 212.82 | 213.22 | 211.25 | 212.78 | 972,700 | +0.84(+0.40%) |
Jul 13, 2021 | 211.39 | 213.78 | 211.33 | 211.94 | 1,478,113 | +0.54(+0.25%) |
Jul 12, 2021 | 212.07 | 212.47 | 209.90 | 211.40 | 1,468,687 | -1.26(-0.59%) |
Jul 09, 2021 | 211.75 | 213.29 | 211.25 | 212.66 | 2,098,202 | +1.07(+0.51%) |
Jul 08, 2021 | 212.27 | 213.73 | 210.71 | 211.59 | 1,478,516 | -1.77(-0.83%) |
Jul 07, 2021 | 210.91 | 214.94 | 210.00 | 213.36 | 1,738,654 | +2.99(+1.42%) |
Jul 06, 2021 | 209.93 | 210.91 | 208.48 | 210.38 | 1,308,912 | -0.12(-0.06%) |
Jul 02, 2021 | 210.04 | 211.64 | 209.62 | 210.50 | 1,125,490 | +1.10(+0.52%) |
Jul 01, 2021 | 208.47 | 209.66 | 207.79 | 209.41 | 1,314,700 | +1.37(+0.66%) |
Jun 30, 2021 | 208.59 | 209.01 | 207.39 | 208.04 | 1,170,899 | -0.58(-0.28%) |
Jun 29, 2021 | 207.00 | 210.60 | 206.80 | 208.62 | 1,453,482 | +1.89(+0.92%) |
Jun 28, 2021 | 204.39 | 207.74 | 203.75 | 206.72 | 1,565,077 | +2.99(+1.47%) |
Jun 25, 2021 | 205.37 | 205.93 | 203.27 | 203.73 | 4,243,419 | -1.91(-0.93%) |
Jun 24, 2021 | 206.87 | 206.87 | 204.94 | 205.65 | 1,634,157 | -0.17(-0.08%) |
Jun 23, 2021 | 206.22 | 206.62 | 204.61 | 205.82 | 1,589,641 | -0.73(-0.35%) |
Jun 22, 2021 | 206.49 | 207.66 | 205.38 | 206.55 | 1,328,545 | +0.84(+0.41%) |
Jun 21, 2021 | 205.37 | 206.56 | 204.46 | 205.71 | 1,716,252 | +1.22(+0.60%) |
Jun 18, 2021 | 203.82 | 205.83 | 203.72 | 204.49 | 3,838,045 | -0.56(-0.27%) |
Jun 17, 2021 | 202.94 | 206.03 | 202.48 | 205.05 | 2,236,229 | +2.06(+1.01%) |
Jun 16, 2021 | 204.21 | 204.81 | 201.79 | 202.99 | 2,540,393 | -0.94(-0.46%) |
Jun 15, 2021 | 201.66 | 204.54 | 201.10 | 203.94 | 2,093,273 | +2.47(+1.23%) |
Jun 14, 2021 | 201.53 | 202.03 | 199.79 | 201.46 | 1,397,021 | +0.23(+0.11%) |
Jun 11, 2021 | 199.21 | 202.32 | 198.38 | 201.23 | 1,827,817 | +2.75(+1.39%) |
Jun 10, 2021 | 196.40 | 199.05 | 196.40 | 198.48 | 2,044,522 | +1.46(+0.74%) |
Jun 09, 2021 | 198.02 | 198.99 | 196.80 | 197.02 | 1,905,814 | -0.76(-0.38%) |
Jun 08, 2021 | 199.15 | 199.15 | 196.89 | 197.78 | 1,717,294 | -0.27(-0.14%) |
Jun 07, 2021 | 199.04 | 199.10 | 197.16 | 198.05 | 1,590,415 | -0.73(-0.37%) |
Jun 04, 2021 | 198.10 | 198.98 | 196.61 | 198.78 | 1,675,454 | +0.73(+0.37%) |
Jun 03, 2021 | 194.86 | 198.49 | 194.21 | 198.05 | 2,088,751 | +3.62(+1.86%) |
Jun 02, 2021 | 193.18 | 195.42 | 192.19 | 194.43 | 1,770,755 | +0.78(+0.40%) |
Jun 01, 2021 | 195.17 | 195.60 | 193.43 | 193.65 | 1,849,495 | -1.48(-0.76%) |
May 28, 2021 | 197.63 | 199.14 | 194.44 | 195.13 | 2,839,782 | -1.38(-0.70%) |
May 27, 2021 | 196.13 | 199.97 | 194.45 | 196.50 | 4,274,907 | +4.24(+2.21%) |
May 26, 2021 | 191.98 | 193.77 | 191.26 | 192.26 | 2,753,124 | +1.07(+0.56%) |
May 25, 2021 | 190.71 | 192.22 | 188.21 | 191.20 | 2,387,008 | +1.65(+0.87%) |
May 24, 2021 | 192.83 | 196.07 | 189.19 | 189.54 | 3,713,027 | -7.59(-3.85%) |
May 21, 2021 | 196.81 | 198.12 | 196.37 | 197.13 | 1,436,930 | +0.88(+0.45%) |
May 20, 2021 | 195.83 | 197.32 | 194.32 | 196.24 | 1,346,976 | +0.38(+0.19%) |
May 19, 2021 | 195.49 | 198.01 | 193.86 | 195.87 | 1,501,333 | -1.17(-0.60%) |
May 18, 2021 | 197.57 | 199.80 | 196.94 | 197.04 | 1,779,811 | +0.72(+0.37%) |
May 17, 2021 | 198.30 | 198.71 | 194.19 | 196.32 | 2,397,735 | -1.92(-0.97%) |
May 14, 2021 | 199.24 | 199.24 | 195.97 | 198.24 | 2,152,098 | +0.42(+0.21%) |
May 13, 2021 | 198.38 | 199.29 | 195.21 | 197.82 | 2,599,265 | -0.11(-0.05%) |
May 12, 2021 | 202.47 | 203.70 | 197.86 | 197.93 | 3,035,534 | -7.72(-3.75%) |
May 11, 2021 | 208.83 | 209.53 | 203.97 | 205.65 | 2,077,001 | -4.77(-2.27%) |
May 10, 2021 | 212.47 | 213.94 | 210.31 | 210.41 | 1,566,778 | -1.29(-0.61%) |
May 07, 2021 | 210.83 | 212.42 | 208.41 | 211.70 | 1,429,468 | +1.63(+0.78%) |
May 06, 2021 | 208.19 | 210.35 | 207.24 | 210.07 | 1,390,069 | +2.52(+1.21%) |
May 05, 2021 | 208.30 | 208.59 | 206.83 | 207.55 | 1,075,451 | -0.35(-0.17%) |
May 04, 2021 | 206.27 | 208.00 | 205.36 | 207.90 | 1,993,630 | -0.32(-0.15%) |
May 03, 2021 | 207.68 | 209.43 | 207.45 | 208.21 | 1,563,776 | +1.75(+0.85%) |
Apr 30, 2021 | 205.80 | 207.14 | 205.29 | 206.46 | 1,454,943 | -0.12(-0.06%) |
Apr 29, 2021 | 204.82 | 207.16 | 204.26 | 206.58 | 1,481,369 | +2.68(+1.32%) |
Apr 28, 2021 | 203.90 | 205.23 | 203.02 | 203.90 | 1,042,304 | -0.31(-0.15%) |
Apr 27, 2021 | 203.49 | 205.52 | 202.15 | 204.20 | 1,492,960 | +0.64(+0.32%) |
Apr 26, 2021 | 204.52 | 204.54 | 201.73 | 203.56 | 1,681,196 | -1.52(-0.74%) |
Apr 23, 2021 | 206.98 | 206.98 | 203.10 | 205.08 | 1,648,617 | -1.78(-0.86%) |
Apr 22, 2021 | 208.55 | 208.90 | 205.18 | 206.86 | 1,633,750 | -1.62(-0.78%) |
Apr 21, 2021 | 210.15 | 211.36 | 208.33 | 208.47 | 1,739,869 | -1.39(-0.66%) |
Apr 20, 2021 | 209.17 | 210.51 | 208.57 | 209.87 | 1,522,211 | +1.50(+0.72%) |
Apr 19, 2021 | 208.71 | 209.09 | 207.18 | 208.37 | 1,490,248 | -0.01(-0.00%) |
Apr 16, 2021 | 208.00 | 210.33 | 206.46 | 208.38 | 2,393,563 | +0.95(+0.46%) |
Apr 15, 2021 | 205.71 | 208.50 | 205.04 | 207.43 | 2,090,897 | +2.12(+1.03%) |
Apr 14, 2021 | 203.70 | 206.40 | 203.45 | 205.31 | 2,493,157 | +1.45(+0.71%) |
Apr 13, 2021 | 201.76 | 204.39 | 201.01 | 203.86 | 2,369,029 | +2.88(+1.44%) |
Apr 12, 2021 | 199.25 | 201.93 | 198.89 | 200.97 | 2,280,206 | +2.29(+1.15%) |
Apr 09, 2021 | 199.51 | 200.38 | 198.63 | 198.69 | 2,027,331 | -0.51(-0.26%) |
Apr 08, 2021 | 198.07 | 200.79 | 197.89 | 199.19 | 2,104,682 | +1.40(+0.71%) |
Apr 07, 2021 | 198.13 | 199.34 | 197.31 | 197.79 | 1,782,943 | +0.10(+0.05%) |
Apr 06, 2021 | 197.67 | 199.93 | 197.06 | 197.69 | 1,896,851 | -2.07(-1.03%) |
Apr 05, 2021 | 194.54 | 200.04 | 194.25 | 199.76 | 2,058,427 | +5.58(+2.87%) |
Apr 01, 2021 | 193.79 | 196.12 | 192.76 | 194.19 | 2,194,145 | -0.21(-0.11%) |
Mar 31, 2021 | 193.56 | 196.61 | 192.54 | 194.40 | 2,288,484 | +0.83(+0.43%) |
Mar 30, 2021 | 195.72 | 197.07 | 193.24 | 193.56 | 2,049,893 | -1.57(-0.81%) |
Mar 29, 2021 | 194.67 | 196.25 | 191.03 | 195.14 | 2,553,961 | +0.30(+0.15%) |
Mar 26, 2021 | 190.14 | 194.86 | 189.81 | 194.84 | 2,905,619 | +5.09(+2.68%) |
Mar 25, 2021 | 189.00 | 191.29 | 187.46 | 189.75 | 2,913,823 | +0.67(+0.35%) |
Mar 24, 2021 | 189.10 | 191.89 | 188.17 | 189.08 | 2,670,107 | -0.01(-0.00%) |
Mar 23, 2021 | 185.88 | 192.21 | 185.71 | 189.09 | 4,032,119 | +3.00(+1.61%) |
Mar 22, 2021 | 180.66 | 188.56 | 180.50 | 186.09 | 5,573,211 | +5.93(+3.29%) |
Mar 19, 2021 | 172.12 | 182.28 | 171.41 | 180.16 | 7,233,145 | +8.61(+5.02%) |
Mar 18, 2021 | 169.18 | 174.18 | 166.46 | 171.54 | 12,847,772 | -8.36(-4.64%) |
Mar 17, 2021 | 185.18 | 185.38 | 179.61 | 179.90 | 3,088,279 | -5.79(-3.12%) |
Mar 16, 2021 | 185.37 | 187.34 | 185.01 | 185.69 | 2,313,186 | -0.53(-0.28%) |
Mar 15, 2021 | 186.59 | 187.15 | 184.65 | 186.22 | 2,656,208 | +2.05(+1.11%) |
Mar 12, 2021 | 181.67 | 184.59 | 180.26 | 184.17 | 1,965,673 | +2.20(+1.21%) |
Mar 11, 2021 | 180.75 | 182.79 | 179.79 | 181.97 | 2,377,962 | +2.03(+1.13%) |
Mar 10, 2021 | 180.14 | 181.51 | 178.36 | 179.94 | 1,909,745 | +0.82(+0.46%) |
Mar 09, 2021 | 176.30 | 179.70 | 175.25 | 179.12 | 2,878,329 | +4.53(+2.59%) |
Mar 08, 2021 | 172.69 | 177.23 | 171.39 | 174.59 | 2,391,742 | +3.14(+1.83%) |
Mar 05, 2021 | 171.59 | 172.08 | 167.27 | 171.46 | 2,628,993 | +0.55(+0.32%) |
Mar 04, 2021 | 174.91 | 175.28 | 169.47 | 170.91 | 3,328,415 | -4.56(-2.60%) |
Mar 03, 2021 | 177.32 | 179.41 | 175.44 | 175.47 | 3,342,326 | -3.46(-1.94%) |
Mar 02, 2021 | 185.43 | 185.69 | 178.76 | 178.93 | 4,310,743 | -6.14(-3.32%) |
Mar 01, 2021 | 181.58 | 185.34 | 181.30 | 185.07 | 3,783,809 | +3.75(+2.07%) |
Feb 26, 2021 | 181.91 | 182.13 | 179.66 | 181.32 | 3,271,571 | +0.30(+0.16%) |
Feb 25, 2021 | 182.29 | 183.63 | 179.32 | 181.02 | 3,190,241 | -3.77(-2.04%) |
Feb 24, 2021 | 186.91 | 186.91 | 182.69 | 184.79 | 2,588,750 | -2.47(-1.32%) |
Feb 23, 2021 | 190.44 | 191.24 | 187.24 | 187.26 | 2,011,482 | -3.44(-1.81%) |
Feb 22, 2021 | 192.89 | 193.14 | 190.52 | 190.70 | 1,929,157 | -2.29(-1.19%) |
Feb 19, 2021 | 195.55 | 195.55 | 192.47 | 193.00 | 1,903,865 | -1.60(-0.82%) |
Feb 18, 2021 | 190.95 | 194.81 | 190.44 | 194.60 | 1,629,007 | +1.28(+0.66%) |
Feb 17, 2021 | 191.56 | 193.74 | 190.75 | 193.32 | 1,515,347 | +1.22(+0.63%) |
Feb 16, 2021 | 190.46 | 193.24 | 189.73 | 192.10 | 1,752,203 | +1.56(+0.82%) |
Feb 12, 2021 | 191.88 | 192.74 | 189.93 | 190.54 | 1,627,030 | -1.38(-0.72%) |
Feb 11, 2021 | 192.77 | 194.51 | 191.79 | 191.92 | 1,559,034 | -1.23(-0.64%) |
Feb 10, 2021 | 197.16 | 197.41 | 192.80 | 193.15 | 2,260,097 | -2.08(-1.07%) |
Feb 09, 2021 | 192.56 | 195.62 | 190.57 | 195.23 | 3,210,478 | +4.90(+2.58%) |
Feb 08, 2021 | 187.39 | 190.70 | 187.01 | 190.33 | 3,622,460 | +4.38(+2.35%) |
Feb 05, 2021 | 188.29 | 191.07 | 185.19 | 185.95 | 3,944,688 | -1.82(-0.97%) |
Feb 04, 2021 | 188.11 | 188.93 | 186.06 | 187.78 | 2,962,984 | -0.06(-0.03%) |
Feb 03, 2021 | 187.69 | 188.91 | 187.10 | 187.84 | 3,319,122 | +0.41(+0.22%) |
Feb 02, 2021 | 185.73 | 189.97 | 185.47 | 187.42 | 3,886,587 | +2.49(+1.35%) |
Feb 01, 2021 | 186.71 | 187.84 | 184.53 | 184.93 | 3,217,716 | -1.78(-0.96%) |
Jan 29, 2021 | 191.38 | 191.88 | 186.48 | 186.71 | 4,673,464 | -4.26(-2.23%) |
Jan 28, 2021 | 190.93 | 193.33 | 190.20 | 190.97 | 6,532,098 | -0.56(-0.29%) |
Jan 27, 2021 | 197.02 | 199.32 | 190.45 | 191.53 | 3,334,824 | -6.23(-3.15%) |
Jan 26, 2021 | 198.74 | 199.13 | 196.93 | 197.75 | 1,534,312 | -0.43(-0.22%) |
Jan 25, 2021 | 198.37 | 199.55 | 196.79 | 198.19 | 1,575,569 | +0.35(+0.17%) |
Jan 22, 2021 | 199.29 | 199.84 | 197.41 | 197.84 | 1,516,755 | -1.45(-0.73%) |
Jan 21, 2021 | 197.33 | 200.89 | 196.21 | 199.29 | 2,173,246 | +2.49(+1.27%) |
Jan 20, 2021 | 198.49 | 198.71 | 195.65 | 196.80 | 2,856,302 | -0.90(-0.46%) |
Jan 19, 2021 | 202.92 | 203.82 | 197.60 | 197.70 | 2,238,930 | -5.16(-2.54%) |
Jan 15, 2021 | 204.59 | 205.09 | 201.91 | 202.86 | 1,871,658 | -1.73(-0.84%) |
Jan 14, 2021 | 208.29 | 209.02 | 204.46 | 204.59 | 2,676,848 | -4.78(-2.28%) |
Jan 13, 2021 | 208.40 | 210.67 | 207.27 | 209.36 | 1,218,490 | -0.15(-0.07%) |
Jan 12, 2021 | 206.07 | 209.88 | 204.98 | 209.52 | 2,247,133 | +2.99(+1.45%) |
Jan 11, 2021 | 206.63 | 208.82 | 205.91 | 206.52 | 1,672,915 | -0.53(-0.26%) |
Jan 08, 2021 | 209.77 | 210.11 | 205.76 | 207.05 | 1,937,844 | -1.83(-0.88%) |
Jan 07, 2021 | 206.28 | 209.61 | 205.89 | 208.88 | 1,583,285 | +2.31(+1.12%) |
Jan 06, 2021 | 198.19 | 207.29 | 197.46 | 206.57 | 2,760,080 | +8.23(+4.15%) |
Jan 05, 2021 | 200.93 | 201.48 | 198.02 | 198.34 | 1,856,004 | -2.86(-1.42%) |
Jan 04, 2021 | 201.72 | 203.01 | 199.36 | 201.20 | 2,122,836 | -0.22(-0.11%) |
Dec 31, 2020 | 201.42 | 201.42 | 201.42 | 1,103,971 | +0.35(+0.18%) | |
Dec 30, 2020 | 202.36 | 203.12 | 201.04 | 201.07 | 1,103,971 | -1.35(-0.67%) |
Dec 29, 2020 | 201.86 | 202.90 | 201.22 | 202.42 | 1,179,655 | +0.91(+0.45%) |
Dec 28, 2020 | 204.14 | 204.16 | 200.75 | 201.51 | 1,325,105 | -0.85(-0.42%) |
Dec 24, 2020 | 202.43 | 203.38 | 201.75 | 202.36 | 559,317 | +0.11(+0.05%) |
Dec 23, 2020 | 202.91 | 204.33 | 202.11 | 202.25 | 1,765,791 | -1.82(-0.89%) |
Dec 22, 2020 | 203.09 | 204.49 | 201.92 | 204.07 | 1,778,619 | +2.02(+1.00%) |
Dec 21, 2020 | 200.18 | 203.24 | 198.09 | 202.05 | 2,084,321 | +0.46(+0.23%) |
Dec 18, 2020 | 203.88 | 204.25 | 201.09 | 201.59 | 4,377,440 | -1.98(-0.97%) |
Dec 17, 2020 | 203.06 | 204.36 | 202.54 | 203.57 | 1,743,606 | +1.46(+0.72%) |
Dec 16, 2020 | 199.17 | 203.29 | 198.99 | 202.11 | 1,785,256 | +3.10(+1.56%) |
Dec 15, 2020 | 197.88 | 200.15 | 197.19 | 199.01 | 2,345,873 | +1.80(+0.91%) |
Dec 14, 2020 | 198.07 | 198.93 | 196.94 | 197.21 | 1,940,061 | -0.68(-0.34%) |
Dec 11, 2020 | 197.44 | 199.04 | 197.00 | 197.89 | 1,822,454 | +0.71(+0.36%) |
Dec 10, 2020 | 199.64 | 200.11 | 196.59 | 197.18 | 2,360,137 | -2.98(-1.49%) |
Dec 09, 2020 | 202.57 | 203.25 | 197.41 | 200.16 | 2,450,857 | -2.29(-1.13%) |
Dec 08, 2020 | 203.19 | 203.86 | 201.31 | 202.44 | 1,766,025 | -1.91(-0.93%) |
Dec 07, 2020 | 204.97 | 208.04 | 202.98 | 204.35 | 2,047,818 | -0.07(-0.03%) |
Dec 04, 2020 | 205.16 | 206.75 | 203.23 | 204.42 | 1,949,415 | -1.01(-0.49%) |
Dec 03, 2020 | 204.47 | 206.88 | 202.57 | 205.43 | 3,176,429 | -2.92(-1.40%) |
Dec 02, 2020 | 209.84 | 210.21 | 207.41 | 208.35 | 1,827,926 | -2.20(-1.05%) |