Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 178.87 | 179.05 | 176.39 | 177.40 | 1,323,918 | -1.48(-0.83%) |
Aug 30, 2021 | 179.00 | 180.02 | 178.13 | 178.88 | 926,458 | +0.76(+0.43%) |
Aug 27, 2021 | 178.11 | 178.61 | 177.50 | 178.11 | 866,822 | +0.70(+0.39%) |
Aug 26, 2021 | 177.88 | 178.13 | 176.63 | 177.42 | 580,743 | -0.82(-0.46%) |
Aug 25, 2021 | 177.64 | 178.77 | 176.40 | 178.23 | 664,436 | +1.55(+0.88%) |
Aug 24, 2021 | 175.61 | 177.66 | 175.09 | 176.68 | 1,067,355 | +1.80(+1.03%) |
Aug 23, 2021 | 176.10 | 176.60 | 174.39 | 174.88 | 744,767 | +0.13(+0.07%) |
Aug 20, 2021 | 174.15 | 175.31 | 173.11 | 174.75 | 993,524 | +0.65(+0.37%) |
Aug 19, 2021 | 175.53 | 176.38 | 172.13 | 174.10 | 1,103,256 | -2.76(-1.56%) |
Aug 18, 2021 | 177.14 | 178.96 | 175.62 | 176.87 | 1,160,959 | -1.66(-0.93%) |
Aug 17, 2021 | 182.45 | 183.31 | 176.96 | 178.53 | 1,200,561 | -5.50(-2.99%) |
Aug 16, 2021 | 183.56 | 184.17 | 181.36 | 184.03 | 713,873 | +0.34(+0.18%) |
Aug 13, 2021 | 184.22 | 184.72 | 182.98 | 183.69 | 615,570 | -0.61(-0.33%) |
Aug 12, 2021 | 185.63 | 186.89 | 183.33 | 184.30 | 584,778 | -1.29(-0.70%) |
Aug 11, 2021 | 181.79 | 185.71 | 181.34 | 185.59 | 1,081,198 | +3.84(+2.11%) |
Aug 10, 2021 | 180.00 | 182.34 | 179.29 | 181.76 | 763,881 | +2.22(+1.24%) |
Aug 09, 2021 | 179.90 | 180.60 | 178.31 | 179.54 | 653,217 | -0.93(-0.51%) |
Aug 06, 2021 | 181.64 | 182.28 | 180.12 | 180.46 | 840,231 | +0.33(+0.18%) |
Aug 05, 2021 | 180.61 | 181.74 | 179.02 | 180.13 | 1,071,942 | +1.14(+0.64%) |
Aug 04, 2021 | 181.47 | 182.41 | 178.99 | 179.00 | 717,210 | -3.66(-2.01%) |
Aug 03, 2021 | 181.17 | 183.80 | 178.84 | 182.66 | 1,005,780 | +2.95(+1.64%) |
Aug 02, 2021 | 181.80 | 184.15 | 179.22 | 179.71 | 938,845 | -1.16(-0.64%) |
Jul 30, 2021 | 181.43 | 183.12 | 179.38 | 180.87 | 1,569,088 | -0.68(-0.37%) |
Jul 29, 2021 | 180.92 | 182.01 | 179.41 | 181.55 | 1,331,848 | +2.16(+1.20%) |
Jul 28, 2021 | 185.63 | 185.73 | 179.10 | 179.39 | 1,557,045 | -5.66(-3.06%) |
Jul 27, 2021 | 183.35 | 185.49 | 180.82 | 185.05 | 1,612,715 | -4.01(-2.12%) |
Jul 26, 2021 | 188.92 | 189.91 | 187.12 | 189.06 | 1,056,356 | +1.64(+0.88%) |
Jul 23, 2021 | 186.87 | 188.33 | 186.13 | 187.42 | 851,335 | +1.76(+0.95%) |
Jul 22, 2021 | 188.37 | 188.74 | 185.10 | 185.66 | 929,601 | -1.83(-0.97%) |
Jul 21, 2021 | 188.16 | 190.03 | 187.00 | 187.49 | 632,350 | +0.29(+0.16%) |
Jul 20, 2021 | 184.03 | 187.82 | 183.71 | 187.19 | 1,063,997 | +3.30(+1.79%) |
Jul 19, 2021 | 183.73 | 184.46 | 180.76 | 183.90 | 931,641 | -2.48(-1.33%) |
Jul 16, 2021 | 190.29 | 190.74 | 185.93 | 186.38 | 608,910 | -3.47(-1.83%) |
Jul 15, 2021 | 188.16 | 191.10 | 187.81 | 189.84 | 571,640 | +0.80(+0.42%) |
Jul 14, 2021 | 190.19 | 190.85 | 187.65 | 189.05 | 761,433 | -1.01(-0.53%) |
Jul 13, 2021 | 192.75 | 193.60 | 189.38 | 190.06 | 1,273,839 | -2.17(-1.13%) |
Jul 12, 2021 | 191.41 | 192.63 | 190.92 | 192.23 | 1,039,838 | +0.83(+0.43%) |
Jul 09, 2021 | 190.78 | 192.66 | 189.94 | 191.41 | 953,725 | +2.83(+1.50%) |
Jul 08, 2021 | 188.91 | 190.06 | 186.99 | 188.58 | 751,920 | -3.05(-1.59%) |
Jul 07, 2021 | 188.37 | 191.84 | 188.37 | 191.62 | 1,043,809 | +2.56(+1.35%) |
Jul 06, 2021 | 190.92 | 191.36 | 187.32 | 189.06 | 824,226 | -1.81(-0.95%) |
Jul 02, 2021 | 189.93 | 191.62 | 188.84 | 190.87 | 872,399 | +1.39(+0.73%) |
Jul 01, 2021 | 189.43 | 190.11 | 188.42 | 189.49 | 633,886 | +1.33(+0.71%) |
Jun 30, 2021 | 187.16 | 188.45 | 186.70 | 188.16 | 741,951 | +0.55(+0.29%) |
Jun 29, 2021 | 188.25 | 189.39 | 187.28 | 187.60 | 674,495 | -0.41(-0.22%) |
Jun 28, 2021 | 187.87 | 188.59 | 186.09 | 188.02 | 1,065,341 | +0.02(+0.01%) |
Jun 25, 2021 | 186.94 | 189.40 | 186.58 | 188.00 | 1,647,317 | +2.05(+1.10%) |
Jun 24, 2021 | 183.81 | 186.54 | 182.89 | 185.95 | 1,591,885 | +3.77(+2.07%) |
Jun 23, 2021 | 182.69 | 183.36 | 180.93 | 182.18 | 824,791 | +0.03(+0.01%) |
Jun 22, 2021 | 182.14 | 182.85 | 180.79 | 182.15 | 567,317 | -0.31(-0.17%) |
Jun 21, 2021 | 180.35 | 183.89 | 180.03 | 182.47 | 1,147,076 | +3.55(+1.99%) |
Jun 18, 2021 | 177.19 | 180.46 | 176.25 | 178.91 | 2,032,547 | -0.45(-0.25%) |
Jun 17, 2021 | 182.20 | 182.20 | 178.46 | 179.36 | 1,741,357 | -1.22(-0.68%) |
Jun 16, 2021 | 185.13 | 185.13 | 180.50 | 180.58 | 1,274,322 | -5.06(-2.72%) |
Jun 15, 2021 | 186.59 | 186.82 | 184.79 | 185.64 | 875,852 | -0.63(-0.34%) |
Jun 14, 2021 | 186.18 | 186.62 | 184.38 | 186.27 | 874,299 | -0.40(-0.21%) |
Jun 11, 2021 | 188.15 | 188.80 | 185.59 | 186.67 | 1,060,369 | -0.58(-0.31%) |
Jun 10, 2021 | 190.63 | 190.67 | 186.89 | 187.25 | 1,137,552 | -2.36(-1.24%) |
Jun 09, 2021 | 191.06 | 191.06 | 188.92 | 189.61 | 795,228 | -2.10(-1.10%) |
Jun 08, 2021 | 191.85 | 191.85 | 188.99 | 191.71 | 797,534 | -0.27(-0.14%) |
Jun 07, 2021 | 194.99 | 194.99 | 191.13 | 191.97 | 1,167,319 | -2.75(-1.41%) |
Jun 04, 2021 | 194.75 | 195.19 | 193.46 | 194.73 | 543,489 | +0.58(+0.30%) |
Jun 03, 2021 | 194.24 | 195.07 | 192.18 | 194.15 | 911,620 | -0.74(-0.38%) |
Jun 02, 2021 | 197.56 | 198.03 | 194.51 | 194.89 | 790,265 | -2.62(-1.33%) |
Jun 01, 2021 | 200.31 | 200.89 | 196.59 | 197.51 | 875,165 | -0.83(-0.42%) |
May 28, 2021 | 197.12 | 198.72 | 196.29 | 198.34 | 937,961 | +2.21(+1.13%) |
May 27, 2021 | 196.53 | 196.64 | 195.36 | 196.13 | 1,306,126 | +1.59(+0.82%) |
May 26, 2021 | 194.54 | 195.90 | 193.96 | 194.54 | 1,055,356 | +0.41(+0.21%) |
May 25, 2021 | 194.28 | 195.96 | 194.06 | 194.12 | 1,291,269 | +0.55(+0.28%) |
May 24, 2021 | 194.23 | 194.67 | 192.16 | 193.57 | 1,444,912 | +1.35(+0.70%) |
May 21, 2021 | 192.10 | 194.67 | 191.97 | 192.22 | 1,052,051 | +0.82(+0.43%) |
May 20, 2021 | 192.12 | 192.66 | 190.15 | 191.40 | 1,211,226 | +0.57(+0.30%) |
May 19, 2021 | 191.58 | 191.99 | 188.61 | 190.83 | 1,265,452 | -3.00(-1.55%) |
May 18, 2021 | 197.18 | 197.69 | 193.52 | 193.83 | 1,003,578 | -2.71(-1.38%) |
May 17, 2021 | 197.61 | 198.11 | 195.60 | 196.54 | 796,073 | -1.08(-0.55%) |
May 14, 2021 | 198.62 | 199.89 | 197.34 | 197.62 | 991,653 | -0.08(-0.04%) |
May 13, 2021 | 193.08 | 198.34 | 192.72 | 197.70 | 1,653,416 | +5.68(+2.96%) |
May 12, 2021 | 198.27 | 199.01 | 191.86 | 192.02 | 1,536,041 | -7.14(-3.58%) |
May 11, 2021 | 200.34 | 201.27 | 196.01 | 199.16 | 1,105,660 | -2.74(-1.36%) |
May 10, 2021 | 202.18 | 205.84 | 201.49 | 201.90 | 1,701,438 | +0.91(+0.46%) |
May 07, 2021 | 198.89 | 201.59 | 197.53 | 200.99 | 1,418,252 | +2.10(+1.05%) |
May 06, 2021 | 195.78 | 199.16 | 195.78 | 198.89 | 1,444,852 | +3.92(+2.01%) |
May 05, 2021 | 194.52 | 199.23 | 192.46 | 194.97 | 1,686,018 | +2.19(+1.13%) |
May 04, 2021 | 192.53 | 195.34 | 191.59 | 192.78 | 2,081,670 | +0.14(+0.07%) |
May 03, 2021 | 190.95 | 193.87 | 189.82 | 192.64 | 2,023,727 | +3.48(+1.84%) |
Apr 30, 2021 | 189.38 | 190.23 | 188.14 | 189.16 | 1,592,595 | -2.49(-1.30%) |
Apr 29, 2021 | 191.13 | 192.76 | 190.02 | 191.65 | 1,117,671 | +2.69(+1.42%) |
Apr 28, 2021 | 190.16 | 193.43 | 187.98 | 188.96 | 1,962,335 | -1.26(-0.66%) |
Apr 27, 2021 | 189.03 | 190.42 | 187.62 | 190.23 | 1,004,607 | +1.33(+0.70%) |
Apr 26, 2021 | 193.09 | 193.42 | 188.56 | 188.90 | 927,623 | -2.39(-1.25%) |
Apr 23, 2021 | 190.55 | 192.26 | 189.87 | 191.29 | 1,126,840 | +1.80(+0.95%) |
Apr 22, 2021 | 190.21 | 191.65 | 188.51 | 189.49 | 936,552 | +0.71(+0.38%) |
Apr 21, 2021 | 185.72 | 189.79 | 185.09 | 188.77 | 1,360,362 | +3.11(+1.68%) |
Apr 20, 2021 | 187.85 | 188.96 | 184.62 | 185.66 | 1,176,435 | -2.70(-1.43%) |
Apr 19, 2021 | 187.76 | 189.79 | 187.08 | 188.36 | 2,600,660 | +0.47(+0.25%) |
Apr 16, 2021 | 186.93 | 189.06 | 186.41 | 187.89 | 1,266,971 | +2.45(+1.32%) |
Apr 15, 2021 | 185.37 | 186.39 | 184.14 | 185.44 | 1,106,591 | +1.16(+0.63%) |
Apr 14, 2021 | 184.79 | 186.13 | 183.79 | 184.28 | 619,650 | -0.92(-0.50%) |
Apr 13, 2021 | 185.72 | 185.72 | 183.80 | 185.20 | 796,185 | -1.55(-0.83%) |
Apr 12, 2021 | 185.01 | 187.12 | 184.73 | 186.76 | 1,401,783 | +2.04(+1.10%) |
Apr 09, 2021 | 183.63 | 184.87 | 182.43 | 184.72 | 1,079,401 | +2.22(+1.22%) |
Apr 08, 2021 | 182.86 | 182.91 | 180.53 | 182.50 | 820,291 | -0.69(-0.38%) |
Apr 07, 2021 | 186.61 | 187.27 | 182.58 | 183.19 | 783,926 | -3.41(-1.83%) |
Apr 06, 2021 | 185.54 | 187.18 | 184.77 | 186.60 | 1,015,091 | +1.42(+0.77%) |
Apr 05, 2021 | 185.19 | 186.48 | 184.22 | 185.19 | 867,966 | +1.61(+0.88%) |
Apr 01, 2021 | 184.02 | 184.33 | 180.88 | 183.58 | 1,268,829 | +0.91(+0.50%) |
Mar 31, 2021 | 182.94 | 184.72 | 181.56 | 182.67 | 1,134,323 | -0.68(-0.37%) |
Mar 30, 2021 | 182.59 | 184.40 | 182.40 | 183.35 | 1,504,953 | +0.86(+0.47%) |
Mar 29, 2021 | 184.88 | 186.00 | 182.35 | 182.49 | 866,158 | -2.38(-1.29%) |
Mar 26, 2021 | 179.12 | 185.09 | 178.69 | 184.87 | 1,195,157 | +5.75(+3.21%) |
Mar 25, 2021 | 177.48 | 180.14 | 174.56 | 179.12 | 2,443,195 | +1.29(+0.73%) |
Mar 24, 2021 | 177.13 | 180.85 | 177.13 | 177.83 | 981,707 | +1.47(+0.84%) |
Mar 23, 2021 | 177.32 | 180.30 | 174.99 | 176.36 | 970,566 | -2.76(-1.54%) |
Mar 22, 2021 | 180.18 | 180.34 | 176.35 | 179.12 | 944,150 | -0.81(-0.45%) |
Mar 19, 2021 | 181.59 | 182.42 | 178.83 | 179.93 | 2,874,323 | -0.51(-0.28%) |
Mar 18, 2021 | 178.44 | 182.06 | 178.19 | 180.44 | 2,695,839 | +2.10(+1.18%) |
Mar 17, 2021 | 174.31 | 178.44 | 173.86 | 178.33 | 1,484,815 | +4.39(+2.52%) |
Mar 16, 2021 | 176.27 | 176.83 | 173.07 | 173.94 | 975,659 | -2.75(-1.56%) |
Mar 15, 2021 | 174.39 | 177.45 | 173.37 | 176.70 | 970,985 | +2.45(+1.41%) |
Mar 12, 2021 | 177.09 | 178.34 | 173.31 | 174.24 | 1,141,378 | -1.39(-0.79%) |
Mar 11, 2021 | 175.18 | 177.90 | 174.16 | 175.63 | 990,432 | +0.76(+0.43%) |
Mar 10, 2021 | 172.91 | 176.51 | 171.93 | 174.88 | 1,231,204 | +2.93(+1.70%) |
Mar 09, 2021 | 171.72 | 173.83 | 171.24 | 171.95 | 1,304,313 | +1.24(+0.72%) |
Mar 08, 2021 | 169.64 | 172.91 | 168.16 | 170.71 | 1,086,990 | +1.82(+1.08%) |
Mar 05, 2021 | 166.71 | 170.24 | 163.68 | 168.89 | 2,059,242 | +3.63(+2.19%) |
Mar 04, 2021 | 168.01 | 168.56 | 162.33 | 165.26 | 1,596,676 | -3.13(-1.86%) |
Mar 03, 2021 | 168.75 | 170.43 | 167.62 | 168.39 | 1,790,843 | -0.65(-0.38%) |
Mar 02, 2021 | 164.69 | 169.81 | 164.31 | 169.04 | 2,587,255 | +4.32(+2.62%) |
Mar 01, 2021 | 161.06 | 165.78 | 160.84 | 164.72 | 1,282,868 | +5.37(+3.37%) |
Feb 26, 2021 | 159.29 | 161.00 | 158.08 | 159.35 | 1,450,620 | +0.20(+0.13%) |
Feb 25, 2021 | 159.95 | 160.90 | 158.20 | 159.15 | 1,505,645 | -0.33(-0.21%) |
Feb 24, 2021 | 157.08 | 161.75 | 156.36 | 159.48 | 2,153,298 | +1.88(+1.19%) |
Feb 23, 2021 | 156.82 | 158.51 | 154.66 | 157.60 | 1,042,301 | -0.54(-0.34%) |
Feb 22, 2021 | 158.33 | 159.39 | 157.03 | 158.14 | 1,062,707 | -1.42(-0.89%) |
Feb 19, 2021 | 158.18 | 160.53 | 157.81 | 159.56 | 1,322,137 | +2.82(+1.80%) |
Feb 18, 2021 | 154.61 | 157.92 | 154.60 | 156.74 | 1,360,298 | +1.38(+0.89%) |
Feb 17, 2021 | 155.66 | 156.61 | 154.41 | 155.37 | 1,640,524 | -1.08(-0.69%) |
Feb 16, 2021 | 161.52 | 161.52 | 156.09 | 156.45 | 1,532,637 | -3.56(-2.23%) |
Feb 12, 2021 | 158.99 | 160.58 | 158.71 | 160.01 | 1,060,453 | +0.75(+0.47%) |
Feb 11, 2021 | 162.50 | 162.94 | 157.53 | 159.27 | 1,227,881 | -2.32(-1.44%) |
Feb 10, 2021 | 160.68 | 162.42 | 159.21 | 161.59 | 975,658 | +1.57(+0.98%) |
Feb 09, 2021 | 160.12 | 160.77 | 157.75 | 160.02 | 906,405 | -0.09(-0.06%) |
Feb 08, 2021 | 161.87 | 162.49 | 159.15 | 160.12 | 1,278,604 | -0.88(-0.54%) |
Feb 05, 2021 | 162.23 | 163.35 | 160.36 | 160.99 | 1,232,605 | +0.91(+0.57%) |
Feb 04, 2021 | 160.10 | 161.77 | 159.15 | 160.08 | 1,212,073 | +1.18(+0.74%) |
Feb 03, 2021 | 160.84 | 161.48 | 158.12 | 158.90 | 1,342,602 | -2.53(-1.56%) |
Feb 02, 2021 | 159.93 | 162.35 | 159.74 | 161.43 | 1,328,087 | +2.59(+1.63%) |
Feb 01, 2021 | 160.92 | 161.28 | 155.30 | 158.84 | 1,459,229 | +0.72(+0.46%) |
Jan 29, 2021 | 162.79 | 163.17 | 157.83 | 158.12 | 1,688,056 | -5.95(-3.63%) |
Jan 28, 2021 | 163.96 | 166.89 | 160.30 | 164.07 | 2,887,849 | +6.08(+3.85%) |
Jan 27, 2021 | 158.27 | 159.78 | 154.48 | 157.99 | 2,188,248 | -2.98(-1.85%) |
Jan 26, 2021 | 160.85 | 162.41 | 158.92 | 160.97 | 1,037,012 | +1.49(+0.93%) |
Jan 25, 2021 | 159.26 | 161.65 | 158.13 | 159.49 | 1,222,096 | -0.20(-0.13%) |
Jan 22, 2021 | 160.89 | 161.62 | 158.86 | 159.69 | 1,374,364 | -1.64(-1.02%) |
Jan 21, 2021 | 160.14 | 162.53 | 159.59 | 161.33 | 1,515,082 | +0.87(+0.54%) |
Jan 20, 2021 | 161.56 | 162.11 | 158.96 | 160.46 | 1,223,457 | -0.46(-0.28%) |
Jan 19, 2021 | 158.61 | 162.04 | 157.81 | 160.92 | 1,680,610 | +3.58(+2.28%) |
Jan 15, 2021 | 157.52 | 158.47 | 153.82 | 157.34 | 1,377,107 | -0.49(-0.31%) |
Jan 14, 2021 | 159.30 | 160.31 | 156.18 | 157.83 | 1,651,478 | -0.24(-0.15%) |
Jan 13, 2021 | 160.32 | 161.66 | 157.24 | 158.06 | 2,288,197 | -2.77(-1.72%) |
Jan 12, 2021 | 160.52 | 163.61 | 160.01 | 160.84 | 1,307,249 | +0.11(+0.07%) |
Jan 11, 2021 | 158.67 | 161.32 | 158.67 | 160.73 | 766,874 | -0.35(-0.21%) |
Jan 08, 2021 | 162.15 | 162.92 | 158.48 | 161.07 | 995,169 | -0.63(-0.39%) |
Jan 07, 2021 | 161.56 | 162.47 | 159.03 | 161.70 | 1,156,964 | +1.07(+0.67%) |
Jan 06, 2021 | 155.99 | 162.62 | 155.99 | 160.63 | 1,429,985 | +5.57(+3.59%) |
Jan 05, 2021 | 154.81 | 156.62 | 153.78 | 155.06 | 1,541,841 | +0.71(+0.46%) |
Jan 04, 2021 | 154.79 | 159.87 | 152.80 | 154.35 | 2,446,935 | -8.39(-5.16%) |
Dec 31, 2020 | 162.74 | 162.74 | 162.74 | 558,818 | +0.24(+0.15%) | |
Dec 30, 2020 | 160.63 | 163.04 | 160.63 | 162.50 | 558,818 | +1.85(+1.15%) |
Dec 29, 2020 | 162.37 | 162.37 | 158.90 | 160.65 | 792,684 | -0.93(-0.58%) |
Dec 28, 2020 | 165.03 | 165.33 | 161.04 | 161.58 | 534,089 | -2.40(-1.46%) |
Dec 24, 2020 | 162.81 | 164.21 | 161.80 | 163.98 | 266,731 | +1.84(+1.14%) |
Dec 23, 2020 | 163.17 | 164.33 | 161.51 | 162.14 | 710,902 | -1.02(-0.63%) |
Dec 22, 2020 | 164.69 | 164.94 | 162.66 | 163.16 | 670,228 | -1.35(-0.82%) |
Dec 21, 2020 | 162.65 | 165.77 | 161.56 | 164.51 | 841,432 | -0.93(-0.56%) |
Dec 18, 2020 | 166.33 | 167.39 | 163.24 | 165.44 | 1,647,021 | -0.52(-0.31%) |
Dec 17, 2020 | 165.88 | 167.64 | 164.12 | 165.96 | 1,922,624 | +2.41(+1.48%) |
Dec 16, 2020 | 165.01 | 168.89 | 163.17 | 163.54 | 3,439,626 | +2.83(+1.76%) |
Dec 15, 2020 | 156.89 | 160.91 | 156.50 | 160.71 | 1,271,964 | +5.41(+3.48%) |
Dec 14, 2020 | 161.21 | 161.35 | 155.21 | 155.30 | 1,305,657 | -4.38(-2.74%) |
Dec 11, 2020 | 160.13 | 161.62 | 158.23 | 159.68 | 964,337 | -2.22(-1.37%) |
Dec 10, 2020 | 161.16 | 162.91 | 158.96 | 161.90 | 1,318,525 | -0.59(-0.36%) |
Dec 09, 2020 | 162.79 | 163.41 | 161.31 | 162.49 | 900,700 | +0.97(+0.60%) |
Dec 08, 2020 | 161.38 | 162.17 | 159.76 | 161.52 | 939,470 | -1.12(-0.69%) |
Dec 07, 2020 | 163.78 | 164.05 | 160.87 | 162.64 | 1,543,876 | -2.19(-1.33%) |
Dec 04, 2020 | 164.44 | 165.73 | 162.58 | 164.83 | 1,276,383 | +1.67(+1.02%) |
Dec 03, 2020 | 162.36 | 166.09 | 161.74 | 163.16 | 1,543,559 | +0.36(+0.22%) |
Dec 02, 2020 | 163.87 | 164.65 | 162.18 | 162.79 | 963,222 | -3.01(-1.81%) |
Dec 01, 2020 | 171.02 | 171.92 | 165.78 | 165.80 | 1,227,165 | -2.18(-1.30%) |
Nov 30, 2020 | 170.09 | 170.91 | 166.62 | 167.98 | 1,217,583 | -2.46(-1.44%) |
Nov 27, 2020 | 169.89 | 171.55 | 169.59 | 170.44 | 323,566 | +1.19(+0.70%) |
Nov 25, 2020 | 172.18 | 172.57 | 168.95 | 169.25 | 1,305,390 | -3.94(-2.28%) |
Nov 24, 2020 | 174.79 | 177.06 | 172.60 | 173.19 | 1,266,940 | -0.18(-0.10%) |
Nov 23, 2020 | 169.90 | 173.88 | 169.80 | 173.37 | 968,674 | +4.52(+2.68%) |
Nov 20, 2020 | 169.22 | 170.04 | 167.98 | 168.85 | 949,004 | -0.50(-0.30%) |
Nov 19, 2020 | 166.84 | 169.51 | 166.00 | 169.35 | 765,260 | +2.03(+1.22%) |
Nov 18, 2020 | 168.51 | 169.61 | 167.25 | 167.32 | 868,274 | -0.24(-0.14%) |
Nov 17, 2020 | 167.84 | 168.53 | 164.18 | 167.55 | 901,490 | -1.37(-0.81%) |
Nov 16, 2020 | 167.47 | 168.98 | 165.85 | 168.93 | 811,981 | +4.21(+2.56%) |
Nov 13, 2020 | 162.37 | 165.41 | 162.37 | 164.71 | 690,305 | +3.34(+2.07%) |
Nov 12, 2020 | 163.63 | 164.78 | 159.76 | 161.37 | 740,617 | -2.88(-1.75%) |
Nov 11, 2020 | 163.07 | 164.65 | 159.68 | 164.25 | 1,480,014 | +1.91(+1.17%) |
Nov 10, 2020 | 160.96 | 164.00 | 159.79 | 162.34 | 1,110,834 | +1.25(+0.78%) |
Nov 09, 2020 | 171.70 | 173.08 | 160.69 | 161.09 | 1,893,230 | -1.31(-0.81%) |
Nov 06, 2020 | 161.41 | 163.35 | 159.63 | 162.40 | 867,727 | +0.93(+0.57%) |
Nov 05, 2020 | 161.62 | 164.17 | 161.18 | 161.47 | 860,555 | +2.02(+1.27%) |
Nov 04, 2020 | 156.96 | 161.25 | 153.45 | 159.45 | 1,493,970 | +1.79(+1.13%) |
Nov 03, 2020 | 155.95 | 158.73 | 155.60 | 157.66 | 1,051,365 | +4.47(+2.92%) |
Nov 02, 2020 | 154.06 | 155.88 | 151.38 | 153.19 | 1,275,335 | +2.28(+1.51%) |
Oct 30, 2020 | 149.53 | 151.49 | 147.37 | 150.91 | 1,625,983 | +0.78(+0.52%) |
Oct 29, 2020 | 147.55 | 151.17 | 146.91 | 150.13 | 1,551,486 | +2.53(+1.72%) |
Oct 28, 2020 | 148.24 | 151.63 | 147.51 | 147.60 | 1,594,362 | -3.41(-2.26%) |
Oct 27, 2020 | 151.18 | 155.78 | 148.92 | 151.01 | 3,007,977 | -5.95(-3.79%) |
Oct 26, 2020 | 159.25 | 159.25 | 155.69 | 156.96 | 1,187,584 | -4.68(-2.89%) |
Oct 23, 2020 | 163.26 | 164.29 | 159.98 | 161.63 | 653,851 | +0.00(+0.00%) |
Oct 22, 2020 | 160.09 | 161.89 | 159.39 | 161.63 | 1,277,159 | +3.29(+2.08%) |
Oct 21, 2020 | 159.09 | 161.32 | 158.30 | 158.35 | 830,423 | -1.19(-0.75%) |
Oct 20, 2020 | 159.43 | 161.64 | 158.00 | 159.54 | 934,780 | +1.92(+1.22%) |
Oct 19, 2020 | 160.46 | 160.46 | 156.76 | 157.62 | 833,463 | -2.53(-1.58%) |
Oct 16, 2020 | 161.22 | 162.40 | 160.05 | 160.15 | 1,048,783 | -0.25(-0.15%) |
Oct 15, 2020 | 159.18 | 160.76 | 157.85 | 160.40 | 1,136,699 | -0.79(-0.49%) |
Oct 14, 2020 | 161.80 | 163.68 | 160.72 | 161.19 | 721,215 | -0.38(-0.24%) |
Oct 13, 2020 | 160.39 | 162.64 | 158.64 | 161.57 | 1,334,725 | -0.03(-0.02%) |
Oct 12, 2020 | 160.32 | 162.99 | 160.32 | 161.60 | 1,003,182 | +1.19(+0.74%) |
Oct 09, 2020 | 158.90 | 162.92 | 158.40 | 160.41 | 1,852,414 | +2.79(+1.77%) |
Oct 08, 2020 | 157.09 | 158.47 | 156.11 | 157.62 | 834,645 | +1.44(+0.92%) |
Oct 07, 2020 | 154.07 | 156.47 | 153.65 | 156.18 | 938,469 | +4.67(+3.08%) |
Oct 06, 2020 | 154.18 | 155.03 | 151.40 | 151.51 | 1,183,977 | -2.22(-1.45%) |
Oct 05, 2020 | 151.63 | 154.15 | 149.52 | 153.73 | 809,287 | +4.09(+2.73%) |
Oct 02, 2020 | 145.31 | 152.05 | 144.30 | 149.65 | 799,886 | +1.98(+1.34%) |
Oct 01, 2020 | 148.53 | 150.20 | 146.37 | 147.67 | 873,473 | +0.39(+0.27%) |
Sep 30, 2020 | 147.31 | 149.89 | 146.21 | 147.28 | 974,374 | +0.65(+0.45%) |
Sep 29, 2020 | 149.09 | 149.39 | 146.13 | 146.62 | 1,018,595 | -2.35(-1.58%) |
Sep 28, 2020 | 147.58 | 150.20 | 146.91 | 148.98 | 1,258,046 | +3.76(+2.59%) |
Sep 25, 2020 | 141.76 | 146.42 | 141.60 | 145.22 | 787,881 | +2.46(+1.72%) |
Sep 24, 2020 | 141.99 | 145.07 | 140.74 | 142.76 | 879,834 | +0.45(+0.32%) |
Sep 23, 2020 | 143.41 | 145.39 | 142.01 | 142.30 | 1,085,555 | -0.67(-0.47%) |
Sep 22, 2020 | 140.59 | 143.06 | 139.75 | 142.97 | 788,344 | +2.75(+1.96%) |
Sep 21, 2020 | 141.72 | 142.43 | 138.19 | 140.22 | 1,402,132 | -5.36(-3.68%) |
Sep 18, 2020 | 148.64 | 149.69 | 145.11 | 145.58 | 2,494,261 | -3.56(-2.39%) |
Sep 17, 2020 | 147.76 | 151.71 | 146.09 | 149.14 | 1,117,772 | -1.01(-0.67%) |
Sep 16, 2020 | 148.61 | 151.95 | 147.75 | 150.15 | 919,040 | +2.29(+1.55%) |
Sep 15, 2020 | 148.12 | 149.59 | 147.17 | 147.86 | 771,932 | +0.45(+0.30%) |
Sep 14, 2020 | 146.74 | 148.65 | 146.29 | 147.41 | 921,414 | +3.03(+2.10%) |
Sep 11, 2020 | 142.89 | 145.67 | 142.38 | 144.38 | 713,873 | +1.61(+1.13%) |
Sep 10, 2020 | 143.64 | 146.20 | 142.24 | 142.78 | 909,816 | -0.33(-0.23%) |
Sep 09, 2020 | 142.19 | 144.97 | 142.19 | 143.10 | 1,061,696 | +1.82(+1.29%) |
Sep 08, 2020 | 143.79 | 144.50 | 140.72 | 141.28 | 1,071,499 | -4.11(-2.83%) |
Sep 04, 2020 | 147.94 | 148.59 | 143.39 | 145.40 | 719,820 | -0.36(-0.25%) |
Sep 03, 2020 | 151.25 | 151.40 | 144.37 | 145.76 | 1,023,133 | -5.19(-3.44%) |
Sep 02, 2020 | 150.36 | 152.77 | 149.84 | 150.96 | 1,237,684 | +0.83(+0.55%) |