Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 186.99 | 187.63 | 182.45 | 182.64 | 354,172 | -4.04(-2.16%) |
Sep 29, 2021 | 187.08 | 188.12 | 185.87 | 186.68 | 142,353 | +0.75(+0.40%) |
Sep 28, 2021 | 187.03 | 187.95 | 185.19 | 185.93 | 310,183 | -0.49(-0.26%) |
Sep 27, 2021 | 186.31 | 188.62 | 185.62 | 186.42 | 223,120 | +1.60(+0.87%) |
Sep 24, 2021 | 184.14 | 188.15 | 184.14 | 184.82 | 282,019 | +0.78(+0.43%) |
Sep 23, 2021 | 181.46 | 185.93 | 181.46 | 184.04 | 239,296 | +2.90(+1.60%) |
Sep 22, 2021 | 180.31 | 182.31 | 180.31 | 181.13 | 176,546 | +2.03(+1.14%) |
Sep 21, 2021 | 183.65 | 183.74 | 178.79 | 179.10 | 209,311 | -4.08(-2.23%) |
Sep 20, 2021 | 182.08 | 183.74 | 180.15 | 183.18 | 194,319 | -1.29(-0.70%) |
Sep 17, 2021 | 183.66 | 185.55 | 183.09 | 184.46 | 496,944 | -0.09(-0.05%) |
Sep 16, 2021 | 189.31 | 190.05 | 184.44 | 184.55 | 185,370 | -3.90(-2.07%) |
Sep 15, 2021 | 187.10 | 190.08 | 187.08 | 188.44 | 201,849 | +1.37(+0.73%) |
Sep 14, 2021 | 190.68 | 190.68 | 185.91 | 187.07 | 211,795 | -3.05(-1.61%) |
Sep 13, 2021 | 189.20 | 191.90 | 187.36 | 190.13 | 252,226 | +2.65(+1.41%) |
Sep 10, 2021 | 189.86 | 189.86 | 186.72 | 187.48 | 190,573 | -1.09(-0.58%) |
Sep 09, 2021 | 188.63 | 190.27 | 188.24 | 188.57 | 114,563 | -0.15(-0.08%) |
Sep 08, 2021 | 188.06 | 189.59 | 187.33 | 188.72 | 162,831 | +0.24(+0.13%) |
Sep 07, 2021 | 190.65 | 190.84 | 188.44 | 188.48 | 161,618 | -3.72(-1.93%) |
Sep 03, 2021 | 193.43 | 193.43 | 191.34 | 192.20 | 121,703 | -1.85(-0.96%) |
Sep 02, 2021 | 193.01 | 194.63 | 192.56 | 194.05 | 166,150 | +2.02(+1.05%) |
Sep 01, 2021 | 193.08 | 193.19 | 190.12 | 192.03 | 207,417 | -1.12(-0.58%) |
Aug 31, 2021 | 195.76 | 196.70 | 192.76 | 193.15 | 439,196 | -2.69(-1.37%) |
Aug 30, 2021 | 195.83 | 197.49 | 195.39 | 195.83 | 374,744 | +0.02(+0.01%) |
Aug 27, 2021 | 194.38 | 196.66 | 193.89 | 195.81 | 132,419 | +2.43(+1.26%) |
Aug 26, 2021 | 194.01 | 194.22 | 191.75 | 193.38 | 106,279 | -0.62(-0.32%) |
Aug 25, 2021 | 193.16 | 195.26 | 192.51 | 194.01 | 184,213 | +0.17(+0.09%) |
Aug 24, 2021 | 194.41 | 195.79 | 193.48 | 193.84 | 136,997 | +0.06(+0.03%) |
Aug 23, 2021 | 192.02 | 194.64 | 191.49 | 193.78 | 214,673 | +3.06(+1.60%) |
Aug 20, 2021 | 188.60 | 191.71 | 188.60 | 190.72 | 126,915 | +2.42(+1.28%) |
Aug 19, 2021 | 188.31 | 191.08 | 187.38 | 188.31 | 173,684 | -0.95(-0.50%) |
Aug 18, 2021 | 192.26 | 192.88 | 189.21 | 189.26 | 196,441 | -4.23(-2.19%) |
Aug 17, 2021 | 192.91 | 194.50 | 191.99 | 193.49 | 295,118 | -0.07(-0.04%) |
Aug 16, 2021 | 192.86 | 194.64 | 190.98 | 193.56 | 171,074 | -0.18(-0.09%) |
Aug 13, 2021 | 195.54 | 196.24 | 193.56 | 193.74 | 103,614 | -1.46(-0.75%) |
Aug 12, 2021 | 196.72 | 197.21 | 193.92 | 195.20 | 160,096 | -1.35(-0.69%) |
Aug 11, 2021 | 195.10 | 196.69 | 193.26 | 196.56 | 145,149 | +1.87(+0.96%) |
Aug 10, 2021 | 192.49 | 196.60 | 191.92 | 194.69 | 141,496 | +1.70(+0.88%) |
Aug 09, 2021 | 192.51 | 193.87 | 191.68 | 192.98 | 251,015 | -0.42(-0.22%) |
Aug 06, 2021 | 193.79 | 195.38 | 192.76 | 193.41 | 166,058 | +2.24(+1.17%) |
Aug 05, 2021 | 190.52 | 191.20 | 188.63 | 191.17 | 187,561 | +2.62(+1.39%) |
Aug 04, 2021 | 190.31 | 190.91 | 186.75 | 188.54 | 221,979 | -3.72(-1.93%) |
Aug 03, 2021 | 191.10 | 192.52 | 187.77 | 192.26 | 241,439 | +0.88(+0.46%) |
Aug 02, 2021 | 193.59 | 195.95 | 191.19 | 191.37 | 144,164 | -1.61(-0.83%) |
Jul 30, 2021 | 194.01 | 195.91 | 192.47 | 192.98 | 232,711 | -1.97(-1.01%) |
Jul 29, 2021 | 194.77 | 196.14 | 192.76 | 194.96 | 154,001 | +2.23(+1.16%) |
Jul 28, 2021 | 193.62 | 195.23 | 190.88 | 192.73 | 129,986 | +0.41(+0.21%) |
Jul 27, 2021 | 192.65 | 194.49 | 191.14 | 192.32 | 122,811 | -0.70(-0.36%) |
Jul 26, 2021 | 192.03 | 193.51 | 191.45 | 193.02 | 167,889 | +1.34(+0.70%) |
Jul 23, 2021 | 191.70 | 192.11 | 188.94 | 191.68 | 107,356 | +1.49(+0.78%) |
Jul 22, 2021 | 192.12 | 192.29 | 189.60 | 190.20 | 114,146 | -2.44(-1.27%) |
Jul 21, 2021 | 192.43 | 194.22 | 190.46 | 192.63 | 366,270 | +1.76(+0.92%) |
Jul 20, 2021 | 184.39 | 191.46 | 184.39 | 190.87 | 330,801 | +7.13(+3.88%) |
Jul 19, 2021 | 186.18 | 186.71 | 182.26 | 183.74 | 270,315 | -5.11(-2.71%) |
Jul 16, 2021 | 190.46 | 191.39 | 188.49 | 188.85 | 141,909 | -0.60(-0.32%) |
Jul 15, 2021 | 188.00 | 190.45 | 187.85 | 189.45 | 169,018 | -0.26(-0.14%) |
Jul 14, 2021 | 190.35 | 192.28 | 188.09 | 189.72 | 217,906 | -0.94(-0.49%) |
Jul 13, 2021 | 192.98 | 193.48 | 190.25 | 190.66 | 208,151 | -1.91(-0.99%) |
Jul 12, 2021 | 192.34 | 193.24 | 190.67 | 192.57 | 208,634 | -1.44(-0.74%) |
Jul 09, 2021 | 194.81 | 195.57 | 192.82 | 194.01 | 316,159 | +2.51(+1.31%) |
Jul 08, 2021 | 191.45 | 193.85 | 190.44 | 191.50 | 221,793 | -3.14(-1.61%) |
Jul 07, 2021 | 192.08 | 195.25 | 192.08 | 194.64 | 237,566 | +0.97(+0.50%) |
Jul 06, 2021 | 199.37 | 199.46 | 191.95 | 193.67 | 256,367 | -5.75(-2.88%) |
Jul 02, 2021 | 200.22 | 200.90 | 197.80 | 199.42 | 123,414 | -0.17(-0.08%) |
Jul 01, 2021 | 199.52 | 199.81 | 198.00 | 199.59 | 197,995 | +1.32(+0.66%) |
Jun 30, 2021 | 195.47 | 198.96 | 193.66 | 198.27 | 217,657 | +2.75(+1.40%) |
Jun 29, 2021 | 198.91 | 199.93 | 195.35 | 195.52 | 251,206 | -3.13(-1.58%) |
Jun 28, 2021 | 200.10 | 200.10 | 197.42 | 198.66 | 143,958 | -1.99(-0.99%) |
Jun 25, 2021 | 198.42 | 201.12 | 198.18 | 200.65 | 259,691 | +2.08(+1.05%) |
Jun 24, 2021 | 197.53 | 199.32 | 195.84 | 198.57 | 229,274 | +1.49(+0.75%) |
Jun 23, 2021 | 198.79 | 199.23 | 197.08 | 197.08 | 156,031 | -1.99(-1.00%) |
Jun 22, 2021 | 199.31 | 199.88 | 196.48 | 199.07 | 246,659 | -1.36(-0.68%) |
Jun 21, 2021 | 196.32 | 201.21 | 196.32 | 200.43 | 247,800 | +5.52(+2.83%) |
Jun 18, 2021 | 196.61 | 197.75 | 194.84 | 194.91 | 400,708 | -4.20(-2.11%) |
Jun 17, 2021 | 203.96 | 204.45 | 197.69 | 199.11 | 237,623 | -4.84(-2.38%) |
Jun 16, 2021 | 206.80 | 207.71 | 203.81 | 203.95 | 235,232 | -3.11(-1.50%) |
Jun 15, 2021 | 206.79 | 207.82 | 206.19 | 207.06 | 211,542 | +0.27(+0.13%) |
Jun 14, 2021 | 207.91 | 207.93 | 205.32 | 206.78 | 197,470 | -1.13(-0.54%) |
Jun 11, 2021 | 208.37 | 209.11 | 206.85 | 207.91 | 167,713 | +0.24(+0.11%) |
Jun 10, 2021 | 210.18 | 210.86 | 207.44 | 207.68 | 153,817 | -0.26(-0.13%) |
Jun 09, 2021 | 209.66 | 210.73 | 207.60 | 207.94 | 297,699 | -1.53(-0.73%) |
Jun 08, 2021 | 207.82 | 210.17 | 206.28 | 209.47 | 174,192 | +1.30(+0.62%) |
Jun 07, 2021 | 209.20 | 209.55 | 206.14 | 208.18 | 377,497 | -0.91(-0.44%) |
Jun 04, 2021 | 206.85 | 210.27 | 206.84 | 209.09 | 257,780 | +1.54(+0.74%) |
Jun 03, 2021 | 205.79 | 207.55 | 201.61 | 207.54 | 325,277 | +1.59(+0.77%) |
Jun 02, 2021 | 205.09 | 206.10 | 203.24 | 205.96 | 266,035 | +0.78(+0.38%) |
Jun 01, 2021 | 205.93 | 207.66 | 203.60 | 205.17 | 268,987 | +1.77(+0.87%) |
May 28, 2021 | 203.56 | 203.67 | 201.84 | 203.41 | 255,336 | +0.56(+0.27%) |
May 27, 2021 | 201.66 | 203.86 | 201.40 | 202.85 | 594,890 | +3.74(+1.88%) |
May 26, 2021 | 198.00 | 199.23 | 195.06 | 199.11 | 559,283 | +0.84(+0.42%) |
May 25, 2021 | 202.04 | 203.15 | 197.59 | 198.26 | 308,699 | -3.81(-1.88%) |
May 24, 2021 | 200.77 | 202.47 | 199.42 | 202.07 | 309,543 | +2.13(+1.07%) |
May 21, 2021 | 199.71 | 202.01 | 198.98 | 199.94 | 169,991 | +1.04(+0.52%) |
May 20, 2021 | 199.48 | 200.01 | 198.12 | 198.90 | 223,574 | -0.58(-0.29%) |
May 19, 2021 | 199.04 | 199.66 | 196.00 | 199.48 | 221,546 | -0.18(-0.09%) |
May 18, 2021 | 202.44 | 203.92 | 199.52 | 199.66 | 139,833 | -3.25(-1.60%) |
May 17, 2021 | 202.55 | 204.11 | 200.66 | 202.91 | 197,684 | +0.59(+0.29%) |
May 14, 2021 | 202.39 | 202.77 | 200.62 | 202.32 | 141,064 | +0.86(+0.43%) |
May 13, 2021 | 197.48 | 202.38 | 196.61 | 201.46 | 197,933 | +2.95(+1.49%) |
May 12, 2021 | 201.97 | 203.32 | 198.46 | 198.51 | 247,769 | -2.40(-1.19%) |
May 11, 2021 | 204.33 | 204.33 | 199.17 | 200.90 | 250,558 | -4.37(-2.13%) |
May 10, 2021 | 204.89 | 209.41 | 204.18 | 205.27 | 289,215 | +2.23(+1.10%) |
May 07, 2021 | 202.42 | 203.82 | 200.88 | 203.05 | 230,266 | -1.24(-0.60%) |
May 06, 2021 | 200.94 | 208.66 | 200.85 | 204.28 | 572,167 | +5.09(+2.56%) |
May 05, 2021 | 200.28 | 200.51 | 196.26 | 199.19 | 356,782 | -1.42(-0.71%) |
May 04, 2021 | 200.78 | 202.35 | 199.69 | 200.61 | 257,387 | -0.70(-0.35%) |
May 03, 2021 | 199.51 | 202.21 | 197.81 | 201.31 | 260,454 | +2.64(+1.33%) |
Apr 30, 2021 | 198.41 | 199.54 | 197.22 | 198.68 | 242,696 | -0.61(-0.31%) |
Apr 29, 2021 | 197.38 | 200.65 | 197.38 | 199.28 | 307,890 | +2.55(+1.30%) |
Apr 28, 2021 | 193.46 | 197.03 | 193.46 | 196.73 | 266,097 | +2.61(+1.34%) |
Apr 27, 2021 | 193.46 | 195.71 | 193.19 | 194.12 | 401,866 | +0.45(+0.23%) |
Apr 26, 2021 | 194.03 | 194.72 | 192.31 | 193.67 | 323,007 | +0.79(+0.41%) |
Apr 23, 2021 | 191.84 | 193.87 | 191.24 | 192.88 | 318,892 | +2.10(+1.10%) |
Apr 22, 2021 | 194.71 | 196.35 | 190.53 | 190.79 | 479,750 | -4.38(-2.24%) |
Apr 21, 2021 | 194.18 | 196.04 | 193.93 | 195.17 | 341,327 | +0.94(+0.48%) |
Apr 20, 2021 | 196.15 | 196.50 | 192.72 | 194.23 | 308,982 | -2.27(-1.16%) |
Apr 19, 2021 | 195.70 | 197.20 | 192.61 | 196.50 | 384,229 | +1.82(+0.93%) |
Apr 16, 2021 | 196.33 | 196.50 | 192.93 | 194.69 | 292,817 | -0.27(-0.14%) |
Apr 15, 2021 | 194.33 | 195.25 | 193.06 | 194.96 | 369,377 | +0.46(+0.24%) |
Apr 14, 2021 | 192.53 | 196.25 | 192.53 | 194.50 | 457,843 | +1.60(+0.83%) |
Apr 13, 2021 | 194.66 | 196.86 | 192.40 | 192.90 | 391,514 | -3.86(-1.96%) |
Apr 12, 2021 | 194.29 | 197.00 | 194.16 | 196.76 | 239,532 | +3.18(+1.64%) |
Apr 09, 2021 | 194.20 | 195.04 | 192.28 | 193.58 | 249,322 | +0.22(+0.11%) |
Apr 08, 2021 | 191.08 | 193.65 | 189.80 | 193.36 | 281,681 | +1.51(+0.79%) |
Apr 07, 2021 | 194.24 | 194.50 | 190.67 | 191.85 | 309,219 | -2.19(-1.13%) |
Apr 06, 2021 | 193.08 | 195.95 | 192.80 | 194.04 | 330,319 | -0.21(-0.11%) |
Apr 05, 2021 | 192.93 | 194.78 | 192.39 | 194.26 | 380,866 | +3.15(+1.65%) |
Apr 01, 2021 | 192.76 | 193.13 | 189.51 | 191.11 | 264,283 | -1.52(-0.79%) |
Mar 31, 2021 | 192.37 | 194.70 | 191.91 | 192.62 | 409,818 | +0.17(+0.09%) |
Mar 30, 2021 | 193.80 | 194.39 | 190.82 | 192.45 | 285,647 | -1.58(-0.81%) |
Mar 29, 2021 | 190.33 | 195.08 | 190.27 | 194.03 | 463,694 | +3.93(+2.07%) |
Mar 26, 2021 | 187.75 | 190.55 | 186.51 | 190.10 | 259,047 | +2.83(+1.51%) |
Mar 25, 2021 | 182.18 | 187.54 | 180.19 | 187.28 | 353,375 | +5.63(+3.10%) |
Mar 24, 2021 | 180.79 | 186.30 | 180.77 | 181.65 | 305,270 | +2.47(+1.38%) |
Mar 23, 2021 | 180.96 | 182.67 | 177.89 | 179.18 | 494,612 | -4.29(-2.34%) |
Mar 22, 2021 | 183.91 | 184.56 | 180.65 | 183.47 | 318,598 | -1.11(-0.60%) |
Mar 19, 2021 | 185.33 | 185.33 | 181.68 | 184.58 | 635,648 | -1.13(-0.61%) |
Mar 18, 2021 | 185.59 | 187.41 | 184.26 | 185.72 | 356,760 | +0.50(+0.27%) |
Mar 17, 2021 | 183.05 | 186.43 | 181.42 | 185.22 | 306,798 | +2.63(+1.44%) |
Mar 16, 2021 | 184.84 | 185.21 | 181.35 | 182.59 | 450,992 | -2.95(-1.59%) |
Mar 15, 2021 | 183.12 | 186.07 | 182.60 | 185.54 | 468,579 | +2.99(+1.64%) |
Mar 12, 2021 | 180.87 | 183.53 | 180.17 | 182.55 | 358,006 | +4.85(+2.73%) |
Mar 11, 2021 | 175.19 | 178.33 | 174.75 | 177.71 | 418,249 | +1.92(+1.09%) |
Mar 10, 2021 | 172.67 | 177.23 | 171.61 | 175.79 | 331,691 | +2.59(+1.50%) |
Mar 09, 2021 | 177.55 | 178.04 | 172.24 | 173.20 | 472,896 | -5.62(-3.14%) |
Mar 08, 2021 | 175.82 | 181.63 | 175.37 | 178.82 | 389,048 | +5.14(+2.96%) |
Mar 05, 2021 | 169.33 | 174.85 | 167.60 | 173.68 | 378,631 | +5.84(+3.48%) |
Mar 04, 2021 | 171.37 | 172.75 | 166.16 | 167.84 | 496,597 | -2.68(-1.57%) |
Mar 03, 2021 | 168.76 | 171.78 | 167.50 | 170.52 | 425,898 | +2.43(+1.45%) |
Mar 02, 2021 | 166.84 | 168.80 | 165.93 | 168.09 | 302,774 | +1.14(+0.68%) |
Mar 01, 2021 | 166.64 | 169.08 | 166.40 | 166.94 | 505,539 | +2.34(+1.42%) |
Feb 26, 2021 | 169.50 | 170.32 | 164.48 | 164.61 | 619,191 | -6.85(-3.99%) |
Feb 25, 2021 | 175.05 | 176.30 | 170.40 | 171.46 | 308,355 | -3.49(-1.99%) |
Feb 24, 2021 | 173.96 | 176.93 | 173.96 | 174.94 | 367,535 | +1.56(+0.90%) |
Feb 23, 2021 | 177.99 | 178.40 | 170.25 | 173.38 | 631,653 | -3.92(-2.21%) |
Feb 22, 2021 | 170.33 | 179.04 | 169.46 | 177.31 | 715,204 | +7.91(+4.67%) |
Feb 19, 2021 | 166.58 | 169.49 | 166.31 | 169.39 | 449,753 | +3.44(+2.07%) |
Feb 18, 2021 | 164.94 | 166.18 | 164.19 | 165.95 | 399,531 | +0.01(+0.01%) |
Feb 17, 2021 | 162.67 | 166.73 | 161.27 | 165.94 | 464,014 | +3.03(+1.86%) |
Feb 16, 2021 | 165.21 | 166.48 | 162.58 | 162.91 | 663,111 | -0.90(-0.55%) |
Feb 12, 2021 | 158.79 | 164.44 | 158.50 | 163.81 | 461,257 | +5.21(+3.28%) |
Feb 11, 2021 | 158.58 | 167.18 | 157.67 | 158.60 | 798,172 | +2.57(+1.65%) |
Feb 10, 2021 | 156.37 | 157.27 | 155.24 | 156.04 | 345,887 | +0.51(+0.33%) |
Feb 09, 2021 | 153.77 | 155.54 | 153.00 | 155.53 | 372,246 | +2.05(+1.33%) |
Feb 08, 2021 | 153.60 | 154.62 | 152.38 | 153.48 | 318,862 | +1.04(+0.68%) |
Feb 05, 2021 | 151.41 | 154.18 | 150.67 | 152.44 | 435,775 | +2.46(+1.64%) |
Feb 04, 2021 | 150.56 | 151.04 | 148.79 | 149.97 | 590,688 | +0.05(+0.03%) |
Feb 03, 2021 | 148.46 | 150.35 | 147.85 | 149.93 | 332,916 | +1.47(+0.99%) |
Feb 02, 2021 | 148.73 | 150.10 | 146.95 | 148.46 | 482,534 | +1.72(+1.17%) |
Feb 01, 2021 | 146.96 | 148.56 | 145.43 | 146.74 | 453,522 | +0.41(+0.28%) |
Jan 29, 2021 | 150.00 | 150.70 | 146.11 | 146.33 | 372,231 | -4.30(-2.85%) |
Jan 28, 2021 | 152.48 | 153.11 | 150.00 | 150.62 | 408,351 | -1.16(-0.77%) |
Jan 27, 2021 | 148.81 | 154.77 | 148.67 | 151.79 | 814,976 | +2.16(+1.44%) |
Jan 26, 2021 | 156.86 | 157.81 | 149.56 | 149.63 | 501,487 | -5.24(-3.38%) |
Jan 25, 2021 | 155.41 | 157.34 | 153.91 | 154.87 | 301,936 | -1.05(-0.67%) |
Jan 22, 2021 | 154.92 | 156.78 | 152.98 | 155.92 | 335,460 | +0.70(+0.45%) |
Jan 21, 2021 | 156.11 | 158.27 | 155.07 | 155.22 | 318,008 | -1.46(-0.93%) |
Jan 20, 2021 | 158.33 | 158.89 | 156.50 | 156.68 | 302,036 | -1.96(-1.24%) |
Jan 19, 2021 | 161.05 | 161.60 | 158.40 | 158.64 | 333,286 | -0.84(-0.52%) |
Jan 15, 2021 | 159.27 | 160.51 | 156.36 | 159.48 | 319,332 | -0.51(-0.32%) |
Jan 14, 2021 | 160.54 | 163.09 | 159.67 | 159.99 | 405,497 | +0.67(+0.42%) |
Jan 13, 2021 | 159.59 | 160.90 | 158.35 | 159.32 | 240,404 | -0.85(-0.53%) |
Jan 12, 2021 | 157.93 | 161.20 | 157.29 | 160.17 | 291,605 | +2.80(+1.78%) |
Jan 11, 2021 | 156.03 | 159.14 | 156.03 | 157.37 | 281,818 | +0.10(+0.06%) |
Jan 08, 2021 | 159.00 | 160.81 | 155.35 | 157.26 | 434,485 | -0.60(-0.38%) |
Jan 07, 2021 | 159.65 | 159.65 | 156.81 | 157.87 | 506,414 | -1.15(-0.73%) |
Jan 06, 2021 | 151.81 | 159.47 | 151.81 | 159.02 | 498,035 | +5.04(+3.27%) |
Jan 05, 2021 | 152.70 | 155.35 | 152.56 | 153.98 | 421,613 | +1.41(+0.92%) |
Jan 04, 2021 | 157.78 | 157.99 | 150.84 | 152.58 | 509,216 | -5.98(-3.77%) |
Dec 31, 2020 | 158.56 | 158.56 | 158.56 | 213,750 | +1.81(+1.15%) | |
Dec 30, 2020 | 154.96 | 157.55 | 154.74 | 156.75 | 213,750 | +1.82(+1.18%) |
Dec 29, 2020 | 156.21 | 156.27 | 153.28 | 154.93 | 271,766 | -0.29(-0.19%) |
Dec 28, 2020 | 154.74 | 157.34 | 154.43 | 155.22 | 191,674 | +1.39(+0.90%) |
Dec 24, 2020 | 154.95 | 154.95 | 152.41 | 153.83 | 101,713 | -1.07(-0.69%) |
Dec 23, 2020 | 153.05 | 155.49 | 152.51 | 154.90 | 190,498 | +2.71(+1.78%) |
Dec 22, 2020 | 153.45 | 154.26 | 151.63 | 152.19 | 321,194 | -1.52(-0.99%) |
Dec 21, 2020 | 155.20 | 156.34 | 152.01 | 153.71 | 452,374 | -4.05(-2.56%) |
Dec 18, 2020 | 158.63 | 160.45 | 156.72 | 157.76 | 1,050,463 | -0.79(-0.50%) |
Dec 17, 2020 | 162.42 | 162.68 | 158.48 | 158.55 | 445,900 | -3.86(-2.38%) |
Dec 16, 2020 | 164.11 | 164.75 | 161.01 | 162.41 | 333,726 | -1.35(-0.82%) |
Dec 15, 2020 | 163.13 | 164.87 | 161.63 | 163.76 | 340,248 | +1.01(+0.62%) |
Dec 14, 2020 | 166.48 | 167.32 | 161.89 | 162.74 | 443,370 | -2.53(-1.53%) |
Dec 11, 2020 | 161.80 | 166.74 | 161.80 | 165.27 | 480,396 | +3.01(+1.86%) |
Dec 10, 2020 | 159.54 | 163.94 | 159.54 | 162.26 | 515,809 | +0.95(+0.59%) |
Dec 09, 2020 | 160.75 | 162.70 | 160.34 | 161.31 | 492,404 | +1.72(+1.08%) |
Dec 08, 2020 | 157.40 | 160.66 | 157.40 | 159.59 | 451,627 | +1.44(+0.91%) |
Dec 07, 2020 | 155.69 | 158.47 | 153.56 | 158.15 | 495,772 | +2.19(+1.40%) |
Dec 04, 2020 | 152.64 | 157.76 | 152.12 | 155.96 | 305,892 | +3.68(+2.42%) |
Dec 03, 2020 | 152.57 | 154.47 | 151.73 | 152.28 | 338,128 | +0.52(+0.34%) |
Dec 02, 2020 | 151.31 | 153.37 | 149.09 | 151.76 | 386,360 | -1.16(-0.76%) |
Dec 01, 2020 | 151.55 | 154.90 | 150.99 | 152.92 | 401,736 | +3.93(+2.64%) |
Nov 30, 2020 | 151.79 | 152.88 | 147.88 | 148.99 | 659,051 | -4.04(-2.64%) |
Nov 27, 2020 | 154.05 | 154.05 | 151.97 | 153.02 | 149,881 | -0.93(-0.60%) |
Nov 25, 2020 | 157.30 | 157.65 | 153.59 | 153.95 | 306,322 | -3.91(-2.47%) |
Nov 24, 2020 | 154.12 | 159.40 | 154.12 | 157.86 | 431,023 | +5.32(+3.49%) |
Nov 23, 2020 | 147.91 | 152.68 | 147.82 | 152.54 | 459,248 | +5.88(+4.01%) |
Nov 20, 2020 | 149.85 | 150.51 | 145.70 | 146.65 | 573,679 | -3.21(-2.14%) |
Nov 19, 2020 | 149.91 | 150.96 | 148.46 | 149.86 | 297,953 | -0.75(-0.50%) |
Nov 18, 2020 | 152.20 | 152.51 | 150.59 | 150.61 | 279,515 | +0.19(+0.12%) |
Nov 17, 2020 | 149.68 | 152.69 | 149.26 | 150.42 | 337,646 | -0.41(-0.27%) |
Nov 16, 2020 | 152.69 | 154.03 | 150.28 | 150.83 | 528,614 | -0.69(-0.46%) |
Nov 13, 2020 | 147.95 | 152.61 | 147.43 | 151.52 | 409,693 | +5.06(+3.46%) |
Nov 12, 2020 | 145.19 | 147.34 | 144.18 | 146.46 | 340,315 | +0.45(+0.31%) |
Nov 11, 2020 | 149.23 | 149.76 | 145.90 | 146.01 | 485,983 | -3.23(-2.17%) |
Nov 10, 2020 | 145.23 | 151.88 | 145.17 | 149.24 | 529,012 | +5.15(+3.57%) |
Nov 09, 2020 | 147.82 | 152.15 | 143.42 | 144.09 | 684,173 | +3.00(+2.13%) |
Nov 06, 2020 | 139.97 | 143.03 | 139.97 | 141.09 | 350,269 | +0.84(+0.60%) |
Nov 05, 2020 | 140.42 | 147.31 | 137.52 | 140.25 | 859,971 | +1.01(+0.72%) |
Nov 04, 2020 | 145.87 | 146.65 | 139.19 | 139.24 | 613,578 | -5.71(-3.94%) |
Nov 03, 2020 | 140.69 | 145.97 | 140.05 | 144.95 | 424,909 | +6.84(+4.95%) |
Nov 02, 2020 | 138.05 | 140.54 | 136.10 | 138.12 | 430,075 | +1.87(+1.37%) |
Oct 30, 2020 | 131.78 | 136.42 | 131.78 | 136.25 | 326,131 | +4.17(+3.15%) |
Oct 29, 2020 | 129.86 | 132.55 | 128.23 | 132.08 | 350,829 | +1.40(+1.07%) |
Oct 28, 2020 | 133.08 | 135.23 | 130.20 | 130.69 | 381,490 | -4.67(-3.45%) |
Oct 27, 2020 | 137.48 | 137.87 | 135.05 | 135.35 | 307,556 | -2.96(-2.14%) |
Oct 26, 2020 | 139.92 | 140.21 | 137.52 | 138.31 | 369,788 | -2.87(-2.03%) |
Oct 23, 2020 | 141.58 | 142.13 | 140.53 | 141.18 | 280,128 | +0.54(+0.39%) |
Oct 22, 2020 | 138.52 | 140.92 | 137.84 | 140.64 | 252,334 | +2.50(+1.81%) |
Oct 21, 2020 | 136.45 | 138.72 | 135.48 | 138.14 | 319,521 | +1.68(+1.23%) |
Oct 20, 2020 | 136.44 | 138.09 | 135.02 | 136.45 | 248,021 | +0.68(+0.50%) |
Oct 19, 2020 | 137.13 | 138.56 | 135.35 | 135.77 | 233,500 | -0.96(-0.70%) |
Oct 16, 2020 | 136.54 | 138.98 | 135.11 | 136.73 | 407,528 | +0.41(+0.30%) |
Oct 15, 2020 | 139.02 | 139.02 | 135.67 | 136.32 | 411,064 | -3.68(-2.63%) |
Oct 14, 2020 | 136.15 | 141.24 | 136.15 | 139.99 | 257,259 | +2.84(+2.07%) |
Oct 13, 2020 | 136.73 | 138.65 | 136.34 | 137.16 | 283,551 | -0.91(-0.66%) |
Oct 12, 2020 | 138.56 | 140.68 | 136.83 | 138.07 | 263,325 | -0.49(-0.35%) |
Oct 09, 2020 | 139.43 | 139.86 | 137.66 | 138.56 | 440,109 | +0.31(+0.23%) |
Oct 08, 2020 | 137.45 | 138.30 | 135.02 | 138.25 | 302,101 | +1.57(+1.15%) |
Oct 07, 2020 | 137.12 | 139.17 | 136.15 | 136.68 | 343,377 | +0.75(+0.55%) |
Oct 06, 2020 | 136.65 | 139.76 | 135.42 | 135.93 | 446,941 | +0.75(+0.55%) |
Oct 05, 2020 | 134.99 | 135.87 | 133.57 | 135.18 | 365,326 | +2.02(+1.52%) |
Oct 02, 2020 | 126.76 | 133.33 | 126.76 | 133.16 | 425,172 | +3.83(+2.96%) |