Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 189.94 | 189.99 | 184.02 | 184.08 | 4,364,739 | -5.32(-2.81%) |
Sep 29, 2021 | 189.05 | 190.30 | 188.70 | 189.40 | 3,672,334 | +0.53(+0.28%) |
Sep 28, 2021 | 189.28 | 190.42 | 187.55 | 188.88 | 4,038,593 | -2.67(-1.39%) |
Sep 27, 2021 | 191.20 | 193.92 | 191.20 | 191.54 | 2,608,146 | +0.15(+0.08%) |
Sep 24, 2021 | 188.91 | 192.40 | 188.86 | 191.40 | 3,097,049 | +1.95(+1.03%) |
Sep 23, 2021 | 187.17 | 190.93 | 187.06 | 189.44 | 3,784,021 | +3.43(+1.84%) |
Sep 22, 2021 | 186.32 | 187.99 | 185.66 | 186.01 | 3,095,731 | +1.37(+0.74%) |
Sep 21, 2021 | 187.00 | 187.43 | 184.23 | 184.64 | 3,972,053 | -1.18(-0.64%) |
Sep 20, 2021 | 186.75 | 187.75 | 183.76 | 185.83 | 4,654,130 | -3.38(-1.79%) |
Sep 17, 2021 | 190.52 | 192.11 | 188.62 | 189.21 | 8,202,245 | -1.85(-0.97%) |
Sep 16, 2021 | 192.52 | 193.38 | 190.75 | 191.06 | 3,707,591 | -0.76(-0.40%) |
Sep 15, 2021 | 191.05 | 192.19 | 190.28 | 191.82 | 5,564,353 | +0.79(+0.41%) |
Sep 14, 2021 | 194.87 | 194.87 | 190.28 | 191.03 | 4,645,843 | -3.14(-1.62%) |
Sep 13, 2021 | 196.32 | 196.79 | 192.73 | 194.16 | 3,417,402 | -0.95(-0.49%) |
Sep 10, 2021 | 198.16 | 199.03 | 194.96 | 195.11 | 3,179,842 | -2.15(-1.09%) |
Sep 09, 2021 | 201.68 | 202.09 | 196.32 | 197.26 | 4,138,858 | -4.88(-2.42%) |
Sep 08, 2021 | 200.33 | 202.79 | 199.35 | 202.15 | 3,534,846 | +2.11(+1.06%) |
Sep 07, 2021 | 201.63 | 203.56 | 199.78 | 200.03 | 4,089,058 | -1.79(-0.89%) |
Sep 03, 2021 | 203.79 | 204.12 | 201.39 | 201.83 | 4,637,854 | -2.46(-1.20%) |
Sep 02, 2021 | 204.10 | 205.76 | 203.66 | 204.29 | 2,831,961 | +0.56(+0.28%) |
Sep 01, 2021 | 202.89 | 205.26 | 201.72 | 203.72 | 4,589,150 | +0.08(+0.04%) |
Aug 31, 2021 | 206.22 | 206.47 | 202.41 | 203.64 | 5,787,130 | -2.10(-1.02%) |
Aug 30, 2021 | 206.83 | 207.19 | 205.43 | 205.75 | 3,711,187 | -1.20(-0.58%) |
Aug 27, 2021 | 206.84 | 208.03 | 206.69 | 206.95 | 2,080,891 | +0.42(+0.20%) |
Aug 26, 2021 | 206.84 | 207.65 | 205.18 | 206.53 | 3,279,063 | -0.29(-0.14%) |
Aug 25, 2021 | 207.08 | 207.50 | 206.03 | 206.82 | 1,866,088 | +0.04(+0.02%) |
Aug 24, 2021 | 209.21 | 209.66 | 206.65 | 206.78 | 2,558,003 | -2.37(-1.13%) |
Aug 23, 2021 | 209.69 | 211.29 | 208.89 | 209.14 | 2,004,295 | +0.07(+0.03%) |
Aug 20, 2021 | 209.30 | 210.07 | 208.53 | 209.08 | 1,721,552 | -0.06(-0.03%) |
Aug 19, 2021 | 208.51 | 210.76 | 207.85 | 209.13 | 2,258,166 | -0.98(-0.47%) |
Aug 18, 2021 | 209.76 | 213.35 | 209.53 | 210.12 | 2,436,833 | -0.97(-0.46%) |
Aug 17, 2021 | 211.92 | 211.92 | 208.53 | 211.09 | 2,423,644 | -1.52(-0.72%) |
Aug 16, 2021 | 212.57 | 213.15 | 210.31 | 212.61 | 1,933,389 | -0.29(-0.14%) |
Aug 13, 2021 | 213.17 | 213.62 | 211.78 | 212.90 | 1,919,795 | +0.13(+0.06%) |
Aug 12, 2021 | 210.55 | 212.96 | 210.37 | 212.77 | 2,156,984 | +1.19(+0.56%) |
Aug 11, 2021 | 207.82 | 211.76 | 207.35 | 211.58 | 3,291,693 | +4.37(+2.11%) |
Aug 10, 2021 | 206.19 | 208.35 | 205.10 | 207.21 | 2,205,625 | +1.65(+0.80%) |
Aug 09, 2021 | 205.50 | 206.15 | 205.09 | 205.56 | 2,129,254 | -0.51(-0.25%) |
Aug 06, 2021 | 205.51 | 207.20 | 205.25 | 206.08 | 2,654,535 | +1.25(+0.61%) |
Aug 05, 2021 | 204.10 | 205.23 | 203.35 | 204.82 | 2,195,368 | +1.44(+0.71%) |
Aug 04, 2021 | 205.09 | 205.25 | 202.98 | 203.39 | 2,564,604 | -2.28(-1.11%) |
Aug 03, 2021 | 203.66 | 206.29 | 202.94 | 205.67 | 2,437,201 | +2.37(+1.17%) |
Aug 02, 2021 | 206.07 | 206.49 | 203.16 | 203.29 | 2,130,534 | -1.16(-0.57%) |
Jul 30, 2021 | 202.55 | 205.24 | 203.10 | 204.45 | 2,486,841 | +1.35(+0.66%) |
Jul 29, 2021 | 203.93 | 205.26 | 203.03 | 203.10 | 2,041,553 | +0.71(+0.35%) |
Jul 28, 2021 | 204.49 | 204.75 | 201.44 | 202.40 | 2,531,836 | -1.37(-0.67%) |
Jul 27, 2021 | 204.91 | 205.98 | 202.98 | 203.77 | 3,422,895 | -2.02(-0.98%) |
Jul 26, 2021 | 205.54 | 207.48 | 204.31 | 205.79 | 3,039,708 | +0.04(+0.02%) |
Jul 23, 2021 | 206.08 | 207.15 | 205.11 | 205.75 | 4,624,289 | +0.57(+0.28%) |
Jul 22, 2021 | 208.58 | 209.82 | 204.72 | 205.18 | 4,486,294 | +2.20(+1.08%) |
Jul 21, 2021 | 202.29 | 204.88 | 202.08 | 202.98 | 2,482,422 | +1.60(+0.79%) |
Jul 20, 2021 | 199.99 | 203.40 | 199.99 | 201.39 | 3,281,049 | +1.07(+0.53%) |
Jul 19, 2021 | 201.18 | 201.77 | 199.01 | 200.32 | 3,940,363 | -3.81(-1.87%) |
Jul 16, 2021 | 205.51 | 206.38 | 203.56 | 204.13 | 3,165,319 | -1.42(-0.69%) |
Jul 15, 2021 | 204.53 | 206.43 | 203.66 | 205.55 | 2,215,079 | -0.10(-0.05%) |
Jul 14, 2021 | 205.53 | 206.93 | 204.91 | 205.66 | 4,918,958 | +0.81(+0.40%) |
Jul 13, 2021 | 206.42 | 206.92 | 204.68 | 204.84 | 3,708,379 | -1.91(-0.92%) |
Jul 12, 2021 | 206.54 | 207.60 | 205.29 | 206.75 | 3,651,774 | -0.44(-0.21%) |
Jul 09, 2021 | 205.61 | 208.09 | 205.36 | 207.19 | 4,525,952 | +3.13(+1.53%) |
Jul 08, 2021 | 207.52 | 208.62 | 203.19 | 204.06 | 6,065,655 | -9.35(-4.38%) |
Jul 07, 2021 | 208.25 | 213.78 | 207.96 | 213.41 | 2,792,406 | +4.24(+2.03%) |
Jul 06, 2021 | 210.50 | 210.75 | 206.83 | 209.17 | 2,422,025 | -0.85(-0.40%) |
Jul 02, 2021 | 209.44 | 211.15 | 208.81 | 210.02 | 1,826,038 | +1.09(+0.52%) |
Jul 01, 2021 | 207.03 | 209.04 | 206.83 | 208.93 | 2,529,370 | +3.38(+1.65%) |
Jun 30, 2021 | 204.25 | 206.29 | 203.53 | 205.54 | 3,026,418 | +1.20(+0.59%) |
Jun 29, 2021 | 205.51 | 205.97 | 203.69 | 204.35 | 2,357,455 | -0.45(-0.22%) |
Jun 28, 2021 | 206.78 | 207.03 | 203.85 | 204.80 | 2,282,712 | -2.00(-0.97%) |
Jun 25, 2021 | 204.68 | 207.01 | 204.01 | 206.80 | 4,641,706 | +2.62(+1.28%) |
Jun 24, 2021 | 205.19 | 205.47 | 202.79 | 204.18 | 3,729,890 | -0.60(-0.29%) |
Jun 23, 2021 | 205.46 | 206.92 | 204.43 | 204.78 | 2,809,638 | +0.11(+0.05%) |
Jun 22, 2021 | 202.54 | 205.02 | 201.90 | 204.67 | 2,472,870 | +1.38(+0.68%) |
Jun 21, 2021 | 201.90 | 204.54 | 201.47 | 203.28 | 3,169,356 | +2.52(+1.26%) |
Jun 18, 2021 | 202.59 | 203.08 | 200.47 | 200.76 | 5,127,040 | -3.98(-1.94%) |
Jun 17, 2021 | 207.41 | 207.93 | 202.96 | 204.74 | 3,170,303 | -2.79(-1.35%) |
Jun 16, 2021 | 208.96 | 208.96 | 205.97 | 207.53 | 3,106,743 | -0.73(-0.35%) |
Jun 15, 2021 | 208.85 | 209.25 | 207.64 | 208.26 | 2,172,258 | +0.21(+0.10%) |
Jun 14, 2021 | 206.15 | 208.18 | 205.80 | 208.06 | 1,887,682 | +1.21(+0.58%) |
Jun 11, 2021 | 206.39 | 207.68 | 206.25 | 206.85 | 2,172,025 | +1.63(+0.79%) |
Jun 10, 2021 | 207.79 | 208.57 | 205.05 | 205.23 | 3,292,254 | -1.78(-0.86%) |
Jun 09, 2021 | 207.09 | 207.97 | 205.90 | 207.01 | 2,265,514 | -0.31(-0.15%) |
Jun 08, 2021 | 207.65 | 208.85 | 205.27 | 207.32 | 2,687,385 | -1.05(-0.50%) |
Jun 07, 2021 | 211.88 | 211.88 | 208.25 | 208.37 | 2,061,626 | -3.01(-1.42%) |
Jun 04, 2021 | 211.69 | 212.25 | 209.84 | 211.38 | 1,971,412 | +1.14(+0.54%) |
Jun 03, 2021 | 208.85 | 211.97 | 208.30 | 210.24 | 2,418,555 | +0.47(+0.22%) |
Jun 02, 2021 | 209.57 | 211.54 | 209.06 | 209.77 | 2,401,670 | -0.54(-0.26%) |
Jun 01, 2021 | 211.54 | 212.51 | 210.23 | 210.31 | 2,282,381 | +0.28(+0.13%) |
May 28, 2021 | 210.54 | 211.04 | 209.68 | 210.03 | 1,780,238 | +0.78(+0.37%) |
May 27, 2021 | 209.11 | 210.69 | 208.53 | 209.25 | 3,808,000 | +1.05(+0.50%) |
May 26, 2021 | 208.68 | 209.11 | 206.33 | 208.21 | 6,447,173 | +1.78(+0.86%) |
May 25, 2021 | 208.77 | 209.64 | 206.28 | 206.43 | 2,550,889 | -1.51(-0.72%) |
May 24, 2021 | 206.97 | 208.71 | 206.40 | 207.94 | 2,173,491 | +1.90(+0.92%) |
May 21, 2021 | 207.43 | 208.70 | 205.77 | 206.04 | 2,648,232 | -0.40(-0.19%) |
May 20, 2021 | 206.51 | 207.35 | 204.83 | 206.44 | 2,640,544 | -0.33(-0.16%) |
May 19, 2021 | 204.87 | 206.80 | 202.79 | 206.77 | 3,044,574 | -0.13(-0.06%) |
May 18, 2021 | 209.28 | 209.49 | 206.47 | 206.90 | 3,157,510 | -2.16(-1.03%) |
May 17, 2021 | 210.87 | 211.42 | 208.43 | 209.06 | 3,292,058 | -2.88(-1.36%) |
May 14, 2021 | 210.91 | 213.34 | 210.05 | 211.94 | 1,754,340 | +2.49(+1.19%) |
May 13, 2021 | 206.49 | 210.84 | 206.49 | 209.44 | 2,058,907 | +2.96(+1.43%) |
May 12, 2021 | 209.77 | 210.48 | 206.42 | 206.49 | 2,594,421 | -4.29(-2.03%) |
May 11, 2021 | 210.26 | 211.89 | 208.22 | 210.78 | 2,241,886 | -1.70(-0.80%) |
May 10, 2021 | 214.05 | 215.10 | 212.29 | 212.48 | 1,963,439 | -0.97(-0.45%) |
May 07, 2021 | 211.82 | 213.90 | 210.22 | 213.44 | 2,229,513 | +2.11(+1.00%) |
May 06, 2021 | 208.79 | 211.46 | 208.45 | 211.33 | 1,991,246 | +3.40(+1.63%) |
May 05, 2021 | 210.58 | 211.08 | 207.70 | 207.94 | 2,851,924 | -1.96(-0.93%) |
May 04, 2021 | 207.58 | 210.12 | 207.07 | 209.90 | 2,990,498 | +1.80(+0.86%) |
May 03, 2021 | 208.36 | 209.89 | 207.61 | 208.11 | 2,979,624 | +1.53(+0.74%) |
Apr 30, 2021 | 208.02 | 208.67 | 204.87 | 206.57 | 3,950,762 | -2.22(-1.06%) |
Apr 29, 2021 | 211.69 | 211.72 | 207.80 | 208.79 | 2,407,932 | -1.59(-0.76%) |
Apr 28, 2021 | 209.91 | 212.37 | 209.76 | 210.38 | 2,336,119 | +0.43(+0.20%) |
Apr 27, 2021 | 209.93 | 210.94 | 208.30 | 209.96 | 2,407,586 | +1.06(+0.51%) |
Apr 26, 2021 | 208.33 | 211.10 | 208.13 | 208.90 | 2,975,428 | +0.98(+0.47%) |
Apr 23, 2021 | 204.18 | 208.29 | 203.30 | 207.92 | 3,199,142 | +5.17(+2.55%) |
Apr 22, 2021 | 203.67 | 205.66 | 200.96 | 202.75 | 5,194,577 | -5.07(-2.44%) |
Apr 21, 2021 | 204.70 | 210.40 | 204.34 | 207.82 | 3,730,825 | +2.57(+1.25%) |
Apr 20, 2021 | 207.20 | 209.59 | 204.76 | 205.25 | 2,973,838 | -2.60(-1.25%) |
Apr 19, 2021 | 207.63 | 207.89 | 205.98 | 207.85 | 2,054,676 | +0.71(+0.34%) |
Apr 16, 2021 | 209.19 | 210.00 | 206.62 | 207.15 | 2,730,603 | -0.36(-0.17%) |
Apr 15, 2021 | 207.78 | 208.81 | 206.83 | 207.51 | 2,159,677 | +0.47(+0.22%) |
Apr 14, 2021 | 206.93 | 207.79 | 206.07 | 207.05 | 1,629,313 | +0.57(+0.28%) |
Apr 13, 2021 | 207.40 | 207.78 | 204.81 | 206.48 | 1,934,408 | -1.45(-0.70%) |
Apr 12, 2021 | 207.01 | 209.54 | 206.96 | 207.93 | 2,458,301 | +0.29(+0.14%) |
Apr 09, 2021 | 205.27 | 207.75 | 205.06 | 207.64 | 2,562,776 | +2.85(+1.39%) |
Apr 08, 2021 | 205.63 | 206.10 | 204.70 | 204.79 | 2,132,975 | -1.08(-0.52%) |
Apr 07, 2021 | 205.46 | 206.43 | 204.60 | 205.87 | 1,757,127 | +0.22(+0.11%) |
Apr 06, 2021 | 208.32 | 208.43 | 205.37 | 205.65 | 1,710,237 | -2.20(-1.06%) |
Apr 05, 2021 | 206.71 | 208.92 | 206.55 | 207.85 | 2,105,242 | +3.03(+1.48%) |
Apr 01, 2021 | 205.45 | 206.29 | 203.72 | 204.82 | 2,742,859 | -0.19(-0.09%) |
Mar 31, 2021 | 205.67 | 207.02 | 203.86 | 205.01 | 3,490,473 | -0.67(-0.33%) |
Mar 30, 2021 | 205.80 | 207.81 | 205.13 | 205.68 | 2,797,220 | -1.72(-0.83%) |
Mar 29, 2021 | 207.23 | 208.30 | 204.85 | 207.40 | 2,450,462 | +0.06(+0.03%) |
Mar 26, 2021 | 201.99 | 207.61 | 201.60 | 207.34 | 3,928,292 | +6.35(+3.16%) |
Mar 25, 2021 | 197.68 | 201.40 | 197.02 | 200.99 | 2,890,892 | +2.97(+1.50%) |
Mar 24, 2021 | 193.47 | 200.72 | 193.47 | 198.02 | 3,487,747 | +4.51(+2.33%) |
Mar 23, 2021 | 192.78 | 195.82 | 192.07 | 193.51 | 3,935,384 | +1.66(+0.86%) |
Mar 22, 2021 | 195.40 | 196.26 | 190.47 | 191.86 | 6,300,252 | -4.21(-2.15%) |
Mar 19, 2021 | 200.38 | 200.47 | 194.59 | 196.07 | 7,531,359 | -4.24(-2.12%) |
Mar 18, 2021 | 196.66 | 202.50 | 196.66 | 200.31 | 3,081,984 | +2.85(+1.44%) |
Mar 17, 2021 | 196.66 | 199.26 | 195.16 | 197.47 | 3,004,592 | +0.56(+0.28%) |
Mar 16, 2021 | 198.23 | 198.28 | 194.31 | 196.91 | 2,995,367 | -0.90(-0.46%) |
Mar 15, 2021 | 199.28 | 199.87 | 195.29 | 197.81 | 3,097,573 | -1.32(-0.66%) |
Mar 12, 2021 | 200.78 | 202.30 | 198.97 | 199.13 | 2,495,473 | -0.40(-0.20%) |
Mar 11, 2021 | 199.81 | 201.41 | 198.28 | 199.53 | 2,766,793 | +1.30(+0.66%) |
Mar 10, 2021 | 197.45 | 200.14 | 196.61 | 198.23 | 2,972,319 | +1.32(+0.67%) |
Mar 09, 2021 | 197.23 | 199.95 | 196.47 | 196.91 | 3,025,192 | +0.75(+0.38%) |
Mar 08, 2021 | 195.86 | 200.61 | 195.48 | 196.15 | 3,298,591 | +1.10(+0.56%) |
Mar 05, 2021 | 188.81 | 195.47 | 186.62 | 195.06 | 3,426,639 | +8.03(+4.29%) |
Mar 04, 2021 | 191.59 | 192.26 | 184.71 | 187.03 | 3,447,475 | -4.79(-2.50%) |
Mar 03, 2021 | 194.70 | 195.17 | 191.60 | 191.82 | 2,480,685 | -2.86(-1.47%) |
Mar 02, 2021 | 194.91 | 195.92 | 192.84 | 194.68 | 2,488,257 | +0.11(+0.06%) |
Mar 01, 2021 | 194.00 | 196.81 | 193.25 | 194.56 | 4,427,578 | +2.99(+1.56%) |
Feb 26, 2021 | 195.52 | 195.52 | 191.47 | 191.57 | 3,986,456 | -2.52(-1.30%) |
Feb 25, 2021 | 195.12 | 196.15 | 193.37 | 194.09 | 4,462,016 | -1.40(-0.72%) |
Feb 24, 2021 | 191.05 | 197.16 | 190.24 | 195.49 | 2,543,789 | +3.88(+2.02%) |
Feb 23, 2021 | 191.67 | 192.65 | 189.50 | 191.61 | 2,891,900 | +0.12(+0.06%) |
Feb 22, 2021 | 191.78 | 194.77 | 191.35 | 191.49 | 2,998,182 | -2.06(-1.07%) |
Feb 19, 2021 | 192.61 | 195.87 | 192.48 | 193.56 | 3,370,735 | +1.85(+0.97%) |
Feb 18, 2021 | 193.71 | 194.23 | 189.02 | 191.71 | 3,846,969 | -3.86(-1.97%) |
Feb 17, 2021 | 197.43 | 198.02 | 194.25 | 195.57 | 3,491,841 | -2.55(-1.29%) |
Feb 16, 2021 | 197.77 | 199.45 | 194.85 | 198.12 | 3,171,466 | +0.77(+0.39%) |
Feb 12, 2021 | 190.92 | 197.85 | 190.92 | 197.35 | 3,584,160 | +5.49(+2.86%) |
Feb 11, 2021 | 189.90 | 192.46 | 189.20 | 191.86 | 2,870,865 | +3.45(+1.83%) |
Feb 10, 2021 | 190.66 | 190.90 | 187.67 | 188.41 | 1,907,639 | -1.06(-0.56%) |
Feb 09, 2021 | 189.28 | 190.35 | 187.51 | 189.47 | 1,648,882 | +0.49(+0.26%) |
Feb 08, 2021 | 190.08 | 190.08 | 187.13 | 188.99 | 2,155,152 | -0.07(-0.04%) |
Feb 05, 2021 | 191.24 | 192.28 | 188.74 | 189.06 | 2,264,834 | -0.23(-0.12%) |
Feb 04, 2021 | 189.60 | 191.33 | 188.30 | 189.29 | 2,756,523 | +0.08(+0.04%) |
Feb 03, 2021 | 189.93 | 190.64 | 188.74 | 189.21 | 1,870,238 | -1.45(-0.76%) |
Feb 02, 2021 | 185.67 | 191.77 | 185.21 | 190.66 | 4,011,553 | +6.79(+3.69%) |
Feb 01, 2021 | 184.08 | 185.83 | 183.57 | 183.87 | 2,407,202 | +1.05(+0.57%) |
Jan 29, 2021 | 184.69 | 185.91 | 182.18 | 182.83 | 3,789,053 | -3.54(-1.90%) |
Jan 28, 2021 | 182.75 | 189.78 | 180.95 | 186.37 | 3,679,164 | +6.44(+3.58%) |
Jan 27, 2021 | 181.49 | 184.06 | 178.82 | 179.92 | 4,094,156 | -5.30(-2.86%) |
Jan 26, 2021 | 191.94 | 191.94 | 184.62 | 185.22 | 4,176,564 | -5.93(-3.10%) |
Jan 25, 2021 | 189.95 | 191.79 | 186.21 | 191.15 | 5,200,852 | -0.62(-0.32%) |
Jan 22, 2021 | 192.22 | 193.50 | 188.17 | 191.77 | 4,634,113 | -0.71(-0.37%) |
Jan 21, 2021 | 194.43 | 200.82 | 192.47 | 192.48 | 6,851,235 | -9.52(-4.71%) |
Jan 20, 2021 | 200.99 | 202.26 | 199.72 | 202.00 | 3,497,072 | +2.69(+1.35%) |
Jan 19, 2021 | 202.03 | 202.59 | 199.18 | 199.32 | 3,068,717 | -1.22(-0.61%) |
Jan 15, 2021 | 198.60 | 201.39 | 197.44 | 200.54 | 2,511,418 | +0.41(+0.20%) |
Jan 14, 2021 | 201.79 | 201.95 | 199.72 | 200.13 | 1,857,745 | -0.42(-0.21%) |
Jan 13, 2021 | 201.45 | 202.76 | 199.39 | 200.55 | 1,583,445 | -1.88(-0.93%) |
Jan 12, 2021 | 200.97 | 204.09 | 198.00 | 202.43 | 3,484,311 | +1.19(+0.59%) |
Jan 11, 2021 | 203.85 | 204.60 | 200.86 | 201.23 | 3,207,357 | -1.36(-0.67%) |
Jan 08, 2021 | 201.84 | 204.87 | 200.90 | 202.59 | 4,237,073 | +5.65(+2.87%) |
Jan 07, 2021 | 194.99 | 197.53 | 193.61 | 196.95 | 2,185,061 | +2.70(+1.39%) |
Jan 06, 2021 | 190.31 | 195.92 | 189.92 | 194.24 | 2,713,604 | +3.98(+2.09%) |
Jan 05, 2021 | 187.85 | 191.12 | 187.81 | 190.26 | 2,297,630 | +2.31(+1.23%) |
Jan 04, 2021 | 192.61 | 193.53 | 186.45 | 187.96 | 2,854,053 | -4.82(-2.50%) |
Dec 31, 2020 | 192.78 | 192.78 | 192.78 | 1,382,136 | +2.07(+1.09%) | |
Dec 30, 2020 | 189.68 | 191.19 | 189.44 | 190.71 | 1,382,136 | +1.44(+0.76%) |
Dec 29, 2020 | 191.00 | 191.49 | 188.30 | 189.26 | 1,874,157 | -1.14(-0.60%) |
Dec 28, 2020 | 188.85 | 191.22 | 188.46 | 190.40 | 1,933,534 | +2.09(+1.11%) |
Dec 24, 2020 | 186.34 | 188.74 | 185.62 | 188.31 | 747,096 | +2.06(+1.10%) |
Dec 23, 2020 | 187.79 | 188.42 | 186.14 | 186.25 | 1,930,784 | -0.32(-0.17%) |
Dec 22, 2020 | 186.87 | 188.42 | 186.50 | 186.58 | 1,559,911 | -0.90(-0.48%) |
Dec 21, 2020 | 184.81 | 188.68 | 184.81 | 187.48 | 2,198,132 | -1.03(-0.54%) |
Dec 18, 2020 | 187.10 | 189.33 | 185.85 | 188.50 | 6,392,819 | +1.30(+0.69%) |
Dec 17, 2020 | 185.20 | 187.77 | 184.25 | 187.21 | 2,922,592 | +3.10(+1.68%) |
Dec 16, 2020 | 185.95 | 186.10 | 183.88 | 184.11 | 2,262,620 | -1.34(-0.72%) |
Dec 15, 2020 | 184.07 | 186.49 | 182.82 | 185.45 | 2,116,434 | +2.13(+1.16%) |
Dec 14, 2020 | 190.05 | 190.22 | 183.24 | 183.32 | 2,336,185 | -4.68(-2.49%) |
Dec 11, 2020 | 185.80 | 188.64 | 185.17 | 188.00 | 2,073,335 | +0.50(+0.27%) |
Dec 10, 2020 | 189.77 | 190.49 | 186.46 | 187.50 | 2,382,265 | -3.11(-1.63%) |
Dec 09, 2020 | 188.72 | 191.64 | 188.72 | 190.61 | 2,092,857 | +0.62(+0.33%) |
Dec 08, 2020 | 188.55 | 191.37 | 188.14 | 189.99 | 2,207,244 | +0.20(+0.11%) |
Dec 07, 2020 | 190.35 | 190.66 | 188.71 | 189.79 | 2,237,332 | -0.98(-0.51%) |
Dec 04, 2020 | 187.12 | 191.11 | 187.12 | 190.77 | 3,218,551 | +3.51(+1.87%) |
Dec 03, 2020 | 189.35 | 190.04 | 186.84 | 187.26 | 7,260,919 | -1.20(-0.64%) |
Dec 02, 2020 | 186.93 | 189.36 | 186.49 | 188.47 | 2,890,644 | +1.07(+0.57%) |
Dec 01, 2020 | 190.45 | 192.85 | 187.14 | 187.39 | 4,840,066 | -1.56(-0.82%) |
Nov 30, 2020 | 191.17 | 191.42 | 187.85 | 188.95 | 2,740,149 | -1.44(-0.76%) |
Nov 27, 2020 | 192.18 | 192.44 | 189.80 | 190.39 | 1,543,660 | -0.58(-0.31%) |
Nov 25, 2020 | 192.23 | 192.23 | 189.90 | 190.97 | 2,221,226 | -1.35(-0.70%) |
Nov 24, 2020 | 193.02 | 194.57 | 192.13 | 192.32 | 2,958,231 | +1.21(+0.63%) |
Nov 23, 2020 | 189.07 | 191.26 | 188.58 | 191.11 | 2,342,704 | +3.69(+1.97%) |
Nov 20, 2020 | 188.77 | 189.82 | 186.71 | 187.43 | 2,073,752 | -1.07(-0.57%) |
Nov 19, 2020 | 186.72 | 188.73 | 184.88 | 188.50 | 2,132,398 | +0.48(+0.25%) |
Nov 18, 2020 | 189.04 | 191.56 | 187.94 | 188.02 | 2,435,277 | -1.68(-0.88%) |
Nov 17, 2020 | 189.01 | 190.39 | 185.77 | 189.69 | 2,692,346 | -0.79(-0.42%) |
Nov 16, 2020 | 190.29 | 193.46 | 188.47 | 190.49 | 3,327,284 | +3.01(+1.61%) |
Nov 13, 2020 | 186.28 | 188.47 | 185.31 | 187.47 | 2,487,092 | +2.72(+1.47%) |
Nov 12, 2020 | 183.87 | 185.49 | 182.23 | 184.75 | 3,172,105 | +0.45(+0.24%) |
Nov 11, 2020 | 185.76 | 186.10 | 182.22 | 184.30 | 3,401,747 | -1.16(-0.63%) |
Nov 10, 2020 | 183.25 | 187.53 | 182.41 | 185.47 | 4,644,321 | +3.00(+1.65%) |
Nov 09, 2020 | 185.06 | 191.47 | 180.92 | 182.46 | 4,869,118 | +7.31(+4.17%) |
Nov 06, 2020 | 176.24 | 176.76 | 174.20 | 175.15 | 2,170,115 | -1.84(-1.04%) |
Nov 05, 2020 | 174.74 | 178.68 | 174.44 | 177.00 | 4,339,467 | +4.91(+2.85%) |
Nov 04, 2020 | 174.74 | 176.68 | 171.77 | 172.08 | 4,765,922 | +1.25(+0.73%) |
Nov 03, 2020 | 167.25 | 172.29 | 166.63 | 170.83 | 4,322,841 | +5.66(+3.43%) |
Nov 02, 2020 | 165.62 | 167.43 | 163.02 | 165.17 | 4,043,840 | +1.89(+1.16%) |
Oct 30, 2020 | 161.53 | 163.47 | 159.54 | 163.28 | 4,067,094 | +1.06(+0.65%) |
Oct 29, 2020 | 159.27 | 163.72 | 158.04 | 162.22 | 6,498,015 | +2.46(+1.54%) |
Oct 28, 2020 | 161.99 | 164.23 | 159.49 | 159.76 | 4,440,189 | -5.71(-3.45%) |
Oct 27, 2020 | 170.00 | 170.19 | 164.09 | 165.48 | 4,928,974 | -4.73(-2.78%) |
Oct 26, 2020 | 171.89 | 172.26 | 167.72 | 170.20 | 4,348,216 | -3.17(-1.83%) |
Oct 23, 2020 | 170.50 | 174.86 | 170.48 | 173.37 | 4,228,892 | +0.92(+0.53%) |
Oct 22, 2020 | 178.76 | 179.02 | 171.25 | 172.45 | 8,224,788 | -11.37(-6.19%) |
Oct 21, 2020 | 184.35 | 186.40 | 183.06 | 183.82 | 4,493,511 | -6.73(-3.53%) |
Oct 20, 2020 | 190.34 | 193.60 | 189.84 | 190.55 | 1,703,872 | +1.03(+0.54%) |
Oct 19, 2020 | 192.03 | 194.12 | 189.07 | 189.52 | 2,290,023 | -3.86(-2.00%) |
Oct 16, 2020 | 192.94 | 194.39 | 191.50 | 193.38 | 3,612,952 | +0.96(+0.50%) |
Oct 15, 2020 | 186.29 | 192.99 | 185.33 | 192.42 | 2,808,646 | +3.69(+1.95%) |
Oct 14, 2020 | 187.63 | 189.25 | 187.47 | 188.74 | 2,227,967 | +1.67(+0.89%) |
Oct 13, 2020 | 189.39 | 190.62 | 186.84 | 187.07 | 2,042,698 | -3.09(-1.62%) |
Oct 12, 2020 | 192.30 | 192.43 | 189.34 | 190.16 | 2,209,284 | +0.53(+0.28%) |
Oct 09, 2020 | 188.58 | 190.28 | 188.50 | 189.63 | 1,871,369 | +1.84(+0.98%) |
Oct 08, 2020 | 188.81 | 189.37 | 185.74 | 187.79 | 1,866,748 | -0.77(-0.41%) |
Oct 07, 2020 | 185.30 | 189.45 | 185.22 | 188.56 | 2,403,135 | +4.80(+2.61%) |
Oct 06, 2020 | 186.15 | 187.99 | 183.65 | 183.76 | 3,693,574 | -1.76(-0.95%) |
Oct 05, 2020 | 182.65 | 186.38 | 181.95 | 185.52 | 3,663,841 | +4.58(+2.53%) |
Oct 02, 2020 | 176.04 | 183.00 | 175.89 | 180.94 | 3,506,605 | +1.95(+1.09%) |