Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 201.97 | 202.77 | 195.03 | 195.06 | 1,165,455 | -6.26(-3.11%) |
Sep 29, 2021 | 201.32 | 202.34 | 199.79 | 201.32 | 931,413 | +0.57(+0.28%) |
Sep 28, 2021 | 202.75 | 203.84 | 200.51 | 200.76 | 1,189,080 | -2.51(-1.24%) |
Sep 27, 2021 | 202.28 | 204.86 | 202.04 | 203.27 | 940,306 | +0.58(+0.29%) |
Sep 24, 2021 | 204.28 | 204.95 | 202.53 | 202.69 | 734,875 | -1.82(-0.89%) |
Sep 23, 2021 | 203.22 | 205.35 | 203.22 | 204.51 | 1,040,087 | +2.07(+1.02%) |
Sep 22, 2021 | 202.08 | 204.38 | 201.57 | 202.44 | 1,090,570 | +1.79(+0.89%) |
Sep 21, 2021 | 202.61 | 202.61 | 200.11 | 200.64 | 1,093,310 | -1.60(-0.79%) |
Sep 20, 2021 | 200.05 | 202.42 | 199.22 | 202.25 | 1,156,126 | -0.39(-0.19%) |
Sep 17, 2021 | 203.18 | 203.74 | 201.39 | 202.64 | 2,158,038 | -1.83(-0.90%) |
Sep 16, 2021 | 206.36 | 206.62 | 204.25 | 204.47 | 907,633 | -2.21(-1.07%) |
Sep 15, 2021 | 203.49 | 207.04 | 202.99 | 206.69 | 1,051,777 | +2.94(+1.44%) |
Sep 14, 2021 | 206.46 | 206.93 | 203.04 | 203.75 | 949,004 | -2.14(-1.04%) |
Sep 13, 2021 | 206.89 | 207.43 | 204.04 | 205.89 | 878,246 | +0.53(+0.26%) |
Sep 10, 2021 | 207.31 | 207.59 | 205.24 | 205.35 | 694,124 | -1.14(-0.55%) |
Sep 09, 2021 | 208.38 | 208.92 | 206.21 | 206.49 | 915,270 | -1.71(-0.82%) |
Sep 08, 2021 | 207.61 | 209.17 | 206.54 | 208.20 | 1,035,878 | +0.22(+0.10%) |
Sep 07, 2021 | 212.69 | 213.20 | 207.57 | 207.98 | 1,874,622 | -6.52(-3.04%) |
Sep 03, 2021 | 216.38 | 216.66 | 214.34 | 214.51 | 740,591 | -2.44(-1.12%) |
Sep 02, 2021 | 217.89 | 218.57 | 215.67 | 216.95 | 935,795 | -0.14(-0.06%) |
Sep 01, 2021 | 218.68 | 218.68 | 215.99 | 217.09 | 722,280 | -1.48(-0.68%) |
Aug 31, 2021 | 218.62 | 218.94 | 217.64 | 218.57 | 1,006,939 | +0.05(+0.02%) |
Aug 30, 2021 | 217.30 | 219.52 | 217.15 | 218.52 | 580,934 | +2.04(+0.94%) |
Aug 27, 2021 | 216.85 | 218.35 | 215.88 | 216.49 | 785,802 | +0.59(+0.27%) |
Aug 26, 2021 | 215.69 | 216.29 | 214.43 | 215.90 | 867,049 | -0.55(-0.26%) |
Aug 25, 2021 | 216.74 | 217.74 | 215.68 | 216.45 | 746,535 | +0.04(+0.02%) |
Aug 24, 2021 | 216.68 | 217.71 | 215.75 | 216.41 | 766,103 | -0.20(-0.09%) |
Aug 23, 2021 | 217.36 | 218.39 | 216.19 | 216.61 | 714,297 | +0.19(+0.09%) |
Aug 20, 2021 | 216.16 | 217.54 | 215.43 | 216.42 | 715,664 | +0.35(+0.16%) |
Aug 19, 2021 | 214.94 | 216.66 | 214.22 | 216.07 | 572,556 | +0.30(+0.14%) |
Aug 18, 2021 | 217.95 | 219.12 | 215.60 | 215.77 | 640,450 | -3.13(-1.43%) |
Aug 17, 2021 | 220.33 | 220.50 | 217.68 | 218.91 | 718,122 | -1.86(-0.84%) |
Aug 16, 2021 | 218.64 | 221.12 | 217.21 | 220.77 | 658,919 | +2.06(+0.94%) |
Aug 13, 2021 | 218.50 | 219.09 | 217.55 | 218.71 | 592,737 | +0.40(+0.19%) |
Aug 12, 2021 | 218.99 | 220.30 | 218.15 | 218.31 | 642,763 | -1.17(-0.53%) |
Aug 11, 2021 | 216.73 | 219.85 | 216.73 | 219.48 | 983,985 | +2.93(+1.35%) |
Aug 10, 2021 | 213.62 | 217.43 | 213.62 | 216.55 | 1,031,494 | +3.23(+1.51%) |
Aug 09, 2021 | 213.07 | 213.75 | 212.16 | 213.32 | 622,503 | -0.43(-0.20%) |
Aug 06, 2021 | 213.44 | 214.87 | 212.67 | 213.76 | 803,154 | +0.70(+0.33%) |
Aug 05, 2021 | 215.03 | 215.31 | 212.63 | 213.05 | 592,766 | -0.58(-0.27%) |
Aug 04, 2021 | 215.54 | 216.61 | 213.57 | 213.63 | 856,734 | -2.83(-1.31%) |
Aug 03, 2021 | 212.50 | 216.73 | 211.51 | 216.47 | 849,133 | +4.81(+2.27%) |
Aug 02, 2021 | 213.30 | 214.43 | 211.50 | 211.65 | 941,792 | -1.11(-0.52%) |
Jul 30, 2021 | 210.03 | 213.34 | 207.91 | 212.76 | 1,660,739 | -1.62(-0.76%) |
Jul 29, 2021 | 213.54 | 214.51 | 212.05 | 214.38 | 956,406 | +2.41(+1.14%) |
Jul 28, 2021 | 213.70 | 214.59 | 211.57 | 211.97 | 775,677 | -1.78(-0.83%) |
Jul 27, 2021 | 212.38 | 214.42 | 210.88 | 213.76 | 908,761 | +0.69(+0.32%) |
Jul 26, 2021 | 212.68 | 213.34 | 211.28 | 213.07 | 1,534,692 | +0.57(+0.27%) |
Jul 23, 2021 | 215.01 | 215.01 | 211.89 | 212.50 | 1,049,856 | -1.11(-0.52%) |
Jul 22, 2021 | 215.98 | 215.98 | 213.39 | 213.60 | 464,830 | -1.67(-0.78%) |
Jul 21, 2021 | 215.47 | 216.84 | 214.58 | 215.28 | 511,189 | +0.24(+0.11%) |
Jul 20, 2021 | 211.29 | 215.71 | 210.78 | 215.03 | 880,531 | +3.82(+1.81%) |
Jul 19, 2021 | 212.51 | 212.71 | 208.81 | 211.21 | 761,952 | -3.16(-1.48%) |
Jul 16, 2021 | 215.90 | 217.04 | 213.89 | 214.38 | 773,443 | -1.03(-0.48%) |
Jul 15, 2021 | 214.63 | 216.91 | 214.50 | 215.41 | 691,693 | +0.48(+0.22%) |
Jul 14, 2021 | 213.57 | 215.32 | 212.75 | 214.93 | 644,862 | +1.42(+0.66%) |
Jul 13, 2021 | 214.08 | 215.17 | 213.00 | 213.51 | 852,892 | +0.00(+0.00%) |
Jul 12, 2021 | 212.35 | 213.88 | 212.24 | 213.51 | 840,997 | +0.09(+0.04%) |
Jul 09, 2021 | 212.89 | 214.20 | 212.69 | 213.43 | 873,499 | +3.33(+1.59%) |
Jul 08, 2021 | 209.14 | 211.42 | 208.23 | 210.09 | 680,716 | -1.29(-0.61%) |
Jul 07, 2021 | 208.49 | 211.65 | 208.38 | 211.39 | 672,719 | +2.36(+1.13%) |
Jul 06, 2021 | 211.03 | 211.06 | 207.13 | 209.03 | 979,935 | -2.73(-1.29%) |
Jul 02, 2021 | 211.33 | 212.34 | 210.34 | 211.76 | 481,585 | +0.93(+0.44%) |
Jul 01, 2021 | 210.81 | 211.24 | 209.51 | 210.83 | 830,152 | +0.98(+0.47%) |
Jun 30, 2021 | 209.05 | 210.43 | 208.66 | 209.84 | 1,034,717 | +0.53(+0.25%) |
Jun 29, 2021 | 210.82 | 211.72 | 209.27 | 209.32 | 700,848 | -0.46(-0.22%) |
Jun 28, 2021 | 207.96 | 210.40 | 206.68 | 209.78 | 963,297 | +1.59(+0.76%) |
Jun 25, 2021 | 208.58 | 209.56 | 207.75 | 208.19 | 3,064,262 | +0.34(+0.17%) |
Jun 24, 2021 | 208.08 | 208.88 | 206.27 | 207.84 | 759,502 | +0.50(+0.24%) |
Jun 23, 2021 | 208.51 | 209.38 | 207.29 | 207.34 | 691,271 | -1.50(-0.72%) |
Jun 22, 2021 | 208.20 | 209.76 | 206.97 | 208.83 | 842,778 | +0.48(+0.23%) |
Jun 21, 2021 | 207.00 | 208.97 | 206.35 | 208.36 | 1,467,355 | +3.31(+1.62%) |
Jun 18, 2021 | 205.54 | 206.77 | 204.63 | 205.04 | 1,950,620 | -3.25(-1.56%) |
Jun 17, 2021 | 213.02 | 213.24 | 206.35 | 208.29 | 1,498,450 | -4.54(-2.13%) |
Jun 16, 2021 | 217.32 | 217.33 | 212.74 | 212.83 | 1,421,782 | -3.84(-1.77%) |
Jun 15, 2021 | 217.32 | 217.59 | 215.50 | 216.67 | 883,242 | -0.39(-0.18%) |
Jun 14, 2021 | 216.71 | 217.74 | 214.70 | 217.06 | 760,015 | -0.30(-0.14%) |
Jun 11, 2021 | 218.41 | 219.45 | 215.78 | 217.36 | 800,133 | +0.07(+0.03%) |
Jun 10, 2021 | 218.36 | 219.10 | 216.26 | 217.29 | 785,987 | +0.34(+0.15%) |
Jun 09, 2021 | 217.28 | 218.12 | 216.24 | 216.96 | 971,463 | -0.34(-0.15%) |
Jun 08, 2021 | 217.24 | 218.19 | 215.53 | 217.29 | 875,520 | -0.76(-0.35%) |
Jun 07, 2021 | 220.85 | 220.85 | 217.49 | 218.05 | 866,731 | -2.17(-0.98%) |
Jun 04, 2021 | 219.53 | 220.50 | 218.87 | 220.22 | 595,739 | +1.30(+0.59%) |
Jun 03, 2021 | 217.74 | 219.53 | 216.74 | 218.92 | 802,032 | +0.69(+0.32%) |
Jun 02, 2021 | 218.03 | 218.87 | 216.60 | 218.23 | 783,617 | +0.42(+0.19%) |
Jun 01, 2021 | 218.86 | 220.02 | 217.02 | 217.81 | 751,662 | +1.37(+0.63%) |
May 28, 2021 | 215.95 | 217.12 | 215.42 | 216.43 | 750,644 | +0.90(+0.42%) |
May 27, 2021 | 216.98 | 217.06 | 214.98 | 215.54 | 1,124,849 | +0.73(+0.34%) |
May 26, 2021 | 213.31 | 215.30 | 212.32 | 214.81 | 1,229,195 | -2.38(-1.10%) |
May 25, 2021 | 216.97 | 218.25 | 216.24 | 217.19 | 874,334 | +0.47(+0.22%) |
May 24, 2021 | 217.84 | 217.84 | 215.82 | 216.72 | 1,047,126 | +0.07(+0.03%) |
May 21, 2021 | 217.83 | 219.62 | 215.15 | 216.65 | 1,577,966 | -0.05(-0.02%) |
May 20, 2021 | 217.23 | 218.39 | 216.25 | 216.70 | 813,915 | -0.18(-0.08%) |
May 19, 2021 | 214.79 | 216.97 | 213.75 | 216.87 | 1,021,590 | -0.43(-0.20%) |
May 18, 2021 | 221.18 | 221.65 | 217.21 | 217.30 | 1,094,906 | -4.54(-2.05%) |
May 17, 2021 | 221.86 | 222.50 | 219.72 | 221.84 | 727,909 | -0.89(-0.40%) |
May 14, 2021 | 222.77 | 224.50 | 222.21 | 222.73 | 879,694 | +0.51(+0.23%) |
May 13, 2021 | 216.86 | 223.16 | 216.59 | 222.22 | 947,452 | +5.75(+2.66%) |
May 12, 2021 | 220.70 | 221.00 | 216.44 | 216.46 | 1,239,790 | -4.28(-1.94%) |
May 11, 2021 | 222.27 | 222.66 | 218.45 | 220.74 | 1,049,945 | -2.51(-1.13%) |
May 10, 2021 | 224.13 | 226.06 | 222.74 | 223.25 | 1,015,517 | +0.73(+0.33%) |
May 07, 2021 | 220.38 | 223.34 | 219.47 | 222.52 | 865,267 | +1.14(+0.51%) |
May 06, 2021 | 221.00 | 221.80 | 219.68 | 221.38 | 858,179 | +1.31(+0.59%) |
May 05, 2021 | 220.67 | 221.46 | 218.89 | 220.08 | 1,169,010 | -0.30(-0.14%) |
May 04, 2021 | 218.49 | 221.05 | 217.70 | 220.38 | 1,227,674 | +2.26(+1.04%) |
May 03, 2021 | 216.66 | 218.68 | 214.27 | 218.12 | 986,541 | +2.90(+1.35%) |
Apr 30, 2021 | 215.44 | 219.46 | 212.14 | 215.22 | 1,707,513 | -0.29(-0.13%) |
Apr 29, 2021 | 215.29 | 216.93 | 214.87 | 215.51 | 1,216,820 | +0.72(+0.33%) |
Apr 28, 2021 | 214.78 | 215.96 | 213.90 | 214.79 | 1,090,624 | +0.60(+0.28%) |
Apr 27, 2021 | 212.60 | 214.43 | 211.61 | 214.19 | 1,076,753 | +1.55(+0.73%) |
Apr 26, 2021 | 214.53 | 215.44 | 212.35 | 212.64 | 899,168 | -0.77(-0.36%) |
Apr 23, 2021 | 212.06 | 214.21 | 210.91 | 213.41 | 1,046,716 | +2.36(+1.12%) |
Apr 22, 2021 | 211.96 | 212.75 | 210.83 | 211.05 | 1,159,579 | -0.78(-0.37%) |
Apr 21, 2021 | 208.66 | 212.63 | 207.70 | 211.82 | 1,147,872 | +3.70(+1.78%) |
Apr 20, 2021 | 209.22 | 209.80 | 206.65 | 208.12 | 790,654 | -0.91(-0.43%) |
Apr 19, 2021 | 208.97 | 209.09 | 207.42 | 209.03 | 830,025 | -0.19(-0.09%) |
Apr 16, 2021 | 208.25 | 209.81 | 207.42 | 209.22 | 1,308,636 | +2.60(+1.26%) |
Apr 15, 2021 | 207.26 | 207.52 | 205.92 | 206.62 | 1,319,268 | -0.35(-0.17%) |
Apr 14, 2021 | 206.72 | 208.09 | 206.65 | 206.97 | 782,632 | +0.18(+0.09%) |
Apr 13, 2021 | 208.37 | 208.59 | 205.01 | 206.79 | 879,185 | -2.03(-0.97%) |
Apr 12, 2021 | 208.03 | 208.98 | 207.58 | 208.81 | 902,990 | +0.91(+0.44%) |
Apr 09, 2021 | 204.97 | 208.00 | 204.62 | 207.91 | 1,147,372 | +4.04(+1.98%) |
Apr 08, 2021 | 204.96 | 205.75 | 203.11 | 203.86 | 1,719,714 | -1.54(-0.75%) |
Apr 07, 2021 | 207.69 | 208.54 | 205.28 | 205.41 | 1,173,341 | -3.02(-1.45%) |
Apr 06, 2021 | 207.91 | 209.82 | 207.40 | 208.42 | 1,082,990 | +0.82(+0.40%) |
Apr 05, 2021 | 207.84 | 209.02 | 206.75 | 207.60 | 1,087,027 | +0.86(+0.42%) |
Apr 01, 2021 | 207.83 | 208.39 | 204.61 | 206.74 | 1,020,481 | -0.13(-0.06%) |
Mar 31, 2021 | 209.89 | 210.19 | 206.22 | 206.87 | 1,521,679 | -3.03(-1.44%) |
Mar 30, 2021 | 210.75 | 211.24 | 208.95 | 209.90 | 861,665 | -0.82(-0.39%) |
Mar 29, 2021 | 210.57 | 212.57 | 209.99 | 210.72 | 1,408,678 | -0.77(-0.36%) |
Mar 26, 2021 | 208.14 | 211.64 | 207.81 | 211.49 | 1,093,116 | +4.49(+2.17%) |
Mar 25, 2021 | 205.25 | 207.20 | 202.38 | 207.00 | 864,048 | +2.25(+1.10%) |
Mar 24, 2021 | 202.41 | 207.09 | 202.35 | 204.75 | 1,027,567 | +3.37(+1.67%) |
Mar 23, 2021 | 202.19 | 204.29 | 200.68 | 201.38 | 1,003,912 | -2.21(-1.09%) |
Mar 22, 2021 | 202.50 | 204.05 | 201.32 | 203.59 | 954,033 | +0.39(+0.19%) |
Mar 19, 2021 | 205.35 | 206.39 | 201.29 | 203.20 | 7,386,096 | -2.84(-1.38%) |
Mar 18, 2021 | 204.62 | 207.80 | 204.05 | 206.04 | 1,117,173 | +1.72(+0.84%) |
Mar 17, 2021 | 203.53 | 206.28 | 202.85 | 204.33 | 1,226,236 | +1.28(+0.63%) |
Mar 16, 2021 | 204.00 | 205.06 | 201.88 | 203.04 | 1,297,948 | -1.11(-0.54%) |
Mar 15, 2021 | 200.65 | 204.36 | 200.65 | 204.15 | 1,340,412 | +3.45(+1.72%) |
Mar 12, 2021 | 198.98 | 201.28 | 198.32 | 200.70 | 1,025,099 | +2.74(+1.38%) |
Mar 11, 2021 | 198.42 | 200.18 | 197.29 | 197.96 | 1,055,638 | -0.86(-0.44%) |
Mar 10, 2021 | 196.09 | 200.15 | 195.43 | 198.83 | 846,373 | +2.91(+1.48%) |
Mar 09, 2021 | 198.45 | 198.85 | 195.81 | 195.92 | 1,443,667 | -2.37(-1.20%) |
Mar 08, 2021 | 196.22 | 201.05 | 194.85 | 198.29 | 933,523 | +3.15(+1.61%) |
Mar 05, 2021 | 191.26 | 195.76 | 189.63 | 195.14 | 930,607 | +5.61(+2.96%) |
Mar 04, 2021 | 192.26 | 194.16 | 188.72 | 189.52 | 2,086,872 | -3.34(-1.73%) |
Mar 03, 2021 | 192.23 | 194.12 | 191.69 | 192.86 | 979,819 | +0.99(+0.51%) |
Mar 02, 2021 | 191.87 | 193.05 | 190.53 | 191.88 | 837,720 | +0.06(+0.03%) |
Mar 01, 2021 | 189.25 | 194.25 | 189.25 | 191.82 | 894,503 | +3.96(+2.11%) |
Feb 26, 2021 | 188.58 | 190.01 | 186.02 | 187.86 | 1,585,164 | -0.47(-0.25%) |
Feb 25, 2021 | 188.79 | 191.08 | 187.40 | 188.34 | 1,130,130 | -0.71(-0.37%) |
Feb 24, 2021 | 187.09 | 189.21 | 186.99 | 189.04 | 1,008,789 | +1.78(+0.95%) |
Feb 23, 2021 | 187.68 | 188.57 | 186.21 | 187.26 | 938,378 | +0.47(+0.25%) |
Feb 22, 2021 | 185.96 | 187.45 | 185.19 | 186.78 | 770,044 | -0.35(-0.19%) |
Feb 19, 2021 | 185.90 | 188.64 | 185.90 | 187.14 | 1,063,520 | +2.01(+1.08%) |
Feb 18, 2021 | 184.56 | 185.53 | 182.61 | 185.13 | 903,770 | +0.93(+0.50%) |
Feb 17, 2021 | 184.01 | 185.19 | 182.45 | 184.20 | 1,273,910 | -0.73(-0.40%) |
Feb 16, 2021 | 187.78 | 188.62 | 183.86 | 184.93 | 1,086,452 | -1.81(-0.97%) |
Feb 12, 2021 | 185.95 | 187.52 | 183.44 | 186.75 | 1,139,824 | +0.04(+0.02%) |
Feb 11, 2021 | 190.60 | 190.97 | 184.57 | 186.71 | 945,921 | -3.68(-1.93%) |
Feb 10, 2021 | 189.87 | 190.73 | 188.80 | 190.39 | 1,515,113 | +1.49(+0.79%) |
Feb 09, 2021 | 189.48 | 189.90 | 187.00 | 188.90 | 1,076,253 | -0.87(-0.46%) |
Feb 08, 2021 | 188.62 | 190.84 | 187.92 | 189.78 | 1,376,132 | +1.90(+1.01%) |
Feb 05, 2021 | 184.23 | 188.07 | 184.11 | 187.87 | 2,029,858 | +4.77(+2.60%) |
Feb 04, 2021 | 184.62 | 185.16 | 182.82 | 183.10 | 1,341,759 | -0.32(-0.17%) |
Feb 03, 2021 | 183.30 | 184.30 | 182.18 | 183.42 | 880,339 | -0.78(-0.42%) |
Feb 02, 2021 | 182.77 | 186.87 | 182.77 | 184.20 | 1,073,215 | +3.12(+1.72%) |
Feb 01, 2021 | 182.69 | 182.97 | 179.51 | 181.08 | 1,152,488 | +0.62(+0.34%) |
Jan 29, 2021 | 182.10 | 183.02 | 180.24 | 180.46 | 1,676,642 | -2.86(-1.56%) |
Jan 28, 2021 | 183.34 | 186.88 | 182.69 | 183.32 | 983,871 | +1.81(+1.00%) |
Jan 27, 2021 | 183.00 | 183.50 | 179.23 | 181.51 | 1,542,507 | -4.06(-2.19%) |
Jan 26, 2021 | 189.26 | 189.26 | 185.03 | 185.57 | 745,390 | -2.43(-1.29%) |
Jan 25, 2021 | 188.65 | 189.02 | 185.91 | 187.99 | 1,105,640 | -1.06(-0.56%) |
Jan 22, 2021 | 188.14 | 189.72 | 186.86 | 189.05 | 712,457 | -0.34(-0.18%) |
Jan 21, 2021 | 190.28 | 191.75 | 188.47 | 189.39 | 725,020 | -1.08(-0.57%) |
Jan 20, 2021 | 190.97 | 190.97 | 188.60 | 190.47 | 781,246 | +0.17(+0.09%) |
Jan 19, 2021 | 191.88 | 193.25 | 189.68 | 190.31 | 1,051,318 | +1.50(+0.80%) |
Jan 15, 2021 | 189.38 | 189.70 | 186.11 | 188.80 | 1,654,365 | -2.06(-1.08%) |
Jan 14, 2021 | 193.47 | 193.78 | 190.58 | 190.86 | 779,708 | -1.69(-0.88%) |
Jan 13, 2021 | 194.56 | 195.20 | 192.39 | 192.55 | 658,932 | -1.96(-1.01%) |
Jan 12, 2021 | 194.96 | 196.34 | 194.35 | 194.51 | 1,045,538 | +1.18(+0.61%) |
Jan 11, 2021 | 192.43 | 195.16 | 191.79 | 193.33 | 1,071,297 | -0.83(-0.43%) |
Jan 08, 2021 | 195.18 | 195.31 | 190.79 | 194.16 | 927,055 | -0.28(-0.14%) |
Jan 07, 2021 | 194.81 | 195.38 | 192.34 | 194.44 | 1,061,407 | +0.20(+0.11%) |
Jan 06, 2021 | 191.43 | 196.89 | 190.90 | 194.24 | 1,338,630 | +4.85(+2.56%) |
Jan 05, 2021 | 188.21 | 191.24 | 188.21 | 189.38 | 1,089,908 | +0.64(+0.34%) |
Jan 04, 2021 | 194.54 | 194.54 | 187.23 | 188.74 | 1,526,161 | -0.70(-0.37%) |
Dec 31, 2020 | 189.44 | 189.44 | 189.44 | 708,401 | +1.59(+0.85%) | |
Dec 30, 2020 | 185.84 | 188.36 | 185.73 | 187.85 | 708,401 | +2.69(+1.46%) |
Dec 29, 2020 | 188.08 | 188.15 | 183.69 | 185.16 | 622,683 | -1.82(-0.97%) |
Dec 28, 2020 | 188.81 | 189.68 | 186.50 | 186.98 | 521,827 | -0.06(-0.03%) |
Dec 24, 2020 | 186.79 | 187.52 | 185.77 | 187.03 | 334,454 | +0.42(+0.23%) |
Dec 23, 2020 | 188.15 | 188.67 | 186.53 | 186.61 | 588,332 | -0.38(-0.20%) |
Dec 22, 2020 | 187.61 | 188.31 | 186.07 | 186.99 | 852,295 | -1.36(-0.72%) |
Dec 21, 2020 | 185.11 | 189.02 | 183.18 | 188.34 | 1,121,162 | -0.02(-0.01%) |
Dec 18, 2020 | 189.86 | 191.15 | 186.28 | 188.36 | 2,567,614 | -2.06(-1.08%) |
Dec 17, 2020 | 189.57 | 191.05 | 188.48 | 190.42 | 1,086,400 | +2.09(+1.11%) |
Dec 16, 2020 | 188.09 | 189.19 | 186.93 | 188.34 | 933,854 | +0.14(+0.07%) |
Dec 15, 2020 | 186.14 | 189.06 | 185.50 | 188.20 | 1,033,508 | +3.72(+2.02%) |
Dec 14, 2020 | 189.77 | 189.93 | 184.33 | 184.47 | 976,638 | -3.59(-1.91%) |
Dec 11, 2020 | 185.79 | 188.76 | 185.70 | 188.07 | 983,447 | +0.93(+0.50%) |
Dec 10, 2020 | 190.00 | 190.49 | 186.08 | 187.13 | 1,192,615 | -3.72(-1.95%) |
Dec 09, 2020 | 190.97 | 192.71 | 190.32 | 190.85 | 1,402,831 | +0.26(+0.14%) |
Dec 08, 2020 | 186.63 | 190.88 | 186.35 | 190.59 | 1,376,878 | +3.29(+1.76%) |
Dec 07, 2020 | 189.03 | 189.39 | 186.07 | 187.30 | 1,252,313 | -2.22(-1.17%) |
Dec 04, 2020 | 188.85 | 190.82 | 188.50 | 189.52 | 1,966,462 | +1.55(+0.83%) |
Dec 03, 2020 | 190.16 | 192.02 | 187.39 | 187.97 | 1,336,429 | -1.45(-0.77%) |
Dec 02, 2020 | 194.02 | 195.66 | 188.68 | 189.42 | 2,176,908 | -4.66(-2.40%) |
Dec 01, 2020 | 197.18 | 197.80 | 193.84 | 194.07 | 1,959,977 | -0.95(-0.49%) |
Nov 30, 2020 | 194.94 | 195.03 | 192.21 | 195.03 | 2,985,846 | -1.05(-0.54%) |
Nov 27, 2020 | 195.96 | 196.41 | 195.04 | 196.08 | 583,401 | +1.04(+0.54%) |
Nov 25, 2020 | 196.21 | 196.21 | 192.88 | 195.03 | 1,047,091 | -1.12(-0.57%) |
Nov 24, 2020 | 195.13 | 197.37 | 195.01 | 196.15 | 1,564,305 | +3.27(+1.70%) |
Nov 23, 2020 | 189.48 | 193.69 | 189.03 | 192.88 | 1,250,960 | +4.56(+2.42%) |
Nov 20, 2020 | 190.97 | 191.06 | 187.99 | 188.33 | 1,175,677 | -2.82(-1.47%) |
Nov 19, 2020 | 189.53 | 191.71 | 186.71 | 191.14 | 1,336,699 | +0.73(+0.38%) |
Nov 18, 2020 | 194.85 | 195.49 | 190.30 | 190.41 | 1,351,779 | -3.48(-1.80%) |
Nov 17, 2020 | 193.87 | 195.21 | 192.34 | 193.90 | 863,589 | -1.84(-0.94%) |
Nov 16, 2020 | 197.76 | 198.40 | 193.28 | 195.74 | 1,417,548 | +0.36(+0.18%) |
Nov 13, 2020 | 195.01 | 196.59 | 193.99 | 195.38 | 840,573 | +1.69(+0.87%) |
Nov 12, 2020 | 196.90 | 196.90 | 192.23 | 193.69 | 1,223,435 | -3.73(-1.89%) |
Nov 11, 2020 | 201.52 | 201.66 | 197.15 | 197.42 | 1,105,125 | -3.57(-1.77%) |
Nov 10, 2020 | 197.79 | 202.40 | 197.42 | 200.98 | 1,297,822 | +3.37(+1.71%) |
Nov 09, 2020 | 205.19 | 207.59 | 197.19 | 197.61 | 1,481,136 | +4.13(+2.13%) |
Nov 06, 2020 | 193.20 | 194.62 | 191.94 | 193.48 | 734,717 | +0.50(+0.26%) |
Nov 05, 2020 | 190.04 | 194.27 | 189.93 | 192.98 | 868,584 | +5.71(+3.05%) |
Nov 04, 2020 | 190.72 | 192.56 | 187.05 | 187.27 | 1,180,391 | -5.08(-2.64%) |
Nov 03, 2020 | 189.12 | 193.60 | 188.66 | 192.35 | 876,829 | +5.65(+3.03%) |
Nov 02, 2020 | 184.14 | 186.88 | 182.89 | 186.70 | 1,430,107 | +5.73(+3.17%) |
Oct 30, 2020 | 180.69 | 182.64 | 178.78 | 180.97 | 1,119,285 | -0.86(-0.47%) |
Oct 29, 2020 | 178.70 | 184.64 | 177.66 | 181.83 | 1,181,345 | +3.82(+2.15%) |
Oct 28, 2020 | 179.62 | 182.00 | 177.71 | 178.01 | 1,226,955 | -5.50(-3.00%) |
Oct 27, 2020 | 185.19 | 185.34 | 183.08 | 183.50 | 938,951 | -1.19(-0.64%) |
Oct 26, 2020 | 188.25 | 189.34 | 182.62 | 184.69 | 1,471,648 | -6.27(-3.29%) |
Oct 23, 2020 | 192.17 | 192.24 | 186.63 | 190.97 | 1,567,065 | +4.60(+2.47%) |
Oct 22, 2020 | 187.96 | 188.75 | 186.23 | 186.37 | 1,302,181 | -0.86(-0.46%) |
Oct 21, 2020 | 188.22 | 190.68 | 187.21 | 187.23 | 721,295 | -0.73(-0.39%) |
Oct 20, 2020 | 187.74 | 190.92 | 187.24 | 187.96 | 771,579 | +0.94(+0.50%) |
Oct 19, 2020 | 190.86 | 191.56 | 186.64 | 187.01 | 894,382 | -3.90(-2.04%) |
Oct 16, 2020 | 189.19 | 191.94 | 189.14 | 190.91 | 1,320,175 | +2.63(+1.40%) |
Oct 15, 2020 | 185.62 | 188.62 | 184.93 | 188.28 | 593,706 | +0.64(+0.34%) |
Oct 14, 2020 | 187.92 | 190.49 | 187.62 | 187.64 | 603,835 | -0.06(-0.03%) |
Oct 13, 2020 | 187.79 | 189.40 | 186.63 | 187.70 | 619,011 | -0.60(-0.32%) |
Oct 12, 2020 | 190.69 | 191.16 | 188.03 | 188.30 | 904,366 | -1.75(-0.92%) |
Oct 09, 2020 | 187.61 | 190.99 | 186.17 | 190.05 | 1,388,040 | +4.37(+2.35%) |
Oct 08, 2020 | 185.01 | 185.95 | 182.67 | 185.68 | 722,738 | +1.24(+0.67%) |
Oct 07, 2020 | 183.26 | 184.94 | 182.43 | 184.45 | 877,233 | +2.98(+1.64%) |
Oct 06, 2020 | 183.05 | 185.92 | 180.86 | 181.46 | 1,094,019 | -1.27(-0.69%) |
Oct 05, 2020 | 179.38 | 183.18 | 178.84 | 182.73 | 884,563 | +5.48(+3.09%) |
Oct 02, 2020 | 174.37 | 179.39 | 173.82 | 177.25 | 981,607 | +0.88(+0.50%) |