Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 237.19 | 238.00 | 231.28 | 231.44 | 219,274 | -4.63(-1.96%) |
Sep 29, 2021 | 235.93 | 237.33 | 235.00 | 236.07 | 144,432 | +0.94(+0.40%) |
Sep 28, 2021 | 237.21 | 238.54 | 233.92 | 235.13 | 136,524 | -2.79(-1.17%) |
Sep 27, 2021 | 236.86 | 238.79 | 236.25 | 237.92 | 158,235 | +0.89(+0.38%) |
Sep 24, 2021 | 237.19 | 238.29 | 236.47 | 237.02 | 102,742 | -0.62(-0.26%) |
Sep 23, 2021 | 235.22 | 238.32 | 235.22 | 237.65 | 118,633 | +2.88(+1.23%) |
Sep 22, 2021 | 235.59 | 236.57 | 234.66 | 234.77 | 146,196 | +0.83(+0.35%) |
Sep 21, 2021 | 234.56 | 234.56 | 231.59 | 233.94 | 186,676 | -0.01(-0.00%) |
Sep 20, 2021 | 231.92 | 235.15 | 231.10 | 233.95 | 159,823 | -1.08(-0.46%) |
Sep 17, 2021 | 236.00 | 236.36 | 232.60 | 235.03 | 526,563 | -1.50(-0.63%) |
Sep 16, 2021 | 237.44 | 237.87 | 235.08 | 236.53 | 148,459 | -0.54(-0.23%) |
Sep 15, 2021 | 235.30 | 238.03 | 234.65 | 237.07 | 194,627 | +1.84(+0.78%) |
Sep 14, 2021 | 234.00 | 236.36 | 232.67 | 235.24 | 219,172 | +1.91(+0.82%) |
Sep 13, 2021 | 236.05 | 237.11 | 232.38 | 233.33 | 153,048 | -0.97(-0.41%) |
Sep 10, 2021 | 237.28 | 238.49 | 234.02 | 234.30 | 150,727 | -1.96(-0.83%) |
Sep 09, 2021 | 237.99 | 238.98 | 234.77 | 236.26 | 179,895 | -1.77(-0.74%) |
Sep 08, 2021 | 236.40 | 238.52 | 236.04 | 238.03 | 220,963 | +1.61(+0.68%) |
Sep 07, 2021 | 234.87 | 238.12 | 232.71 | 236.42 | 264,733 | +1.77(+0.75%) |
Sep 03, 2021 | 235.06 | 237.74 | 233.87 | 234.65 | 215,746 | -1.11(-0.47%) |
Sep 02, 2021 | 234.81 | 238.69 | 234.03 | 235.76 | 293,392 | +1.60(+0.68%) |
Sep 01, 2021 | 232.92 | 235.70 | 228.97 | 234.16 | 273,381 | +2.27(+0.98%) |
Aug 31, 2021 | 235.14 | 236.98 | 229.94 | 231.88 | 425,318 | -0.21(-0.09%) |
Aug 30, 2021 | 226.70 | 232.58 | 226.49 | 232.10 | 345,244 | +5.13(+2.26%) |
Aug 27, 2021 | 226.91 | 229.14 | 226.09 | 226.96 | 163,940 | +1.01(+0.45%) |
Aug 26, 2021 | 226.45 | 226.45 | 225.13 | 225.95 | 134,864 | -1.00(-0.44%) |
Aug 25, 2021 | 227.61 | 228.42 | 225.75 | 226.95 | 168,354 | +0.17(+0.07%) |
Aug 24, 2021 | 224.39 | 227.87 | 224.39 | 226.79 | 142,794 | +2.27(+1.01%) |
Aug 23, 2021 | 224.56 | 226.11 | 223.59 | 224.51 | 144,001 | +1.23(+0.55%) |
Aug 20, 2021 | 219.77 | 223.59 | 218.79 | 223.28 | 129,848 | +4.00(+1.82%) |
Aug 19, 2021 | 219.10 | 221.57 | 218.93 | 219.29 | 115,651 | -0.90(-0.41%) |
Aug 18, 2021 | 221.24 | 222.74 | 219.78 | 220.19 | 85,442 | -1.76(-0.79%) |
Aug 17, 2021 | 220.93 | 222.21 | 219.28 | 221.94 | 104,729 | -0.65(-0.29%) |
Aug 16, 2021 | 221.03 | 222.84 | 218.95 | 222.59 | 98,682 | +0.93(+0.42%) |
Aug 13, 2021 | 220.07 | 222.18 | 218.86 | 221.66 | 164,479 | +1.97(+0.90%) |
Aug 12, 2021 | 217.06 | 220.53 | 215.34 | 219.69 | 152,801 | +3.09(+1.43%) |
Aug 11, 2021 | 216.44 | 217.77 | 215.42 | 216.60 | 116,383 | +1.58(+0.74%) |
Aug 10, 2021 | 216.32 | 217.58 | 214.30 | 215.02 | 164,191 | -0.40(-0.18%) |
Aug 09, 2021 | 217.38 | 217.38 | 214.05 | 215.42 | 133,836 | -2.69(-1.23%) |
Aug 06, 2021 | 218.97 | 220.46 | 217.50 | 218.10 | 87,560 | -0.56(-0.26%) |
Aug 05, 2021 | 219.91 | 220.60 | 217.79 | 218.66 | 140,994 | -0.98(-0.45%) |
Aug 04, 2021 | 220.99 | 221.77 | 219.46 | 219.65 | 109,817 | -1.60(-0.72%) |
Aug 03, 2021 | 220.70 | 222.33 | 219.88 | 221.25 | 141,535 | +1.09(+0.49%) |
Aug 02, 2021 | 220.17 | 222.83 | 219.62 | 220.16 | 132,520 | +0.88(+0.40%) |
Jul 30, 2021 | 217.19 | 219.97 | 217.19 | 219.28 | 220,308 | +1.06(+0.48%) |
Jul 29, 2021 | 217.11 | 220.12 | 216.41 | 218.22 | 109,643 | +2.27(+1.05%) |
Jul 28, 2021 | 215.06 | 217.14 | 213.72 | 215.95 | 97,032 | +1.26(+0.59%) |
Jul 27, 2021 | 217.50 | 217.50 | 214.30 | 214.69 | 121,659 | -2.81(-1.29%) |
Jul 26, 2021 | 218.17 | 218.18 | 215.78 | 217.50 | 149,676 | -0.67(-0.31%) |
Jul 23, 2021 | 217.06 | 218.18 | 215.49 | 218.17 | 77,438 | +2.24(+1.04%) |
Jul 22, 2021 | 217.52 | 218.15 | 215.20 | 215.93 | 109,804 | -1.78(-0.82%) |
Jul 21, 2021 | 218.17 | 219.88 | 216.91 | 217.72 | 116,914 | +0.58(+0.27%) |
Jul 20, 2021 | 212.61 | 218.61 | 212.61 | 217.13 | 236,468 | +5.26(+2.48%) |
Jul 19, 2021 | 212.89 | 213.31 | 210.24 | 211.88 | 139,437 | -3.27(-1.52%) |
Jul 16, 2021 | 216.39 | 217.37 | 214.99 | 215.15 | 181,322 | -0.37(-0.17%) |
Jul 15, 2021 | 213.32 | 216.59 | 213.32 | 215.51 | 132,711 | +1.40(+0.65%) |
Jul 14, 2021 | 213.75 | 216.19 | 213.29 | 214.12 | 167,379 | +0.79(+0.37%) |
Jul 13, 2021 | 213.89 | 215.16 | 213.14 | 213.32 | 139,073 | -1.26(-0.59%) |
Jul 12, 2021 | 213.83 | 215.30 | 212.75 | 214.58 | 165,789 | -0.01(-0.00%) |
Jul 09, 2021 | 211.73 | 214.78 | 210.79 | 214.59 | 195,231 | +4.77(+2.27%) |
Jul 08, 2021 | 211.23 | 212.67 | 208.70 | 209.82 | 329,611 | -4.55(-2.12%) |
Jul 07, 2021 | 211.02 | 214.78 | 208.96 | 214.37 | 306,313 | +2.85(+1.35%) |
Jul 06, 2021 | 214.71 | 214.71 | 210.95 | 211.52 | 233,524 | -2.01(-0.94%) |
Jul 02, 2021 | 212.06 | 213.99 | 210.99 | 213.53 | 124,462 | +1.74(+0.82%) |
Jul 01, 2021 | 213.22 | 214.93 | 211.53 | 211.79 | 222,647 | -1.07(-0.50%) |
Jun 30, 2021 | 212.94 | 213.79 | 212.11 | 212.86 | 211,818 | -0.09(-0.04%) |
Jun 29, 2021 | 212.74 | 214.81 | 212.11 | 212.94 | 203,212 | +0.88(+0.42%) |
Jun 28, 2021 | 214.91 | 215.60 | 211.40 | 212.06 | 251,217 | -1.92(-0.90%) |
Jun 25, 2021 | 212.35 | 216.36 | 211.57 | 213.98 | 1,424,637 | +2.49(+1.18%) |
Jun 24, 2021 | 212.22 | 213.48 | 210.88 | 211.49 | 344,014 | +0.19(+0.09%) |
Jun 23, 2021 | 212.26 | 213.72 | 210.97 | 211.30 | 155,653 | -1.09(-0.51%) |
Jun 22, 2021 | 212.64 | 213.45 | 211.42 | 212.38 | 130,176 | -0.52(-0.25%) |
Jun 21, 2021 | 210.72 | 213.99 | 209.78 | 212.91 | 155,912 | +4.17(+2.00%) |
Jun 18, 2021 | 207.89 | 210.52 | 206.08 | 208.74 | 430,775 | -2.43(-1.15%) |
Jun 17, 2021 | 213.09 | 213.09 | 209.83 | 211.17 | 150,373 | -1.61(-0.76%) |
Jun 16, 2021 | 216.26 | 216.53 | 212.41 | 212.78 | 190,396 | -3.48(-1.61%) |
Jun 15, 2021 | 215.68 | 216.83 | 213.64 | 216.26 | 126,311 | +1.68(+0.78%) |
Jun 14, 2021 | 215.13 | 216.15 | 214.24 | 214.58 | 166,816 | -1.08(-0.50%) |
Jun 11, 2021 | 216.94 | 217.07 | 214.41 | 215.66 | 129,184 | -0.75(-0.35%) |
Jun 10, 2021 | 217.52 | 217.52 | 214.92 | 216.41 | 147,985 | +1.04(+0.48%) |
Jun 09, 2021 | 215.40 | 215.77 | 215.40 | 215.37 | 209,222 | -0.21(-0.10%) |
Jun 08, 2021 | 215.27 | 217.00 | 214.31 | 215.58 | 164,194 | -0.23(-0.11%) |
Jun 07, 2021 | 217.57 | 217.90 | 214.93 | 215.81 | 287,933 | -1.55(-0.71%) |
Jun 04, 2021 | 215.16 | 218.06 | 213.59 | 217.37 | 203,633 | +3.54(+1.66%) |
Jun 03, 2021 | 214.04 | 216.04 | 212.70 | 213.83 | 251,592 | -0.99(-0.46%) |
Jun 02, 2021 | 216.00 | 216.88 | 211.68 | 214.81 | 171,147 | -0.14(-0.06%) |
Jun 01, 2021 | 216.76 | 218.03 | 214.48 | 214.95 | 194,767 | -0.02(-0.01%) |
May 28, 2021 | 216.52 | 216.52 | 212.22 | 214.97 | 228,320 | -1.69(-0.78%) |
May 27, 2021 | 208.80 | 216.72 | 207.85 | 216.66 | 643,675 | +7.40(+3.54%) |
May 26, 2021 | 209.73 | 210.66 | 205.26 | 209.26 | 493,973 | -1.00(-0.48%) |
May 25, 2021 | 212.36 | 213.80 | 206.54 | 210.26 | 585,010 | +13.93(+7.09%) |
May 24, 2021 | 195.69 | 197.66 | 194.02 | 196.33 | 283,258 | +1.00(+0.51%) |
May 21, 2021 | 193.81 | 196.23 | 193.09 | 195.33 | 381,946 | +2.30(+1.19%) |
May 20, 2021 | 192.58 | 194.32 | 191.90 | 193.03 | 225,343 | +0.46(+0.24%) |
May 19, 2021 | 192.82 | 193.03 | 190.85 | 192.58 | 126,067 | -1.66(-0.85%) |
May 18, 2021 | 196.64 | 197.74 | 194.09 | 194.23 | 136,920 | -3.19(-1.62%) |
May 17, 2021 | 199.34 | 200.32 | 195.45 | 197.43 | 116,202 | -1.82(-0.91%) |
May 14, 2021 | 199.59 | 200.82 | 198.12 | 199.24 | 138,566 | +0.43(+0.21%) |
May 13, 2021 | 194.15 | 200.22 | 194.15 | 198.82 | 222,342 | +5.23(+2.70%) |
May 12, 2021 | 201.32 | 201.32 | 193.42 | 193.59 | 150,668 | -7.15(-3.56%) |
May 11, 2021 | 199.24 | 202.01 | 198.90 | 200.75 | 179,026 | -1.22(-0.60%) |
May 10, 2021 | 202.92 | 204.87 | 201.44 | 201.96 | 111,590 | -0.15(-0.07%) |
May 07, 2021 | 199.95 | 203.90 | 199.95 | 202.11 | 130,114 | +0.24(+0.12%) |
May 06, 2021 | 202.77 | 203.75 | 201.18 | 201.87 | 269,031 | +0.08(+0.04%) |
May 05, 2021 | 204.75 | 204.92 | 200.83 | 201.79 | 194,493 | -2.71(-1.33%) |
May 04, 2021 | 202.01 | 205.20 | 201.35 | 204.50 | 161,792 | +2.60(+1.29%) |
May 03, 2021 | 205.88 | 206.50 | 201.45 | 201.90 | 223,936 | -2.71(-1.32%) |
Apr 30, 2021 | 206.97 | 206.97 | 203.47 | 204.61 | 216,053 | -3.38(-1.62%) |
Apr 29, 2021 | 206.44 | 216.18 | 206.01 | 207.98 | 288,353 | +1.25(+0.60%) |
Apr 28, 2021 | 207.03 | 208.08 | 206.00 | 206.74 | 91,468 | -0.47(-0.23%) |
Apr 27, 2021 | 207.11 | 208.00 | 205.56 | 207.21 | 142,676 | +0.46(+0.22%) |
Apr 26, 2021 | 208.06 | 210.94 | 206.60 | 206.75 | 329,569 | -0.29(-0.14%) |
Apr 23, 2021 | 205.39 | 208.08 | 204.32 | 207.04 | 224,526 | +3.04(+1.49%) |
Apr 22, 2021 | 202.26 | 206.28 | 201.98 | 204.01 | 179,062 | +1.23(+0.61%) |
Apr 21, 2021 | 200.53 | 204.02 | 199.73 | 202.78 | 175,168 | +3.21(+1.61%) |
Apr 20, 2021 | 199.49 | 201.34 | 198.16 | 199.56 | 148,534 | +0.26(+0.13%) |
Apr 19, 2021 | 199.24 | 200.45 | 198.41 | 199.30 | 156,371 | -0.28(-0.14%) |
Apr 16, 2021 | 199.27 | 200.31 | 198.31 | 199.58 | 131,533 | +1.58(+0.80%) |
Apr 15, 2021 | 197.14 | 198.68 | 195.01 | 198.01 | 133,261 | +1.08(+0.55%) |
Apr 14, 2021 | 194.70 | 197.41 | 194.70 | 196.92 | 127,740 | +1.51(+0.77%) |
Apr 13, 2021 | 196.93 | 197.26 | 194.67 | 195.41 | 116,654 | -1.62(-0.82%) |
Apr 12, 2021 | 196.60 | 197.98 | 196.39 | 197.03 | 96,842 | +0.44(+0.23%) |
Apr 09, 2021 | 194.78 | 197.47 | 193.69 | 196.58 | 110,558 | +2.02(+1.04%) |
Apr 08, 2021 | 195.48 | 197.33 | 192.17 | 194.56 | 180,782 | -0.62(-0.32%) |
Apr 07, 2021 | 197.23 | 197.23 | 193.33 | 195.18 | 156,407 | -1.28(-0.65%) |
Apr 06, 2021 | 196.05 | 197.91 | 193.79 | 196.46 | 206,912 | +0.45(+0.23%) |
Apr 05, 2021 | 196.53 | 198.21 | 195.43 | 196.00 | 145,335 | +0.14(+0.07%) |
Apr 01, 2021 | 193.12 | 197.06 | 191.69 | 195.87 | 167,800 | +3.58(+1.86%) |
Mar 31, 2021 | 196.30 | 197.98 | 191.91 | 192.29 | 268,272 | -5.18(-2.62%) |
Mar 30, 2021 | 196.99 | 197.46 | 194.69 | 197.46 | 182,122 | +1.04(+0.53%) |
Mar 29, 2021 | 196.17 | 200.94 | 195.60 | 196.43 | 286,174 | -0.61(-0.31%) |
Mar 26, 2021 | 195.65 | 197.39 | 192.55 | 197.04 | 229,175 | +2.20(+1.13%) |
Mar 25, 2021 | 194.53 | 195.55 | 190.97 | 194.84 | 163,663 | +1.56(+0.81%) |
Mar 24, 2021 | 193.21 | 195.78 | 192.62 | 193.28 | 233,147 | +1.53(+0.80%) |
Mar 23, 2021 | 193.80 | 194.48 | 190.67 | 191.75 | 208,442 | -3.46(-1.77%) |
Mar 22, 2021 | 195.26 | 196.59 | 191.34 | 195.22 | 266,436 | -0.44(-0.22%) |
Mar 19, 2021 | 198.04 | 198.76 | 194.68 | 195.65 | 586,681 | -2.98(-1.50%) |
Mar 18, 2021 | 199.14 | 201.23 | 197.35 | 198.63 | 166,238 | -0.47(-0.24%) |
Mar 17, 2021 | 198.12 | 202.02 | 196.29 | 199.11 | 194,083 | -0.41(-0.20%) |
Mar 16, 2021 | 200.34 | 200.34 | 196.08 | 199.51 | 255,310 | -1.06(-0.53%) |
Mar 15, 2021 | 195.67 | 201.51 | 193.87 | 200.57 | 237,924 | +5.35(+2.74%) |
Mar 12, 2021 | 194.46 | 196.45 | 193.03 | 195.22 | 202,311 | +0.81(+0.42%) |
Mar 11, 2021 | 194.74 | 196.18 | 193.58 | 194.41 | 153,499 | -0.82(-0.42%) |
Mar 10, 2021 | 191.98 | 195.60 | 190.68 | 195.23 | 220,148 | +4.38(+2.29%) |
Mar 09, 2021 | 191.04 | 191.92 | 189.63 | 190.85 | 404,045 | +0.65(+0.34%) |
Mar 08, 2021 | 190.15 | 193.86 | 188.72 | 190.21 | 229,651 | +0.51(+0.27%) |
Mar 05, 2021 | 186.39 | 190.17 | 184.30 | 189.69 | 205,514 | +4.38(+2.37%) |
Mar 04, 2021 | 187.94 | 189.74 | 183.63 | 185.31 | 344,519 | -3.03(-1.61%) |
Mar 03, 2021 | 186.56 | 191.28 | 185.69 | 188.34 | 239,327 | +1.59(+0.85%) |
Mar 02, 2021 | 187.65 | 189.14 | 184.15 | 186.75 | 232,732 | -0.79(-0.42%) |
Mar 01, 2021 | 188.36 | 190.26 | 187.03 | 187.54 | 273,514 | +1.33(+0.71%) |
Feb 26, 2021 | 187.84 | 190.05 | 185.51 | 186.22 | 397,905 | -0.76(-0.41%) |
Feb 25, 2021 | 189.99 | 189.99 | 185.45 | 186.98 | 303,253 | -3.43(-1.80%) |
Feb 24, 2021 | 182.05 | 190.83 | 181.58 | 190.41 | 454,930 | +8.63(+4.75%) |
Feb 23, 2021 | 183.88 | 184.85 | 179.34 | 181.78 | 607,256 | +3.33(+1.87%) |
Feb 22, 2021 | 180.32 | 181.54 | 177.62 | 178.45 | 428,148 | -3.01(-1.66%) |
Feb 19, 2021 | 180.69 | 183.93 | 180.57 | 181.46 | 338,783 | +2.13(+1.19%) |
Feb 18, 2021 | 177.05 | 180.38 | 176.28 | 179.32 | 173,997 | +1.84(+1.04%) |
Feb 17, 2021 | 178.97 | 180.37 | 177.07 | 177.48 | 141,705 | -2.40(-1.33%) |
Feb 16, 2021 | 182.84 | 183.42 | 179.49 | 179.87 | 231,299 | -1.96(-1.08%) |
Feb 12, 2021 | 181.99 | 182.52 | 180.90 | 181.83 | 127,251 | -0.84(-0.46%) |
Feb 11, 2021 | 183.14 | 184.95 | 180.61 | 182.67 | 386,550 | -0.76(-0.42%) |
Feb 10, 2021 | 182.23 | 183.72 | 180.60 | 183.44 | 154,567 | +1.54(+0.84%) |
Feb 09, 2021 | 183.84 | 183.84 | 180.87 | 181.90 | 173,227 | -1.60(-0.87%) |
Feb 08, 2021 | 183.30 | 185.49 | 182.83 | 183.50 | 373,602 | +1.86(+1.03%) |
Feb 05, 2021 | 181.25 | 183.35 | 178.99 | 181.64 | 233,172 | +1.98(+1.10%) |
Feb 04, 2021 | 177.73 | 180.57 | 177.73 | 179.66 | 364,103 | +2.20(+1.24%) |
Feb 03, 2021 | 176.61 | 178.77 | 176.03 | 177.46 | 332,408 | +0.14(+0.08%) |
Feb 02, 2021 | 177.03 | 177.73 | 176.43 | 177.31 | 198,802 | +0.98(+0.55%) |
Feb 01, 2021 | 174.06 | 176.75 | 173.47 | 176.34 | 275,892 | +3.47(+2.01%) |
Jan 29, 2021 | 177.76 | 180.11 | 172.50 | 172.87 | 428,967 | -5.17(-2.90%) |
Jan 28, 2021 | 179.77 | 180.76 | 177.83 | 178.04 | 229,511 | +0.72(+0.41%) |
Jan 27, 2021 | 178.56 | 179.97 | 173.74 | 177.31 | 359,854 | -3.77(-2.08%) |
Jan 26, 2021 | 183.40 | 184.75 | 179.65 | 181.08 | 301,312 | -0.61(-0.34%) |
Jan 25, 2021 | 184.49 | 186.20 | 180.06 | 181.69 | 416,804 | -3.74(-2.02%) |
Jan 22, 2021 | 185.12 | 185.95 | 183.27 | 185.43 | 296,539 | -0.11(-0.06%) |
Jan 21, 2021 | 187.75 | 188.20 | 184.96 | 185.53 | 297,730 | -1.71(-0.91%) |
Jan 20, 2021 | 183.64 | 187.72 | 183.05 | 187.24 | 583,609 | +4.22(+2.31%) |
Jan 19, 2021 | 188.82 | 189.20 | 182.37 | 183.02 | 974,620 | -3.62(-1.94%) |
Jan 15, 2021 | 193.75 | 196.72 | 185.68 | 186.64 | 369,949 | -8.48(-4.35%) |
Jan 14, 2021 | 197.60 | 198.01 | 193.44 | 195.12 | 157,898 | -1.53(-0.78%) |
Jan 13, 2021 | 199.22 | 201.69 | 196.52 | 196.65 | 290,670 | -3.60(-1.80%) |
Jan 12, 2021 | 195.42 | 200.65 | 195.42 | 200.25 | 171,477 | +3.00(+1.52%) |
Jan 11, 2021 | 194.35 | 198.00 | 193.86 | 197.25 | 234,528 | +0.93(+0.47%) |
Jan 08, 2021 | 197.75 | 199.46 | 193.46 | 196.32 | 350,691 | -1.95(-0.98%) |
Jan 07, 2021 | 199.01 | 199.78 | 195.34 | 198.27 | 593,139 | +0.33(+0.17%) |
Jan 06, 2021 | 193.43 | 199.43 | 193.43 | 197.94 | 319,380 | +5.47(+2.84%) |
Jan 05, 2021 | 189.18 | 193.92 | 188.24 | 192.48 | 307,919 | +2.64(+1.39%) |
Jan 04, 2021 | 194.69 | 196.54 | 187.73 | 189.84 | 190,055 | -4.24(-2.18%) |
Dec 31, 2020 | 194.08 | 194.08 | 194.08 | 138,439 | +2.05(+1.07%) | |
Dec 30, 2020 | 191.10 | 193.05 | 191.10 | 192.03 | 138,439 | +1.87(+0.98%) |
Dec 29, 2020 | 191.84 | 194.94 | 188.67 | 190.17 | 125,737 | -1.46(-0.76%) |
Dec 28, 2020 | 193.55 | 195.70 | 191.21 | 191.63 | 129,471 | -0.52(-0.27%) |
Dec 24, 2020 | 190.38 | 192.42 | 190.07 | 192.15 | 52,391 | +0.58(+0.30%) |
Dec 23, 2020 | 192.96 | 193.98 | 190.19 | 191.57 | 133,281 | -0.28(-0.15%) |
Dec 22, 2020 | 189.45 | 192.77 | 187.95 | 191.85 | 215,715 | +2.72(+1.44%) |
Dec 21, 2020 | 188.01 | 191.10 | 186.72 | 189.12 | 293,218 | -2.81(-1.46%) |
Dec 18, 2020 | 193.57 | 193.83 | 189.87 | 191.94 | 744,558 | +1.76(+0.92%) |
Dec 17, 2020 | 188.62 | 190.57 | 185.36 | 190.18 | 377,912 | +3.20(+1.71%) |
Dec 16, 2020 | 191.76 | 191.77 | 183.02 | 186.98 | 632,885 | -7.63(-3.92%) |
Dec 15, 2020 | 194.26 | 196.94 | 193.20 | 194.61 | 295,254 | +2.11(+1.10%) |
Dec 14, 2020 | 192.21 | 193.01 | 190.59 | 192.50 | 237,315 | +1.86(+0.98%) |
Dec 11, 2020 | 190.26 | 191.32 | 188.66 | 190.64 | 236,547 | -0.20(-0.11%) |
Dec 10, 2020 | 191.75 | 191.75 | 189.15 | 190.84 | 316,164 | -0.51(-0.27%) |
Dec 09, 2020 | 192.14 | 192.98 | 190.84 | 191.36 | 272,869 | -0.39(-0.20%) |
Dec 08, 2020 | 191.58 | 192.77 | 190.89 | 191.74 | 207,997 | -0.09(-0.05%) |
Dec 07, 2020 | 193.92 | 194.25 | 190.99 | 191.83 | 148,839 | -1.35(-0.70%) |
Dec 04, 2020 | 188.40 | 193.81 | 188.40 | 193.18 | 286,346 | +4.93(+2.62%) |
Dec 03, 2020 | 186.11 | 192.44 | 186.11 | 188.25 | 190,416 | -2.14(-1.12%) |
Dec 02, 2020 | 195.66 | 196.85 | 189.67 | 190.39 | 203,427 | -6.00(-3.06%) |
Dec 01, 2020 | 198.55 | 199.21 | 195.19 | 196.40 | 352,255 | -0.05(-0.02%) |
Nov 30, 2020 | 196.77 | 198.67 | 195.66 | 196.45 | 429,439 | -0.54(-0.27%) |
Nov 27, 2020 | 194.71 | 197.23 | 194.35 | 196.99 | 99,287 | +1.77(+0.91%) |
Nov 25, 2020 | 196.63 | 196.63 | 193.84 | 195.21 | 194,321 | -1.93(-0.98%) |
Nov 24, 2020 | 195.95 | 197.81 | 193.91 | 197.14 | 225,803 | +2.92(+1.50%) |
Nov 23, 2020 | 196.26 | 196.55 | 194.00 | 194.22 | 161,141 | -0.58(-0.30%) |
Nov 20, 2020 | 195.53 | 196.25 | 193.16 | 194.80 | 145,767 | -0.20(-0.10%) |
Nov 19, 2020 | 194.69 | 195.61 | 192.83 | 195.00 | 142,878 | +0.78(+0.40%) |
Nov 18, 2020 | 197.30 | 197.93 | 194.07 | 194.22 | 198,339 | -2.35(-1.20%) |
Nov 17, 2020 | 198.32 | 199.07 | 195.47 | 196.57 | 207,417 | -2.78(-1.40%) |
Nov 16, 2020 | 196.67 | 199.37 | 194.03 | 199.36 | 304,618 | +4.73(+2.43%) |
Nov 13, 2020 | 193.93 | 196.32 | 192.12 | 194.62 | 175,128 | +2.58(+1.35%) |
Nov 12, 2020 | 196.08 | 196.08 | 190.12 | 192.04 | 162,300 | -2.89(-1.48%) |
Nov 11, 2020 | 192.38 | 195.77 | 188.89 | 194.93 | 284,663 | +4.88(+2.57%) |
Nov 10, 2020 | 194.95 | 195.36 | 188.06 | 190.06 | 497,272 | -4.43(-2.28%) |
Nov 09, 2020 | 207.88 | 209.03 | 193.98 | 194.49 | 395,656 | -8.56(-4.22%) |
Nov 06, 2020 | 201.99 | 204.52 | 195.08 | 203.05 | 144,729 | +2.11(+1.05%) |
Nov 05, 2020 | 198.25 | 202.20 | 198.25 | 200.94 | 123,701 | +5.59(+2.86%) |
Nov 04, 2020 | 193.74 | 196.99 | 189.45 | 195.35 | 161,305 | -6.43(-3.19%) |
Nov 03, 2020 | 193.47 | 194.62 | 190.54 | 201.78 | 229,591 | +11.89(+6.26%) |
Nov 02, 2020 | 186.59 | 191.29 | 186.59 | 189.88 | 161,919 | +3.44(+1.85%) |
Oct 30, 2020 | 187.23 | 189.98 | 185.22 | 186.44 | 216,108 | -1.71(-0.91%) |
Oct 29, 2020 | 183.19 | 188.77 | 181.89 | 188.15 | 189,206 | +3.84(+2.08%) |
Oct 28, 2020 | 187.86 | 189.11 | 184.16 | 184.31 | 166,987 | -6.29(-3.30%) |
Oct 27, 2020 | 195.65 | 195.69 | 190.26 | 190.60 | 132,155 | -5.11(-2.61%) |
Oct 26, 2020 | 195.10 | 197.49 | 194.37 | 195.71 | 220,695 | -4.35(-2.17%) |
Oct 23, 2020 | 205.21 | 205.29 | 199.61 | 200.06 | 162,781 | -3.48(-1.71%) |
Oct 22, 2020 | 201.78 | 203.96 | 200.70 | 203.54 | 183,885 | +2.73(+1.36%) |
Oct 21, 2020 | 200.78 | 202.71 | 200.56 | 200.81 | 159,935 | -0.38(-0.19%) |
Oct 20, 2020 | 201.39 | 203.24 | 200.32 | 201.20 | 149,265 | +1.36(+0.68%) |
Oct 19, 2020 | 199.59 | 201.93 | 199.12 | 199.84 | 199,318 | -1.19(-0.59%) |
Oct 16, 2020 | 199.10 | 202.36 | 199.10 | 201.02 | 137,882 | +1.56(+0.78%) |
Oct 15, 2020 | 192.83 | 199.78 | 191.62 | 199.46 | 143,304 | +4.30(+2.20%) |
Oct 14, 2020 | 195.91 | 198.40 | 194.62 | 195.16 | 163,447 | -0.69(-0.35%) |
Oct 13, 2020 | 195.03 | 197.51 | 194.69 | 195.86 | 131,985 | -0.78(-0.40%) |
Oct 12, 2020 | 195.16 | 197.53 | 194.41 | 196.64 | 112,275 | +2.72(+1.40%) |
Oct 09, 2020 | 193.93 | 195.46 | 192.77 | 193.92 | 131,553 | +0.60(+0.31%) |
Oct 08, 2020 | 194.54 | 195.50 | 193.14 | 193.32 | 170,406 | +0.05(+0.03%) |
Oct 07, 2020 | 193.14 | 195.22 | 190.77 | 193.27 | 223,317 | +2.68(+1.41%) |
Oct 06, 2020 | 190.34 | 194.70 | 188.76 | 190.59 | 210,384 | +1.43(+0.75%) |
Oct 05, 2020 | 185.19 | 189.38 | 185.19 | 189.17 | 131,718 | +5.57(+3.03%) |
Oct 02, 2020 | 181.89 | 184.77 | 180.43 | 183.60 | 129,374 | -1.19(-0.65%) |