Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 221.94 | 223.12 | 217.14 | 217.23 | 7,315,405 | -3.83(-1.73%) |
Sep 29, 2021 | 221.18 | 223.34 | 220.49 | 221.06 | 6,595,992 | +1.09(+0.50%) |
Sep 28, 2021 | 223.20 | 223.20 | 218.45 | 219.97 | 7,127,554 | -3.94(-1.76%) |
Sep 27, 2021 | 225.98 | 227.55 | 223.10 | 223.91 | 7,055,020 | -1.94(-0.86%) |
Sep 24, 2021 | 223.26 | 226.20 | 222.96 | 225.85 | 6,625,595 | +3.20(+1.44%) |
Sep 23, 2021 | 219.42 | 223.03 | 218.80 | 222.65 | 8,154,599 | +5.42(+2.50%) |
Sep 22, 2021 | 215.91 | 218.55 | 215.62 | 217.23 | 6,158,320 | +2.52(+1.17%) |
Sep 21, 2021 | 215.28 | 216.66 | 213.55 | 214.71 | 7,212,377 | +0.12(+0.05%) |
Sep 20, 2021 | 211.58 | 215.04 | 210.95 | 214.60 | 9,036,258 | -1.66(-0.77%) |
Sep 17, 2021 | 216.94 | 218.16 | 213.87 | 216.25 | 14,184,620 | -2.52(-1.15%) |
Sep 16, 2021 | 218.31 | 219.62 | 217.23 | 218.77 | 6,079,500 | +0.51(+0.23%) |
Sep 15, 2021 | 217.01 | 219.26 | 215.88 | 218.26 | 6,701,249 | +0.76(+0.35%) |
Sep 14, 2021 | 219.42 | 220.21 | 216.77 | 217.50 | 6,742,718 | -1.56(-0.71%) |
Sep 13, 2021 | 219.94 | 221.57 | 217.88 | 219.06 | 6,978,565 | -0.27(-0.12%) |
Sep 10, 2021 | 224.15 | 224.34 | 219.30 | 219.34 | 6,897,502 | -2.52(-1.13%) |
Sep 09, 2021 | 223.63 | 224.30 | 221.47 | 221.85 | 6,001,381 | -1.56(-0.70%) |
Sep 08, 2021 | 221.75 | 224.52 | 221.41 | 223.41 | 10,923,111 | +2.75(+1.25%) |
Sep 07, 2021 | 221.12 | 222.34 | 220.26 | 220.66 | 9,917,912 | +1.13(+0.52%) |
Sep 03, 2021 | 218.45 | 221.67 | 217.81 | 219.53 | 11,828,297 | +0.91(+0.41%) |
Sep 02, 2021 | 224.72 | 224.77 | 216.46 | 218.62 | 20,211,562 | -5.79(-2.58%) |
Sep 01, 2021 | 223.42 | 225.06 | 223.10 | 224.42 | 8,385,225 | +0.99(+0.44%) |
Aug 31, 2021 | 225.19 | 226.09 | 223.02 | 223.42 | 9,643,501 | -2.08(-0.92%) |
Aug 30, 2021 | 226.92 | 227.88 | 224.22 | 225.50 | 6,611,253 | -1.42(-0.63%) |
Aug 27, 2021 | 225.29 | 227.28 | 224.53 | 226.92 | 6,530,975 | +2.12(+0.94%) |
Aug 26, 2021 | 226.38 | 226.83 | 224.45 | 224.81 | 6,038,536 | -2.02(-0.89%) |
Aug 25, 2021 | 229.18 | 229.18 | 226.33 | 226.83 | 5,410,472 | -1.61(-0.70%) |
Aug 24, 2021 | 229.22 | 230.34 | 228.15 | 228.44 | 5,209,440 | +0.10(+0.04%) |
Aug 23, 2021 | 226.93 | 228.84 | 226.25 | 228.34 | 6,503,554 | +2.71(+1.20%) |
Aug 20, 2021 | 226.12 | 226.41 | 224.59 | 225.63 | 5,662,902 | -0.20(-0.09%) |
Aug 19, 2021 | 223.36 | 226.67 | 223.23 | 225.83 | 5,907,725 | -0.06(-0.03%) |
Aug 18, 2021 | 228.12 | 228.54 | 225.73 | 225.89 | 5,122,951 | -2.83(-1.24%) |
Aug 17, 2021 | 229.18 | 229.82 | 227.44 | 228.72 | 7,024,364 | -0.81(-0.35%) |
Aug 16, 2021 | 226.46 | 229.65 | 224.50 | 229.53 | 7,768,533 | +2.64(+1.16%) |
Aug 13, 2021 | 226.25 | 227.48 | 225.68 | 226.88 | 5,583,808 | +0.84(+0.37%) |
Aug 12, 2021 | 228.09 | 228.31 | 225.29 | 226.05 | 10,118,655 | -2.88(-1.26%) |
Aug 11, 2021 | 231.86 | 232.14 | 228.46 | 228.92 | 7,572,361 | -2.93(-1.26%) |
Aug 10, 2021 | 234.23 | 235.04 | 229.41 | 231.85 | 7,378,517 | -1.88(-0.80%) |
Aug 09, 2021 | 235.44 | 235.86 | 231.84 | 233.73 | 5,366,807 | -1.36(-0.58%) |
Aug 06, 2021 | 233.73 | 236.27 | 233.60 | 235.10 | 4,640,443 | +1.16(+0.50%) |
Aug 05, 2021 | 230.43 | 233.98 | 230.26 | 233.94 | 5,479,985 | +3.45(+1.50%) |
Aug 04, 2021 | 230.81 | 231.35 | 228.91 | 230.49 | 8,390,372 | -0.41(-0.18%) |
Aug 03, 2021 | 234.35 | 235.09 | 227.92 | 230.90 | 10,101,029 | -2.62(-1.12%) |
Aug 02, 2021 | 239.81 | 241.36 | 232.15 | 233.52 | 10,256,274 | -6.44(-2.68%) |
Jul 30, 2021 | 240.76 | 241.97 | 239.58 | 239.96 | 5,960,410 | -1.49(-0.62%) |
Jul 29, 2021 | 241.63 | 243.84 | 240.64 | 241.45 | 7,693,884 | +0.95(+0.40%) |
Jul 28, 2021 | 243.52 | 244.93 | 239.49 | 240.49 | 9,276,022 | -3.89(-1.59%) |
Jul 27, 2021 | 242.68 | 246.07 | 241.74 | 244.38 | 7,224,128 | +0.66(+0.27%) |
Jul 26, 2021 | 242.70 | 243.81 | 241.23 | 243.72 | 5,008,497 | +1.20(+0.49%) |
Jul 23, 2021 | 240.32 | 243.48 | 240.32 | 242.52 | 6,947,977 | +4.75(+2.00%) |
Jul 22, 2021 | 237.41 | 238.94 | 236.80 | 237.77 | 10,569,812 | +0.47(+0.20%) |
Jul 21, 2021 | 236.94 | 240.45 | 235.97 | 237.30 | 11,541,740 | +0.94(+0.40%) |
Jul 20, 2021 | 234.36 | 237.83 | 233.26 | 236.36 | 7,261,497 | +2.23(+0.95%) |
Jul 19, 2021 | 236.83 | 238.07 | 232.66 | 234.13 | 11,781,502 | -7.51(-3.11%) |
Jul 16, 2021 | 243.46 | 243.92 | 241.22 | 241.64 | 8,907,465 | -0.42(-0.17%) |
Jul 15, 2021 | 238.91 | 242.30 | 238.91 | 242.06 | 10,405,012 | +2.49(+1.04%) |
Jul 14, 2021 | 236.87 | 240.37 | 236.48 | 239.57 | 8,924,310 | +3.55(+1.50%) |
Jul 13, 2021 | 232.03 | 236.15 | 232.03 | 236.02 | 8,295,662 | +4.36(+1.88%) |
Jul 12, 2021 | 231.38 | 232.28 | 231.07 | 231.66 | 7,204,508 | -0.58(-0.25%) |
Jul 09, 2021 | 232.53 | 233.20 | 231.22 | 232.24 | 5,766,776 | +1.81(+0.79%) |
Jul 08, 2021 | 230.78 | 230.88 | 228.43 | 230.43 | 6,558,623 | -3.30(-1.41%) |
Jul 07, 2021 | 233.99 | 234.75 | 232.08 | 233.73 | 4,482,872 | +0.39(+0.17%) |
Jul 06, 2021 | 233.25 | 234.33 | 231.02 | 233.34 | 8,264,332 | +0.94(+0.41%) |
Jul 02, 2021 | 229.67 | 232.55 | 229.66 | 232.40 | 4,502,122 | +3.39(+1.48%) |
Jul 01, 2021 | 228.09 | 230.08 | 227.94 | 229.01 | 5,484,188 | +1.30(+0.57%) |
Jun 30, 2021 | 228.97 | 230.23 | 227.72 | 227.72 | 8,005,708 | -2.07(-0.90%) |
Jun 29, 2021 | 228.45 | 230.34 | 228.04 | 229.79 | 12,216,711 | +1.81(+0.79%) |
Jun 28, 2021 | 231.79 | 232.15 | 225.81 | 227.98 | 9,550,062 | -3.15(-1.36%) |
Jun 25, 2021 | 230.23 | 232.25 | 230.15 | 231.12 | 8,034,943 | +1.05(+0.46%) |
Jun 24, 2021 | 230.81 | 232.03 | 229.26 | 230.07 | 4,734,645 | +1.52(+0.66%) |
Jun 23, 2021 | 229.30 | 229.76 | 227.83 | 228.55 | 6,996,059 | -1.22(-0.53%) |
Jun 22, 2021 | 228.18 | 229.93 | 227.15 | 229.77 | 9,093,398 | +1.57(+0.69%) |
Jun 21, 2021 | 225.41 | 228.87 | 224.38 | 228.20 | 7,493,541 | +3.81(+1.70%) |
Jun 18, 2021 | 224.74 | 226.12 | 223.24 | 224.39 | 9,077,021 | -1.69(-0.75%) |
Jun 17, 2021 | 223.23 | 227.25 | 223.23 | 226.09 | 7,060,844 | +2.48(+1.11%) |
Jun 16, 2021 | 227.52 | 228.07 | 222.05 | 223.61 | 9,139,209 | -3.29(-1.45%) |
Jun 15, 2021 | 228.32 | 228.67 | 226.55 | 226.90 | 7,284,100 | -1.07(-0.47%) |
Jun 14, 2021 | 228.57 | 229.08 | 225.53 | 227.97 | 5,960,996 | -0.86(-0.37%) |
Jun 11, 2021 | 228.27 | 229.29 | 227.61 | 228.83 | 5,522,545 | +0.98(+0.43%) |
Jun 10, 2021 | 227.01 | 228.14 | 226.07 | 227.84 | 4,571,489 | +1.60(+0.71%) |
Jun 09, 2021 | 226.43 | 228.72 | 226.06 | 226.25 | 4,783,867 | +0.25(+0.11%) |
Jun 08, 2021 | 226.09 | 226.77 | 224.15 | 225.99 | 4,281,828 | +0.71(+0.32%) |
Jun 07, 2021 | 226.77 | 228.55 | 224.07 | 225.28 | 5,565,940 | +1.15(+0.51%) |
Jun 04, 2021 | 223.36 | 224.68 | 222.76 | 224.13 | 5,222,082 | +1.98(+0.89%) |
Jun 03, 2021 | 223.02 | 224.38 | 221.82 | 222.15 | 6,553,083 | -1.51(-0.68%) |
Jun 02, 2021 | 223.24 | 227.02 | 222.81 | 223.66 | 9,324,634 | +2.95(+1.34%) |
Jun 01, 2021 | 223.45 | 224.07 | 220.37 | 220.71 | 5,226,103 | -0.65(-0.29%) |
May 28, 2021 | 221.65 | 223.44 | 221.22 | 221.37 | 5,937,061 | +0.43(+0.19%) |
May 27, 2021 | 221.81 | 222.46 | 220.46 | 220.94 | 6,129,098 | -0.20(-0.09%) |
May 26, 2021 | 222.10 | 223.36 | 220.47 | 221.14 | 4,410,482 | -1.90(-0.85%) |
May 25, 2021 | 223.90 | 224.18 | 222.46 | 223.04 | 4,814,184 | -0.29(-0.13%) |
May 24, 2021 | 222.00 | 224.10 | 221.69 | 223.33 | 4,148,796 | +2.48(+1.12%) |
May 21, 2021 | 220.96 | 223.32 | 220.64 | 220.85 | 5,754,142 | +0.32(+0.15%) |
May 20, 2021 | 219.55 | 221.66 | 219.36 | 220.53 | 7,675,096 | +1.80(+0.82%) |
May 19, 2021 | 216.94 | 218.98 | 216.00 | 218.73 | 9,562,729 | -0.96(-0.43%) |
May 18, 2021 | 222.43 | 223.20 | 219.54 | 219.68 | 7,083,754 | -0.85(-0.38%) |
May 17, 2021 | 220.28 | 221.23 | 219.43 | 220.53 | 5,681,840 | -0.49(-0.22%) |
May 14, 2021 | 219.92 | 221.57 | 219.05 | 221.01 | 4,905,300 | +3.12(+1.43%) |
May 13, 2021 | 215.73 | 219.03 | 215.12 | 217.90 | 6,828,462 | +3.34(+1.56%) |
May 12, 2021 | 217.47 | 218.81 | 214.25 | 214.56 | 7,939,274 | -4.72(-2.15%) |
May 11, 2021 | 217.58 | 220.18 | 215.93 | 219.28 | 7,848,600 | -0.48(-0.22%) |
May 10, 2021 | 225.23 | 225.62 | 218.96 | 219.75 | 9,902,343 | -5.98(-2.65%) |
May 07, 2021 | 225.95 | 226.80 | 224.36 | 225.73 | 4,657,222 | +0.78(+0.35%) |
May 06, 2021 | 223.31 | 225.21 | 222.37 | 224.95 | 6,297,552 | +2.05(+0.92%) |
May 05, 2021 | 224.73 | 227.41 | 222.37 | 222.90 | 6,708,638 | -2.74(-1.22%) |
May 04, 2021 | 225.23 | 225.99 | 223.89 | 225.64 | 6,050,597 | -0.56(-0.25%) |
May 03, 2021 | 227.61 | 229.25 | 225.01 | 226.21 | 8,405,224 | -0.92(-0.41%) |
Apr 30, 2021 | 228.84 | 229.44 | 225.90 | 227.13 | 10,550,562 | -3.21(-1.39%) |
Apr 29, 2021 | 228.76 | 230.96 | 226.73 | 230.34 | 7,620,845 | +3.32(+1.46%) |
Apr 28, 2021 | 224.59 | 229.77 | 224.32 | 227.03 | 10,397,295 | +3.44(+1.54%) |
Apr 27, 2021 | 224.67 | 224.80 | 222.69 | 223.58 | 6,828,762 | -0.42(-0.19%) |
Apr 26, 2021 | 224.42 | 226.54 | 223.20 | 224.00 | 5,809,346 | +0.33(+0.15%) |
Apr 23, 2021 | 222.32 | 225.44 | 221.44 | 223.67 | 5,496,674 | +2.36(+1.07%) |
Apr 22, 2021 | 221.04 | 224.57 | 220.65 | 221.31 | 7,508,919 | +0.12(+0.05%) |
Apr 21, 2021 | 217.16 | 221.60 | 216.74 | 221.19 | 9,759,048 | +4.06(+1.87%) |
Apr 20, 2021 | 218.59 | 219.18 | 215.72 | 217.13 | 5,963,064 | -2.44(-1.11%) |
Apr 19, 2021 | 219.54 | 221.32 | 218.89 | 219.58 | 6,726,563 | -0.60(-0.27%) |
Apr 16, 2021 | 220.92 | 221.53 | 219.55 | 220.18 | 7,022,568 | +0.13(+0.06%) |
Apr 15, 2021 | 217.73 | 221.36 | 217.69 | 220.05 | 8,943,750 | +4.18(+1.94%) |
Apr 14, 2021 | 214.92 | 216.96 | 214.01 | 215.87 | 5,113,040 | +0.93(+0.43%) |
Apr 13, 2021 | 214.92 | 215.52 | 214.16 | 214.94 | 4,898,527 | -0.44(-0.20%) |
Apr 12, 2021 | 214.18 | 215.80 | 213.19 | 215.38 | 6,493,372 | -1.02(-0.47%) |
Apr 09, 2021 | 214.92 | 216.47 | 213.47 | 216.40 | 5,886,914 | +1.77(+0.82%) |
Apr 08, 2021 | 213.92 | 216.69 | 212.11 | 214.63 | 11,354,164 | +1.39(+0.65%) |
Apr 07, 2021 | 213.09 | 214.96 | 212.62 | 213.24 | 5,770,793 | +0.60(+0.28%) |
Apr 06, 2021 | 211.63 | 213.36 | 209.41 | 212.63 | 8,049,416 | -0.38(-0.18%) |
Apr 05, 2021 | 212.58 | 214.44 | 211.33 | 213.01 | 10,734,739 | +2.12(+1.01%) |
Apr 01, 2021 | 207.90 | 211.75 | 206.46 | 210.89 | 6,312,116 | +4.99(+2.42%) |
Mar 31, 2021 | 206.70 | 208.22 | 205.72 | 205.90 | 13,552,186 | -0.17(-0.08%) |
Mar 30, 2021 | 207.15 | 208.26 | 205.59 | 206.07 | 5,652,942 | -2.54(-1.22%) |
Mar 29, 2021 | 206.60 | 209.37 | 205.31 | 208.61 | 8,012,187 | +0.95(+0.46%) |
Mar 26, 2021 | 202.52 | 207.82 | 201.98 | 207.65 | 7,609,316 | +5.41(+2.67%) |
Mar 25, 2021 | 201.96 | 203.07 | 200.12 | 202.25 | 8,627,752 | -0.10(-0.05%) |
Mar 24, 2021 | 203.00 | 205.33 | 202.21 | 202.34 | 10,386,708 | -0.08(-0.04%) |
Mar 23, 2021 | 203.30 | 204.18 | 201.79 | 202.42 | 9,069,290 | +0.14(+0.07%) |
Mar 22, 2021 | 200.87 | 206.45 | 200.55 | 202.28 | 11,691,731 | +1.07(+0.53%) |
Mar 19, 2021 | 213.09 | 214.11 | 201.19 | 201.21 | 33,121,128 | -13.38(-6.24%) |
Mar 18, 2021 | 215.34 | 216.40 | 213.54 | 214.59 | 9,586,752 | -2.30(-1.06%) |
Mar 17, 2021 | 218.86 | 220.01 | 215.66 | 216.88 | 8,917,815 | -1.63(-0.75%) |
Mar 16, 2021 | 217.55 | 219.37 | 216.18 | 218.52 | 9,202,149 | +1.39(+0.64%) |
Mar 15, 2021 | 218.06 | 220.84 | 215.64 | 217.12 | 9,569,594 | -1.06(-0.49%) |
Mar 12, 2021 | 219.08 | 220.31 | 217.27 | 218.19 | 8,403,575 | -1.74(-0.79%) |
Mar 11, 2021 | 218.35 | 221.95 | 217.65 | 219.93 | 10,333,904 | +2.90(+1.34%) |
Mar 10, 2021 | 214.65 | 218.01 | 213.36 | 217.03 | 8,040,522 | +2.73(+1.28%) |
Mar 09, 2021 | 215.95 | 218.81 | 214.13 | 214.29 | 9,488,060 | +0.09(+0.04%) |
Mar 08, 2021 | 211.01 | 219.91 | 209.87 | 214.21 | 15,165,188 | +4.73(+2.26%) |
Mar 05, 2021 | 207.85 | 210.15 | 203.86 | 209.48 | 7,796,569 | +3.80(+1.85%) |
Mar 04, 2021 | 210.03 | 211.05 | 202.93 | 205.68 | 10,954,971 | -3.26(-1.56%) |
Mar 03, 2021 | 209.23 | 211.21 | 207.00 | 208.94 | 6,666,553 | -0.89(-0.43%) |
Mar 02, 2021 | 210.99 | 211.93 | 208.91 | 209.83 | 6,327,612 | -0.84(-0.40%) |
Mar 01, 2021 | 209.05 | 211.81 | 208.88 | 210.67 | 7,179,131 | +4.12(+2.00%) |
Feb 26, 2021 | 208.16 | 209.29 | 204.94 | 206.54 | 12,061,957 | -1.32(-0.64%) |
Feb 25, 2021 | 213.25 | 214.38 | 206.73 | 207.87 | 11,722,634 | -5.52(-2.59%) |
Feb 24, 2021 | 206.52 | 214.46 | 205.47 | 213.39 | 12,349,223 | +7.12(+3.45%) |
Feb 23, 2021 | 201.15 | 208.02 | 200.87 | 206.27 | 10,867,213 | +3.69(+1.82%) |
Feb 22, 2021 | 197.95 | 204.85 | 197.52 | 202.59 | 8,568,620 | +3.49(+1.75%) |
Feb 19, 2021 | 203.58 | 203.76 | 198.15 | 199.10 | 15,436,323 | -4.49(-2.21%) |
Feb 18, 2021 | 200.21 | 203.93 | 199.32 | 203.59 | 7,535,965 | +1.79(+0.89%) |
Feb 17, 2021 | 199.61 | 202.55 | 199.42 | 201.80 | 8,611,777 | -0.38(-0.19%) |
Feb 16, 2021 | 204.86 | 205.24 | 201.64 | 202.18 | 9,924,574 | -2.00(-0.98%) |
Feb 12, 2021 | 203.60 | 205.32 | 201.96 | 204.18 | 7,106,580 | -0.68(-0.33%) |
Feb 11, 2021 | 201.62 | 205.77 | 201.49 | 204.86 | 8,645,750 | +4.41(+2.20%) |
Feb 10, 2021 | 201.93 | 201.93 | 199.96 | 200.45 | 8,710,668 | -0.08(-0.04%) |
Feb 09, 2021 | 199.79 | 201.60 | 197.79 | 200.53 | 7,845,467 | -0.36(-0.18%) |
Feb 08, 2021 | 203.90 | 204.53 | 199.93 | 200.88 | 8,891,143 | -1.83(-0.90%) |
Feb 05, 2021 | 203.88 | 204.03 | 202.60 | 202.71 | 10,591,350 | -0.47(-0.23%) |
Feb 04, 2021 | 197.34 | 203.59 | 197.20 | 203.18 | 14,966,880 | +7.66(+3.92%) |
Feb 03, 2021 | 197.18 | 197.60 | 195.15 | 195.51 | 13,856,532 | -1.21(-0.62%) |
Feb 02, 2021 | 195.02 | 198.42 | 194.19 | 196.73 | 11,627,244 | +4.13(+2.14%) |
Feb 01, 2021 | 189.47 | 193.43 | 189.36 | 192.60 | 13,357,493 | +4.96(+2.64%) |
Jan 29, 2021 | 194.69 | 197.16 | 187.21 | 187.64 | 22,145,860 | -4.83(-2.51%) |
Jan 28, 2021 | 194.19 | 196.14 | 192.42 | 192.47 | 11,345,662 | +3.16(+1.67%) |
Jan 27, 2021 | 191.90 | 193.90 | 188.33 | 189.31 | 14,177,603 | -6.84(-3.49%) |
Jan 26, 2021 | 195.90 | 197.58 | 195.14 | 196.15 | 9,887,086 | +1.00(+0.51%) |
Jan 25, 2021 | 194.52 | 195.79 | 190.07 | 195.15 | 19,853,472 | -1.01(-0.51%) |
Jan 22, 2021 | 198.07 | 199.37 | 195.94 | 196.16 | 7,534,927 | -3.03(-1.52%) |
Jan 21, 2021 | 200.07 | 201.16 | 198.81 | 199.19 | 6,707,922 | -0.84(-0.42%) |
Jan 20, 2021 | 197.14 | 201.18 | 196.36 | 200.03 | 13,047,204 | +4.22(+2.16%) |
Jan 19, 2021 | 197.16 | 198.23 | 194.26 | 195.81 | 10,050,288 | +0.07(+0.03%) |
Jan 15, 2021 | 195.69 | 197.36 | 194.61 | 195.74 | 9,016,742 | -0.26(-0.13%) |
Jan 14, 2021 | 204.46 | 205.08 | 195.87 | 196.00 | 13,257,537 | -7.27(-3.58%) |
Jan 13, 2021 | 203.33 | 204.88 | 202.57 | 203.27 | 6,871,027 | +0.48(+0.23%) |
Jan 12, 2021 | 206.18 | 206.61 | 201.45 | 202.80 | 9,606,165 | -3.91(-1.89%) |
Jan 11, 2021 | 207.75 | 208.62 | 206.31 | 206.71 | 7,572,895 | -2.49(-1.19%) |
Jan 08, 2021 | 207.95 | 209.85 | 206.57 | 209.20 | 6,707,920 | +1.59(+0.77%) |
Jan 07, 2021 | 206.04 | 208.97 | 206.04 | 207.60 | 11,293,404 | +1.16(+0.56%) |
Jan 06, 2021 | 207.59 | 209.90 | 205.91 | 206.45 | 7,419,384 | -1.83(-0.88%) |
Jan 05, 2021 | 210.03 | 212.12 | 207.44 | 208.28 | 7,070,872 | -3.16(-1.49%) |
Jan 04, 2021 | 213.86 | 213.86 | 208.02 | 211.44 | 10,624,915 | -0.94(-0.44%) |
Dec 31, 2020 | 212.38 | 212.38 | 212.38 | 9,138,213 | +0.36(+0.17%) | |
Dec 30, 2020 | 209.73 | 213.99 | 209.39 | 212.02 | 9,138,213 | +3.87(+1.86%) |
Dec 29, 2020 | 208.38 | 208.99 | 207.34 | 208.15 | 6,274,067 | +1.69(+0.82%) |
Dec 28, 2020 | 203.76 | 207.26 | 202.88 | 206.46 | 5,975,987 | +3.82(+1.88%) |
Dec 24, 2020 | 200.64 | 202.75 | 200.60 | 202.64 | 3,468,484 | +3.30(+1.66%) |
Dec 23, 2020 | 201.31 | 201.31 | 199.16 | 199.34 | 6,716,894 | -0.53(-0.26%) |
Dec 22, 2020 | 202.34 | 202.35 | 199.63 | 199.87 | 7,617,309 | -3.08(-1.52%) |
Dec 21, 2020 | 202.22 | 203.71 | 198.84 | 202.94 | 7,798,631 | -2.23(-1.09%) |
Dec 18, 2020 | 204.89 | 205.83 | 203.78 | 205.18 | 13,695,766 | +0.13(+0.06%) |
Dec 17, 2020 | 202.93 | 205.63 | 202.79 | 205.05 | 6,710,804 | +2.83(+1.40%) |
Dec 16, 2020 | 202.43 | 203.06 | 201.13 | 202.22 | 7,727,739 | -0.09(-0.04%) |
Dec 15, 2020 | 202.49 | 203.36 | 200.18 | 202.31 | 10,088,922 | +1.08(+0.54%) |
Dec 14, 2020 | 201.82 | 205.17 | 200.96 | 201.23 | 12,323,890 | +0.98(+0.49%) |
Dec 11, 2020 | 199.40 | 200.88 | 198.56 | 200.25 | 9,503,471 | -1.33(-0.66%) |
Dec 10, 2020 | 202.46 | 203.22 | 201.23 | 201.58 | 10,803,667 | -1.91(-0.94%) |
Dec 09, 2020 | 207.04 | 207.30 | 202.88 | 203.50 | 6,434,791 | -3.10(-1.50%) |
Dec 08, 2020 | 203.85 | 206.94 | 203.80 | 206.59 | 8,901,955 | +0.12(+0.06%) |
Dec 07, 2020 | 205.82 | 208.27 | 205.65 | 206.48 | 10,938,962 | -0.03(-0.01%) |
Dec 04, 2020 | 203.65 | 206.54 | 202.46 | 206.51 | 5,891,109 | +4.50(+2.23%) |
Dec 03, 2020 | 203.69 | 204.98 | 201.58 | 202.01 | 9,477,319 | -2.07(-1.01%) |
Dec 02, 2020 | 204.88 | 205.26 | 202.43 | 204.08 | 10,017,584 | -0.99(-0.48%) |
Dec 01, 2020 | 205.97 | 207.47 | 204.91 | 205.07 | 8,288,426 | +0.82(+0.40%) |
Nov 30, 2020 | 203.46 | 204.43 | 200.60 | 204.24 | 7,952,010 | -0.63(-0.31%) |
Nov 27, 2020 | 205.85 | 205.88 | 202.75 | 204.88 | 3,617,819 | +0.11(+0.05%) |
Nov 25, 2020 | 203.58 | 205.80 | 202.81 | 204.77 | 6,975,281 | +1.18(+0.58%) |
Nov 24, 2020 | 204.73 | 207.61 | 203.32 | 203.59 | 10,413,049 | +1.48(+0.73%) |
Nov 23, 2020 | 198.76 | 202.93 | 198.76 | 202.12 | 6,284,287 | +4.16(+2.10%) |
Nov 20, 2020 | 201.12 | 202.07 | 197.89 | 197.96 | 9,943,339 | -3.58(-1.78%) |
Nov 19, 2020 | 201.22 | 202.67 | 199.56 | 201.54 | 5,823,520 | -0.25(-0.12%) |
Nov 18, 2020 | 203.63 | 205.02 | 201.64 | 201.80 | 7,184,717 | -2.80(-1.37%) |
Nov 17, 2020 | 204.45 | 205.93 | 203.42 | 204.59 | 7,484,637 | -1.93(-0.94%) |
Nov 16, 2020 | 208.12 | 208.85 | 205.68 | 206.53 | 12,442,949 | +2.16(+1.05%) |
Nov 13, 2020 | 203.82 | 205.15 | 201.28 | 204.37 | 6,569,193 | +2.16(+1.07%) |
Nov 12, 2020 | 205.29 | 206.37 | 201.13 | 202.22 | 7,521,263 | -4.00(-1.94%) |
Nov 11, 2020 | 205.70 | 207.75 | 205.22 | 206.22 | 5,497,729 | -0.59(-0.29%) |
Nov 10, 2020 | 205.48 | 207.53 | 204.12 | 206.81 | 8,190,539 | +0.61(+0.30%) |
Nov 09, 2020 | 208.14 | 211.01 | 205.81 | 206.20 | 18,469,794 | +13.78(+7.16%) |
Nov 06, 2020 | 191.33 | 193.59 | 189.47 | 192.42 | 6,374,863 | +0.81(+0.42%) |
Nov 05, 2020 | 192.31 | 194.86 | 191.28 | 191.61 | 7,352,186 | +3.56(+1.89%) |
Nov 04, 2020 | 187.01 | 190.88 | 185.69 | 188.06 | 8,353,546 | +5.46(+2.99%) |
Nov 03, 2020 | 181.13 | 183.75 | 179.51 | 182.60 | 6,663,364 | +3.49(+1.95%) |
Nov 02, 2020 | 178.88 | 181.22 | 178.28 | 179.11 | 8,309,808 | +2.94(+1.67%) |
Oct 30, 2020 | 177.09 | 178.60 | 173.76 | 176.17 | 10,578,838 | -3.06(-1.71%) |
Oct 29, 2020 | 177.42 | 181.30 | 173.87 | 179.23 | 17,347,764 | +3.88(+2.21%) |
Oct 28, 2020 | 178.37 | 179.07 | 173.87 | 175.35 | 18,363,658 | -8.91(-4.84%) |
Oct 27, 2020 | 187.12 | 187.79 | 183.45 | 184.26 | 8,960,928 | -2.92(-1.56%) |
Oct 26, 2020 | 190.02 | 190.43 | 184.91 | 187.18 | 13,004,021 | -4.79(-2.50%) |
Oct 23, 2020 | 193.66 | 193.79 | 190.04 | 191.97 | 6,062,025 | +0.02(+0.01%) |
Oct 22, 2020 | 193.26 | 193.68 | 189.79 | 191.95 | 5,064,384 | -0.43(-0.22%) |
Oct 21, 2020 | 191.80 | 194.31 | 191.80 | 192.38 | 6,256,556 | +0.71(+0.37%) |
Oct 20, 2020 | 191.53 | 193.57 | 190.71 | 191.67 | 7,662,505 | +0.71(+0.37%) |
Oct 19, 2020 | 194.73 | 194.94 | 190.51 | 190.97 | 7,682,315 | -3.19(-1.64%) |
Oct 16, 2020 | 193.89 | 196.47 | 193.33 | 194.15 | 6,588,785 | +0.69(+0.36%) |
Oct 15, 2020 | 194.88 | 198.46 | 191.57 | 193.47 | 9,166,241 | -2.57(-1.31%) |
Oct 14, 2020 | 198.47 | 198.72 | 195.00 | 196.03 | 5,489,077 | -2.06(-1.04%) |
Oct 13, 2020 | 197.18 | 198.95 | 196.84 | 198.09 | 5,798,320 | -2.02(-1.01%) |
Oct 12, 2020 | 200.63 | 201.63 | 199.46 | 200.11 | 6,825,157 | -0.23(-0.12%) |
Oct 09, 2020 | 197.78 | 200.77 | 197.47 | 200.34 | 5,737,841 | +3.55(+1.80%) |
Oct 08, 2020 | 197.78 | 198.07 | 196.06 | 196.79 | 4,079,525 | +0.49(+0.25%) |
Oct 07, 2020 | 195.84 | 196.61 | 193.89 | 196.30 | 6,922,883 | +1.96(+1.01%) |
Oct 06, 2020 | 197.89 | 198.85 | 193.62 | 194.34 | 6,022,910 | -3.00(-1.52%) |
Oct 05, 2020 | 196.53 | 197.44 | 194.92 | 197.33 | 6,281,883 | +2.02(+1.03%) |
Oct 02, 2020 | 193.90 | 196.65 | 193.32 | 195.32 | 6,209,006 | -1.83(-0.93%) |