Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 158.76 | 158.44 | 2,030,811 | -0.59(-0.37%) | ||
Oct 28, 2021 | 156.48 | 159.13 | 159.03 | 2,108,720 | +2.63(+1.68%) | |
Oct 27, 2021 | 159.05 | 159.26 | 156.30 | 156.40 | 1,949,396 | -2.48(-1.56%) |
Oct 26, 2021 | 159.97 | 158.88 | 2,173,126 | -0.20(-0.12%) | ||
Oct 25, 2021 | 157.44 | 159.29 | 156.43 | 159.08 | 821,740 | +1.79(+1.14%) |
Oct 22, 2021 | 158.21 | 158.21 | 155.66 | 157.29 | 1,188,396 | -0.46(-0.29%) |
Oct 21, 2021 | 157.09 | 157.89 | 156.62 | 157.75 | 826,841 | +1.19(+0.76%) |
Oct 20, 2021 | 156.33 | 157.60 | 156.31 | 156.56 | 1,942,316 | +0.30(+0.19%) |
Oct 19, 2021 | 155.61 | 157.07 | 155.56 | 156.26 | 1,562,813 | +1.67(+1.08%) |
Oct 18, 2021 | 155.44 | 155.44 | 153.71 | 154.59 | 1,777,872 | -1.33(-0.85%) |
Oct 15, 2021 | 157.71 | 158.09 | 155.66 | 155.92 | 1,014,270 | -0.80(-0.51%) |
Oct 14, 2021 | 155.99 | 157.65 | 155.88 | 156.72 | 1,302,815 | +2.26(+1.47%) |
Oct 13, 2021 | 154.52 | 155.18 | 154.00 | 154.46 | 1,205,962 | +0.89(+0.58%) |
Oct 12, 2021 | 154.37 | 155.09 | 153.14 | 153.57 | 1,317,609 | +0.18(+0.12%) |
Oct 11, 2021 | 153.90 | 155.35 | 153.12 | 153.39 | 1,775,968 | -0.54(-0.35%) |
Oct 08, 2021 | 155.79 | 155.79 | 153.64 | 153.93 | 1,300,262 | -1.17(-0.76%) |
Oct 07, 2021 | 153.89 | 156.43 | 153.05 | 155.10 | 1,784,711 | +2.36(+1.55%) |
Oct 06, 2021 | 153.50 | 154.23 | 152.27 | 152.74 | 3,667,802 | -1.93(-1.25%) |
Oct 05, 2021 | 154.92 | 156.63 | 154.62 | 154.66 | 1,908,454 | +0.30(+0.19%) |
Oct 04, 2021 | 155.32 | 156.25 | 153.85 | 154.36 | 3,391,352 | -3.41(-2.16%) |
Oct 01, 2021 | 159.00 | 159.00 | 153.96 | 157.78 | 4,707,047 | -2.73(-1.70%) |
Sep 30, 2021 | 161.42 | 162.44 | 160.43 | 160.51 | 2,843,013 | +0.27(+0.17%) |
Sep 29, 2021 | 162.51 | 162.95 | 159.99 | 160.24 | 2,454,954 | -0.72(-0.44%) |
Sep 28, 2021 | 164.25 | 164.25 | 160.73 | 160.96 | 3,212,585 | -5.34(-3.21%) |
Sep 27, 2021 | 168.71 | 169.13 | 165.84 | 166.30 | 1,559,687 | -2.96(-1.75%) |
Sep 24, 2021 | 171.67 | 171.79 | 168.98 | 169.25 | 1,519,070 | -3.28(-1.90%) |
Sep 23, 2021 | 170.72 | 173.06 | 170.49 | 172.54 | 2,804,919 | +2.30(+1.35%) |
Sep 22, 2021 | 170.52 | 171.27 | 168.82 | 170.23 | 1,306,432 | +0.04(+0.02%) |
Sep 21, 2021 | 169.37 | 171.19 | 169.02 | 170.19 | 1,013,975 | +1.64(+0.97%) |
Sep 20, 2021 | 169.19 | 170.82 | 167.02 | 168.56 | 1,984,101 | -3.67(-2.13%) |
Sep 17, 2021 | 171.56 | 172.36 | 169.33 | 172.23 | 4,484,291 | +1.09(+0.64%) |
Sep 16, 2021 | 169.85 | 171.55 | 168.93 | 171.14 | 1,841,807 | +0.70(+0.41%) |
Sep 15, 2021 | 169.23 | 170.82 | 168.59 | 170.43 | 1,619,580 | +1.85(+1.10%) |
Sep 14, 2021 | 169.31 | 171.03 | 168.28 | 168.58 | 2,131,314 | -0.39(-0.23%) |
Sep 13, 2021 | 172.74 | 172.74 | 168.35 | 168.97 | 2,176,218 | -2.89(-1.68%) |
Sep 10, 2021 | 173.90 | 173.90 | 171.41 | 171.85 | 1,453,446 | -0.64(-0.37%) |
Sep 09, 2021 | 172.18 | 174.20 | 172.18 | 172.50 | 2,620,496 | +0.12(+0.07%) |
Sep 08, 2021 | 173.71 | 173.97 | 171.47 | 172.38 | 1,612,136 | -1.48(-0.85%) |
Sep 07, 2021 | 173.94 | 174.40 | 172.47 | 173.85 | 2,426,123 | -0.56(-0.32%) |
Sep 03, 2021 | 174.35 | 174.58 | 172.93 | 174.41 | 1,244,948 | -0.20(-0.11%) |
Sep 02, 2021 | 173.51 | 174.62 | 172.95 | 174.61 | 1,844,996 | +1.93(+1.12%) |
Sep 01, 2021 | 171.75 | 173.21 | 170.98 | 172.68 | 2,092,594 | +1.77(+1.03%) |
Aug 31, 2021 | 171.32 | 172.21 | 169.97 | 170.91 | 1,931,931 | +0.29(+0.17%) |
Aug 30, 2021 | 170.49 | 172.19 | 169.77 | 170.62 | 2,005,706 | +0.18(+0.10%) |
Aug 27, 2021 | 170.38 | 172.21 | 169.08 | 170.44 | 2,518,424 | +0.40(+0.23%) |
Aug 26, 2021 | 171.14 | 172.31 | 169.44 | 170.05 | 1,936,689 | -1.03(-0.60%) |
Aug 25, 2021 | 169.77 | 171.47 | 168.98 | 171.08 | 2,263,733 | +0.99(+0.58%) |
Aug 24, 2021 | 169.91 | 170.47 | 168.76 | 170.09 | 1,437,423 | -0.48(-0.28%) |
Aug 23, 2021 | 167.61 | 170.86 | 167.45 | 170.56 | 2,244,517 | +4.73(+2.85%) |
Aug 20, 2021 | 163.77 | 166.47 | 163.14 | 165.83 | 1,971,962 | +2.52(+1.54%) |
Aug 19, 2021 | 164.65 | 166.00 | 162.96 | 163.31 | 1,946,394 | -3.69(-2.21%) |
Aug 18, 2021 | 169.65 | 170.03 | 166.86 | 167.00 | 1,649,338 | -2.20(-1.30%) |
Aug 17, 2021 | 164.00 | 169.20 | 163.91 | 169.20 | 3,059,171 | +3.13(+1.89%) |
Aug 16, 2021 | 167.34 | 167.34 | 163.48 | 166.07 | 3,330,460 | -1.98(-1.18%) |
Aug 13, 2021 | 169.06 | 169.20 | 167.55 | 168.05 | 2,053,267 | +0.16(+0.09%) |
Aug 12, 2021 | 167.38 | 168.49 | 165.80 | 167.89 | 2,479,580 | +1.38(+0.83%) |
Aug 11, 2021 | 171.73 | 171.76 | 165.04 | 166.51 | 4,683,129 | -5.09(-2.97%) |
Aug 10, 2021 | 175.09 | 175.96 | 170.97 | 171.60 | 4,108,379 | -3.20(-1.83%) |
Aug 09, 2021 | 170.75 | 175.40 | 170.71 | 174.81 | 5,554,784 | +4.06(+2.38%) |
Aug 06, 2021 | 171.86 | 172.13 | 168.88 | 170.75 | 1,990,242 | -2.71(-1.56%) |
Aug 05, 2021 | 170.63 | 173.48 | 169.33 | 173.46 | 3,509,130 | +2.68(+1.57%) |
Aug 04, 2021 | 167.59 | 172.26 | 167.31 | 170.78 | 4,719,532 | +2.73(+1.62%) |
Aug 03, 2021 | 164.87 | 168.05 | 164.01 | 168.05 | 1,664,489 | +3.52(+2.14%) |
Aug 02, 2021 | 165.87 | 166.11 | 164.19 | 164.53 | 2,255,812 | +0.07(+0.04%) |
Jul 30, 2021 | 164.46 | 165.51 | 163.77 | 164.46 | 2,220,354 | -0.02(-0.01%) |
Jul 29, 2021 | 166.28 | 166.49 | 164.10 | 164.48 | 1,873,487 | -1.00(-0.61%) |
Jul 28, 2021 | 162.04 | 166.12 | 161.48 | 165.48 | 2,695,220 | +4.52(+2.81%) |
Jul 27, 2021 | 162.02 | 162.22 | 158.57 | 160.96 | 3,810,155 | -1.31(-0.81%) |
Jul 26, 2021 | 165.04 | 165.49 | 161.83 | 162.27 | 1,977,151 | -3.12(-1.89%) |
Jul 23, 2021 | 164.67 | 165.42 | 162.99 | 165.39 | 3,145,268 | +1.44(+0.88%) |
Jul 22, 2021 | 163.69 | 164.66 | 162.98 | 163.96 | 1,264,278 | +0.43(+0.26%) |
Jul 21, 2021 | 162.37 | 163.58 | 160.12 | 163.53 | 2,287,473 | +0.75(+0.46%) |
Jul 20, 2021 | 160.83 | 163.81 | 160.63 | 162.77 | 6,184,036 | +2.28(+1.42%) |
Jul 19, 2021 | 157.60 | 161.38 | 157.24 | 160.49 | 4,591,445 | +1.09(+0.69%) |
Jul 16, 2021 | 158.93 | 160.52 | 158.29 | 159.40 | 4,930,163 | +1.42(+0.90%) |
Jul 15, 2021 | 157.32 | 158.23 | 155.86 | 157.98 | 5,175,169 | +0.36(+0.23%) |
Jul 14, 2021 | 160.01 | 160.01 | 157.26 | 157.63 | 2,195,857 | -2.03(-1.27%) |
Jul 13, 2021 | 160.71 | 161.06 | 159.41 | 159.66 | 789,018 | -1.59(-0.98%) |
Jul 12, 2021 | 162.24 | 162.69 | 160.85 | 161.25 | 1,729,642 | -0.60(-0.37%) |
Jul 09, 2021 | 160.70 | 162.29 | 159.66 | 161.85 | 3,518,188 | +1.39(+0.87%) |
Jul 08, 2021 | 157.45 | 160.93 | 157.34 | 160.46 | 2,104,824 | +0.32(+0.20%) |
Jul 07, 2021 | 161.97 | 161.97 | 158.79 | 160.15 | 2,110,293 | -1.42(-0.88%) |
Jul 06, 2021 | 162.69 | 162.71 | 160.55 | 161.56 | 2,274,907 | -1.87(-1.14%) |
Jul 02, 2021 | 164.47 | 164.47 | 162.13 | 163.43 | 2,373,531 | -0.37(-0.22%) |
Jul 01, 2021 | 162.40 | 163.87 | 161.61 | 163.80 | 2,909,176 | +1.45(+0.89%) |
Jun 30, 2021 | 162.21 | 163.51 | 161.19 | 162.35 | 2,448,105 | +0.05(+0.03%) |
Jun 29, 2021 | 162.04 | 163.06 | 161.13 | 162.30 | 1,473,363 | +0.23(+0.14%) |
Jun 28, 2021 | 163.21 | 163.69 | 161.75 | 162.07 | 1,818,435 | +0.24(+0.15%) |
Jun 25, 2021 | 160.76 | 161.83 | 160.53 | 161.83 | 3,619,249 | +1.35(+0.84%) |
Jun 24, 2021 | 159.72 | 161.55 | 159.59 | 160.48 | 3,225,581 | +1.26(+0.79%) |
Jun 23, 2021 | 159.54 | 160.55 | 158.13 | 159.22 | 2,192,056 | -0.41(-0.25%) |
Jun 22, 2021 | 159.06 | 159.94 | 158.12 | 159.63 | 2,353,587 | +0.70(+0.44%) |
Jun 21, 2021 | 157.76 | 159.64 | 156.82 | 158.93 | 3,430,547 | +1.42(+0.90%) |
Jun 18, 2021 | 156.53 | 157.57 | 155.52 | 157.51 | 2,941,471 | -0.29(-0.18%) |
Jun 17, 2021 | 156.53 | 158.56 | 156.13 | 157.79 | 2,291,319 | +0.76(+0.49%) |
Jun 16, 2021 | 158.08 | 159.22 | 154.91 | 157.03 | 2,425,820 | -1.14(-0.72%) |
Jun 15, 2021 | 160.42 | 160.45 | 157.63 | 158.17 | 5,115,862 | -2.38(-1.48%) |
Jun 14, 2021 | 160.70 | 161.44 | 159.80 | 160.55 | 2,332,864 | -0.27(-0.17%) |
Jun 11, 2021 | 161.41 | 161.51 | 159.60 | 160.82 | 2,554,785 | -1.08(-0.67%) |
Jun 10, 2021 | 159.27 | 162.33 | 158.32 | 161.90 | 2,800,817 | +2.69(+1.69%) |
Jun 09, 2021 | 157.62 | 160.15 | 157.62 | 159.21 | 3,495,356 | +2.41(+1.54%) |
Jun 08, 2021 | 157.94 | 158.56 | 154.36 | 156.80 | 4,019,045 | -0.20(-0.13%) |
Jun 07, 2021 | 152.03 | 160.52 | 151.76 | 157.00 | 15,322,342 | +5.22(+3.44%) |
Jun 04, 2021 | 150.80 | 152.59 | 150.48 | 151.78 | 3,777,271 | +2.12(+1.42%) |
Jun 03, 2021 | 149.33 | 150.26 | 147.94 | 149.66 | 3,066,359 | -0.20(-0.13%) |
Jun 02, 2021 | 149.88 | 150.89 | 148.98 | 149.86 | 3,391,768 | +0.18(+0.12%) |
Jun 01, 2021 | 151.77 | 151.77 | 148.56 | 149.68 | 3,288,763 | -1.04(-0.69%) |
May 28, 2021 | 150.46 | 152.70 | 150.31 | 150.72 | 3,227,533 | +1.17(+0.78%) |
May 27, 2021 | 149.55 | 149.97 | 148.49 | 149.55 | 3,744,278 | +0.18(+0.12%) |
May 26, 2021 | 148.86 | 149.38 | 147.98 | 149.37 | 2,726,282 | +0.89(+0.60%) |
May 25, 2021 | 149.67 | 150.07 | 148.08 | 148.48 | 3,237,347 | -0.76(-0.51%) |
May 24, 2021 | 150.86 | 151.35 | 149.23 | 149.24 | 2,254,054 | -1.01(-0.67%) |
May 21, 2021 | 152.05 | 152.43 | 150.03 | 150.25 | 1,982,160 | -0.69(-0.46%) |
May 20, 2021 | 148.32 | 152.16 | 148.13 | 150.95 | 4,695,317 | +3.00(+2.03%) |
May 19, 2021 | 147.09 | 148.25 | 146.45 | 147.94 | 4,613,061 | -1.38(-0.92%) |
May 18, 2021 | 149.09 | 151.62 | 148.68 | 149.32 | 3,012,020 | +0.54(+0.36%) |
May 17, 2021 | 147.78 | 149.41 | 146.98 | 148.78 | 2,605,608 | +0.32(+0.21%) |
May 14, 2021 | 146.31 | 149.00 | 145.58 | 148.47 | 2,928,189 | +3.52(+2.43%) |
May 13, 2021 | 146.02 | 146.84 | 143.22 | 144.95 | 3,936,083 | -0.23(-0.16%) |
May 12, 2021 | 144.73 | 147.20 | 144.63 | 145.18 | 4,705,768 | -1.47(-1.00%) |
May 11, 2021 | 142.62 | 147.60 | 141.89 | 146.64 | 6,607,950 | +0.80(+0.55%) |
May 10, 2021 | 148.64 | 148.65 | 145.36 | 145.84 | 3,436,851 | -2.66(-1.79%) |
May 07, 2021 | 148.43 | 150.52 | 147.81 | 148.50 | 3,492,947 | +1.30(+0.88%) |
May 06, 2021 | 146.25 | 147.27 | 143.93 | 147.20 | 6,765,117 | -0.53(-0.36%) |
May 05, 2021 | 149.78 | 150.43 | 146.78 | 147.72 | 3,400,107 | -1.33(-0.89%) |
May 04, 2021 | 152.62 | 152.62 | 148.24 | 149.05 | 4,063,122 | -4.35(-2.84%) |
May 03, 2021 | 154.75 | 155.19 | 153.19 | 153.41 | 2,474,258 | +0.02(+0.01%) |
Apr 30, 2021 | 152.50 | 155.44 | 152.50 | 153.39 | 2,682,527 | -0.27(-0.17%) |
Apr 29, 2021 | 155.97 | 156.12 | 152.24 | 153.66 | 2,773,796 | -1.84(-1.19%) |
Apr 28, 2021 | 155.70 | 156.20 | 153.94 | 155.50 | 3,742,100 | -1.10(-0.70%) |
Apr 27, 2021 | 157.57 | 158.08 | 155.84 | 156.60 | 3,444,986 | -0.41(-0.26%) |
Apr 26, 2021 | 154.66 | 157.32 | 153.50 | 157.01 | 4,305,890 | +2.96(+1.92%) |
Apr 23, 2021 | 153.75 | 154.60 | 153.03 | 154.05 | 1,631,615 | +0.64(+0.42%) |
Apr 22, 2021 | 153.15 | 155.90 | 151.59 | 153.41 | 5,105,627 | +0.09(+0.06%) |
Apr 21, 2021 | 150.46 | 153.52 | 149.81 | 153.32 | 3,606,735 | +2.97(+1.97%) |
Apr 20, 2021 | 150.10 | 151.60 | 148.34 | 150.35 | 2,890,381 | +0.00(+0.00%) |
Apr 19, 2021 | 151.28 | 152.43 | 149.46 | 150.35 | 2,046,826 | -1.67(-1.10%) |
Apr 16, 2021 | 152.82 | 153.03 | 151.16 | 152.02 | 2,584,534 | +0.07(+0.05%) |
Apr 15, 2021 | 151.25 | 153.26 | 150.93 | 151.95 | 3,641,915 | +1.84(+1.22%) |
Apr 14, 2021 | 148.92 | 151.91 | 148.47 | 150.11 | 3,864,034 | +2.11(+1.43%) |
Apr 13, 2021 | 146.41 | 148.14 | 145.68 | 148.00 | 2,805,743 | +2.69(+1.85%) |
Apr 12, 2021 | 147.44 | 147.56 | 144.49 | 145.31 | 5,161,457 | -2.21(-1.50%) |
Apr 09, 2021 | 147.77 | 148.09 | 146.65 | 147.53 | 4,095,875 | -0.66(-0.44%) |
Apr 08, 2021 | 148.84 | 149.82 | 147.51 | 148.18 | 3,990,476 | +0.54(+0.36%) |
Apr 07, 2021 | 149.95 | 150.18 | 147.16 | 147.64 | 4,375,524 | -2.70(-1.79%) |
Apr 06, 2021 | 151.42 | 152.59 | 149.89 | 150.34 | 2,828,720 | -0.59(-0.39%) |
Apr 05, 2021 | 151.16 | 151.45 | 149.95 | 150.94 | 2,434,389 | +0.64(+0.43%) |
Apr 01, 2021 | 150.77 | 152.18 | 149.74 | 150.29 | 2,328,863 | +0.95(+0.64%) |
Mar 31, 2021 | 146.70 | 149.86 | 146.31 | 149.34 | 3,792,912 | +3.85(+2.65%) |
Mar 30, 2021 | 145.31 | 147.15 | 143.65 | 145.49 | 3,698,938 | -0.56(-0.39%) |
Mar 29, 2021 | 147.59 | 147.84 | 145.28 | 146.06 | 3,429,974 | -1.88(-1.27%) |
Mar 26, 2021 | 147.92 | 148.46 | 145.19 | 147.93 | 3,806,330 | +0.46(+0.31%) |
Mar 25, 2021 | 145.48 | 147.97 | 144.00 | 147.48 | 6,218,476 | +1.49(+1.02%) |
Mar 24, 2021 | 150.97 | 151.11 | 145.95 | 145.99 | 5,062,253 | -4.27(-2.84%) |
Mar 23, 2021 | 155.75 | 156.22 | 149.81 | 150.26 | 4,567,857 | -6.14(-3.93%) |
Mar 22, 2021 | 154.61 | 157.30 | 154.34 | 156.40 | 3,388,070 | +1.91(+1.24%) |
Mar 19, 2021 | 152.33 | 154.85 | 151.51 | 154.49 | 5,302,930 | +2.59(+1.70%) |
Mar 18, 2021 | 154.68 | 155.83 | 151.57 | 151.90 | 2,885,170 | -4.87(-3.10%) |
Mar 17, 2021 | 154.17 | 157.87 | 153.06 | 156.77 | 3,407,792 | +1.09(+0.70%) |
Mar 16, 2021 | 156.58 | 157.79 | 153.69 | 155.68 | 2,901,079 | +0.03(+0.02%) |
Mar 15, 2021 | 154.10 | 155.83 | 152.94 | 155.65 | 2,098,099 | +2.29(+1.49%) |
Mar 12, 2021 | 152.67 | 153.65 | 151.07 | 153.36 | 2,642,736 | -1.12(-0.73%) |
Mar 11, 2021 | 152.57 | 154.93 | 151.91 | 154.48 | 3,798,536 | +4.23(+2.82%) |
Mar 10, 2021 | 152.31 | 153.21 | 149.91 | 150.25 | 3,828,333 | +0.05(+0.03%) |
Mar 09, 2021 | 148.41 | 151.74 | 148.22 | 150.20 | 3,610,280 | +4.29(+2.94%) |
Mar 08, 2021 | 148.65 | 151.03 | 145.78 | 145.91 | 4,102,260 | -2.89(-1.94%) |
Mar 05, 2021 | 147.14 | 148.80 | 141.19 | 148.80 | 7,768,072 | +2.98(+2.05%) |
Mar 04, 2021 | 149.21 | 150.39 | 143.94 | 145.82 | 9,100,210 | -3.60(-2.41%) |
Mar 03, 2021 | 154.10 | 154.85 | 149.41 | 149.42 | 5,063,065 | -5.55(-3.58%) |
Mar 02, 2021 | 157.77 | 157.77 | 154.97 | 154.97 | 2,418,485 | -3.25(-2.05%) |
Mar 01, 2021 | 157.43 | 158.58 | 156.95 | 158.22 | 2,724,289 | +2.70(+1.73%) |
Feb 26, 2021 | 156.66 | 157.74 | 152.75 | 155.52 | 4,597,898 | -0.22(-0.14%) |
Feb 25, 2021 | 159.77 | 161.13 | 154.68 | 155.74 | 4,881,151 | -4.23(-2.65%) |
Feb 24, 2021 | 158.51 | 161.31 | 157.72 | 159.97 | 2,378,973 | +1.54(+0.97%) |
Feb 23, 2021 | 158.87 | 159.85 | 153.79 | 158.43 | 5,947,850 | -2.25(-1.40%) |
Feb 22, 2021 | 163.53 | 163.79 | 160.65 | 160.68 | 2,277,033 | -4.13(-2.51%) |
Feb 19, 2021 | 164.16 | 166.34 | 163.74 | 164.82 | 2,236,689 | +1.59(+0.98%) |
Feb 18, 2021 | 164.84 | 164.84 | 161.92 | 163.22 | 1,740,971 | -2.80(-1.69%) |
Feb 17, 2021 | 164.10 | 166.22 | 163.10 | 166.03 | 2,573,272 | +0.52(+0.31%) |
Feb 16, 2021 | 169.46 | 170.44 | 165.01 | 165.51 | 2,467,897 | -3.68(-2.17%) |
Feb 12, 2021 | 167.84 | 169.83 | 166.82 | 169.19 | 1,855,768 | +0.98(+0.58%) |
Feb 11, 2021 | 169.54 | 170.05 | 166.89 | 168.21 | 2,334,505 | -0.53(-0.31%) |
Feb 10, 2021 | 171.46 | 172.48 | 167.10 | 168.73 | 3,364,740 | -1.39(-0.82%) |
Feb 09, 2021 | 171.34 | 171.36 | 169.57 | 170.12 | 2,636,192 | -0.93(-0.54%) |
Feb 08, 2021 | 168.53 | 171.05 | 167.80 | 171.05 | 1,846,820 | +3.52(+2.10%) |
Feb 05, 2021 | 165.63 | 168.01 | 164.77 | 167.53 | 1,886,645 | +2.90(+1.76%) |
Feb 04, 2021 | 163.31 | 164.91 | 162.21 | 164.63 | 1,761,033 | +2.22(+1.37%) |
Feb 03, 2021 | 163.20 | 164.81 | 161.62 | 162.41 | 1,960,544 | -0.61(-0.38%) |
Feb 02, 2021 | 162.79 | 163.22 | 160.50 | 163.02 | 3,593,537 | +1.79(+1.11%) |
Feb 01, 2021 | 161.81 | 162.30 | 159.34 | 161.23 | 2,495,764 | +2.03(+1.28%) |
Jan 29, 2021 | 160.89 | 162.69 | 157.33 | 159.20 | 2,927,292 | +0.23(+0.14%) |
Jan 28, 2021 | 159.14 | 162.86 | 158.81 | 158.97 | 2,947,440 | +0.56(+0.35%) |
Jan 27, 2021 | 160.66 | 163.06 | 157.88 | 158.41 | 4,214,897 | -4.94(-3.02%) |
Jan 26, 2021 | 166.59 | 167.00 | 163.06 | 163.35 | 3,394,586 | -2.89(-1.74%) |
Jan 25, 2021 | 164.37 | 166.33 | 162.74 | 166.24 | 2,477,284 | +3.03(+1.86%) |
Jan 22, 2021 | 161.17 | 163.78 | 161.13 | 163.21 | 1,383,627 | +1.15(+0.71%) |
Jan 21, 2021 | 164.13 | 164.26 | 161.07 | 162.06 | 2,815,824 | -1.46(-0.89%) |
Jan 20, 2021 | 163.93 | 164.87 | 163.04 | 163.52 | 1,883,119 | +0.17(+0.10%) |
Jan 19, 2021 | 161.69 | 163.48 | 161.49 | 163.35 | 4,884,720 | +3.09(+1.93%) |
Jan 15, 2021 | 160.46 | 162.13 | 158.53 | 160.26 | 2,243,046 | -0.16(-0.10%) |
Jan 14, 2021 | 157.07 | 160.76 | 157.00 | 160.42 | 1,769,400 | +3.81(+2.43%) |
Jan 13, 2021 | 157.28 | 158.19 | 156.32 | 156.61 | 1,806,540 | -0.33(-0.21%) |
Jan 12, 2021 | 157.19 | 158.19 | 155.45 | 156.94 | 3,270,004 | +0.39(+0.25%) |
Jan 11, 2021 | 156.05 | 157.78 | 154.61 | 156.55 | 3,786,798 | -0.26(-0.16%) |
Jan 08, 2021 | 155.35 | 158.18 | 154.36 | 156.81 | 4,453,501 | +0.95(+0.61%) |
Jan 07, 2021 | 152.45 | 156.01 | 152.20 | 155.86 | 2,762,671 | +4.60(+3.04%) |
Jan 06, 2021 | 147.84 | 152.55 | 147.81 | 151.26 | 3,700,845 | +1.81(+1.21%) |
Jan 05, 2021 | 149.00 | 149.69 | 148.21 | 149.45 | 3,382,445 | +0.31(+0.21%) |
Jan 04, 2021 | 151.16 | 151.17 | 147.16 | 149.14 | 4,342,426 | -0.99(-0.66%) |
Dec 31, 2020 | 150.13 | 150.13 | 150.13 | 2,126,193 | -0.98(-0.65%) | |
Dec 30, 2020 | 151.18 | 152.57 | 150.56 | 151.11 | 2,126,193 | +0.56(+0.37%) |
Dec 29, 2020 | 152.54 | 153.21 | 149.73 | 150.55 | 3,596,335 | -1.74(-1.15%) |
Dec 28, 2020 | 155.73 | 155.98 | 152.05 | 152.29 | 1,565,929 | -2.43(-1.57%) |
Dec 24, 2020 | 155.87 | 156.50 | 154.22 | 154.72 | 851,750 | -1.18(-0.76%) |
Dec 23, 2020 | 155.63 | 156.27 | 153.44 | 155.90 | 1,467,657 | +0.70(+0.45%) |
Dec 22, 2020 | 155.33 | 155.92 | 154.29 | 155.19 | 3,452,527 | +0.30(+0.19%) |
Dec 21, 2020 | 152.70 | 155.09 | 151.75 | 154.90 | 1,872,907 | +0.54(+0.35%) |
Dec 18, 2020 | 154.36 | 154.60 | 153.18 | 154.35 | 5,112,923 | +0.65(+0.43%) |
Dec 17, 2020 | 152.39 | 153.70 | 151.64 | 153.70 | 2,730,530 | +2.17(+1.43%) |
Dec 16, 2020 | 152.44 | 152.66 | 150.79 | 151.53 | 2,622,639 | -1.01(-0.66%) |
Dec 15, 2020 | 153.58 | 153.77 | 150.76 | 152.54 | 2,450,850 | +0.29(+0.19%) |
Dec 14, 2020 | 151.63 | 154.99 | 151.57 | 152.25 | 3,130,707 | +3.47(+2.33%) |
Dec 11, 2020 | 148.00 | 149.56 | 147.27 | 148.78 | 1,547,664 | +0.37(+0.25%) |
Dec 10, 2020 | 145.79 | 148.57 | 145.18 | 148.41 | 2,006,992 | +2.20(+1.50%) |
Dec 09, 2020 | 149.58 | 149.83 | 144.87 | 146.21 | 2,697,482 | -2.80(-1.88%) |
Dec 08, 2020 | 146.84 | 149.01 | 146.50 | 149.01 | 3,176,568 | +2.59(+1.77%) |
Dec 07, 2020 | 146.91 | 147.91 | 145.84 | 146.42 | 3,222,117 | +0.01(+0.01%) |
Dec 04, 2020 | 145.24 | 146.56 | 144.63 | 146.41 | 2,721,410 | +1.35(+0.93%) |
Dec 03, 2020 | 143.69 | 145.06 | 143.27 | 145.06 | 1,743,386 | +1.44(+1.00%) |
Dec 02, 2020 | 143.60 | 144.45 | 142.22 | 143.63 | 2,960,801 | -0.33(-0.23%) |
Dec 01, 2020 | 145.91 | 146.62 | 143.50 | 143.95 | 4,500,062 | +0.34(+0.23%) |
Nov 30, 2020 | 143.01 | 144.31 | 141.33 | 143.62 | 3,040,974 | +1.74(+1.23%) |
Nov 27, 2020 | 138.67 | 142.02 | 138.32 | 141.87 | 2,293,180 | +4.23(+3.07%) |
Nov 25, 2020 | 137.30 | 138.09 | 137.04 | 137.64 | 1,089,250 | +0.69(+0.51%) |
Nov 24, 2020 | 137.99 | 138.29 | 136.77 | 136.95 | 3,035,133 | -0.82(-0.60%) |
Nov 23, 2020 | 138.53 | 138.73 | 137.02 | 137.77 | 2,177,275 | +0.21(+0.15%) |
Nov 20, 2020 | 136.71 | 137.88 | 135.99 | 137.56 | 2,986,404 | +0.77(+0.57%) |
Nov 19, 2020 | 136.70 | 137.56 | 136.10 | 136.79 | 2,802,624 | +0.17(+0.12%) |
Nov 18, 2020 | 139.57 | 139.67 | 136.42 | 136.62 | 4,073,465 | -2.81(-2.02%) |
Nov 17, 2020 | 139.32 | 139.46 | 137.68 | 139.44 | 3,146,269 | -0.32(-0.23%) |
Nov 16, 2020 | 141.02 | 141.02 | 139.26 | 139.75 | 3,337,991 | +0.02(+0.01%) |
Nov 13, 2020 | 138.55 | 140.26 | 138.47 | 139.73 | 1,956,007 | +1.52(+1.10%) |
Nov 12, 2020 | 138.16 | 139.44 | 137.18 | 138.22 | 2,428,904 | +0.02(+0.01%) |
Nov 11, 2020 | 137.85 | 138.63 | 136.66 | 138.20 | 2,517,526 | +1.75(+1.28%) |
Nov 10, 2020 | 136.46 | 137.52 | 134.74 | 136.44 | 2,656,670 | +0.11(+0.08%) |
Nov 09, 2020 | 140.67 | 140.67 | 135.47 | 136.34 | 5,252,703 | -0.11(-0.08%) |
Nov 06, 2020 | 138.64 | 138.64 | 135.43 | 136.44 | 6,074,667 | -2.86(-2.06%) |
Nov 05, 2020 | 140.74 | 140.74 | 138.20 | 139.31 | 3,250,577 | -0.07(-0.05%) |
Nov 04, 2020 | 134.28 | 142.01 | 133.86 | 139.38 | 11,050,646 | +7.94(+6.04%) |
Nov 03, 2020 | 130.15 | 132.07 | 129.89 | 131.44 | 4,699,109 | +2.29(+1.77%) |