Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 227.02 | 229.36 | 226.06 | 227.95 | 2,527,880 | -0.85(-0.37%) |
Oct 28, 2021 | 226.96 | 228.93 | 226.72 | 228.80 | 2,116,322 | +2.76(+1.22%) |
Oct 27, 2021 | 227.15 | 229.71 | 225.98 | 226.04 | 3,055,785 | -1.27(-0.56%) |
Oct 26, 2021 | 228.43 | 227.30 | 2,553,052 | +0.42(+0.18%) | ||
Oct 25, 2021 | 225.02 | 227.74 | 223.96 | 226.89 | 3,344,212 | +2.54(+1.13%) |
Oct 22, 2021 | 220.11 | 226.29 | 219.50 | 224.35 | 4,033,913 | +5.96(+2.73%) |
Oct 21, 2021 | 216.71 | 219.16 | 214.29 | 218.39 | 3,559,635 | +3.09(+1.43%) |
Oct 20, 2021 | 213.55 | 215.68 | 211.72 | 215.30 | 3,657,170 | +2.12(+1.00%) |
Oct 19, 2021 | 214.63 | 214.81 | 212.34 | 213.18 | 2,047,446 | -0.16(-0.07%) |
Oct 18, 2021 | 211.52 | 213.92 | 210.48 | 213.34 | 2,421,966 | +0.73(+0.34%) |
Oct 15, 2021 | 210.51 | 213.12 | 209.57 | 212.61 | 2,909,853 | +3.61(+1.73%) |
Oct 14, 2021 | 205.64 | 209.24 | 205.39 | 209.00 | 2,710,480 | +5.18(+2.54%) |
Oct 13, 2021 | 201.85 | 204.50 | 201.37 | 203.82 | 2,336,374 | +2.30(+1.14%) |
Oct 12, 2021 | 202.69 | 203.36 | 201.13 | 201.52 | 2,092,108 | -1.42(-0.70%) |
Oct 11, 2021 | 204.77 | 205.92 | 202.90 | 202.93 | 2,448,438 | -1.48(-0.73%) |
Oct 08, 2021 | 203.18 | 204.64 | 202.52 | 204.41 | 3,550,022 | +4.34(+2.17%) |
Oct 07, 2021 | 202.59 | 203.44 | 199.52 | 200.07 | 2,812,019 | -0.53(-0.26%) |
Oct 06, 2021 | 196.26 | 201.08 | 195.04 | 200.60 | 3,256,098 | +2.33(+1.18%) |
Oct 05, 2021 | 193.70 | 200.16 | 193.70 | 198.27 | 4,423,881 | +4.21(+2.17%) |
Oct 04, 2021 | 192.58 | 195.10 | 192.25 | 194.06 | 5,858,650 | +3.56(+1.87%) |
Oct 01, 2021 | 186.77 | 191.61 | 186.29 | 190.50 | 3,673,339 | +5.41(+2.92%) |
Sep 30, 2021 | 190.98 | 191.03 | 185.03 | 185.09 | 4,340,993 | -5.35(-2.81%) |
Sep 29, 2021 | 190.08 | 191.34 | 189.73 | 190.44 | 3,652,355 | +0.53(+0.28%) |
Sep 28, 2021 | 190.32 | 191.46 | 188.58 | 189.91 | 4,016,622 | -2.68(-1.39%) |
Sep 27, 2021 | 192.24 | 194.98 | 192.24 | 192.59 | 2,593,957 | +0.15(+0.08%) |
Sep 24, 2021 | 189.95 | 193.45 | 189.89 | 192.44 | 3,080,200 | +1.96(+1.03%) |
Sep 23, 2021 | 188.19 | 191.98 | 188.08 | 190.48 | 3,763,435 | +3.45(+1.84%) |
Sep 22, 2021 | 187.34 | 189.01 | 186.67 | 187.03 | 3,078,889 | +1.38(+0.74%) |
Sep 21, 2021 | 188.02 | 188.46 | 185.24 | 185.65 | 3,950,443 | -1.19(-0.64%) |
Sep 20, 2021 | 187.78 | 188.78 | 184.77 | 186.84 | 4,628,810 | -3.40(-1.79%) |
Sep 17, 2021 | 191.56 | 193.16 | 189.65 | 190.24 | 8,157,622 | -1.86(-0.97%) |
Sep 16, 2021 | 193.57 | 194.43 | 191.79 | 192.10 | 3,687,420 | -0.76(-0.40%) |
Sep 15, 2021 | 192.09 | 193.24 | 191.32 | 192.87 | 5,534,080 | +0.79(+0.41%) |
Sep 14, 2021 | 195.94 | 195.94 | 191.32 | 192.07 | 4,620,568 | -3.15(-1.62%) |
Sep 13, 2021 | 197.40 | 197.87 | 193.78 | 195.23 | 3,398,810 | -0.95(-0.49%) |
Sep 10, 2021 | 199.24 | 200.12 | 196.03 | 196.18 | 3,162,542 | -2.16(-1.09%) |
Sep 09, 2021 | 202.78 | 203.20 | 197.40 | 198.34 | 4,116,341 | -4.91(-2.42%) |
Sep 08, 2021 | 201.42 | 203.90 | 200.44 | 203.25 | 3,515,615 | +2.12(+1.06%) |
Sep 07, 2021 | 202.73 | 204.67 | 200.87 | 201.13 | 4,066,812 | -1.80(-0.89%) |
Sep 03, 2021 | 204.91 | 205.24 | 202.49 | 202.93 | 4,612,622 | -2.47(-1.20%) |
Sep 02, 2021 | 205.22 | 206.89 | 204.77 | 205.41 | 2,816,554 | +0.57(+0.28%) |
Sep 01, 2021 | 204.00 | 206.38 | 202.83 | 204.84 | 4,564,183 | +0.09(+0.04%) |
Aug 31, 2021 | 207.35 | 207.60 | 203.52 | 204.75 | 5,755,646 | -2.12(-1.02%) |
Aug 30, 2021 | 207.97 | 208.32 | 206.55 | 206.87 | 3,690,996 | -1.21(-0.58%) |
Aug 27, 2021 | 207.97 | 209.17 | 207.82 | 208.08 | 2,069,570 | +0.42(+0.20%) |
Aug 26, 2021 | 207.97 | 208.78 | 206.30 | 207.66 | 3,261,223 | -0.29(-0.14%) |
Aug 25, 2021 | 208.21 | 208.64 | 207.15 | 207.95 | 1,855,936 | +0.04(+0.02%) |
Aug 24, 2021 | 210.35 | 210.81 | 207.78 | 207.91 | 2,544,087 | -2.38(-1.13%) |
Aug 23, 2021 | 210.84 | 212.45 | 210.03 | 210.29 | 1,993,391 | +0.07(+0.03%) |
Aug 20, 2021 | 210.45 | 211.22 | 209.68 | 210.22 | 1,712,187 | -0.06(-0.03%) |
Aug 19, 2021 | 209.65 | 211.91 | 208.99 | 210.28 | 2,245,880 | -0.99(-0.47%) |
Aug 18, 2021 | 210.91 | 214.52 | 210.67 | 211.26 | 2,423,576 | -0.98(-0.46%) |
Aug 17, 2021 | 213.08 | 213.08 | 209.68 | 212.24 | 2,410,459 | -1.53(-0.72%) |
Aug 16, 2021 | 213.74 | 214.32 | 211.46 | 213.77 | 1,922,871 | -0.29(-0.14%) |
Aug 13, 2021 | 214.34 | 214.79 | 212.94 | 214.06 | 1,909,351 | +0.13(+0.06%) |
Aug 12, 2021 | 211.71 | 214.13 | 211.52 | 213.93 | 2,145,250 | +1.19(+0.56%) |
Aug 11, 2021 | 208.96 | 212.92 | 208.48 | 212.74 | 3,273,785 | +4.40(+2.11%) |
Aug 10, 2021 | 207.32 | 209.49 | 206.23 | 208.34 | 2,193,625 | +1.65(+0.80%) |
Aug 09, 2021 | 206.62 | 207.28 | 206.21 | 206.69 | 2,117,670 | -0.52(-0.25%) |
Aug 06, 2021 | 206.63 | 208.33 | 206.38 | 207.21 | 2,640,094 | +1.26(+0.61%) |
Aug 05, 2021 | 205.22 | 206.35 | 204.46 | 205.95 | 2,183,424 | +1.45(+0.71%) |
Aug 04, 2021 | 206.21 | 206.38 | 204.09 | 204.50 | 2,550,652 | -2.29(-1.11%) |
Aug 03, 2021 | 204.77 | 207.42 | 204.05 | 206.79 | 2,423,942 | +2.39(+1.17%) |
Aug 02, 2021 | 207.19 | 207.62 | 204.27 | 204.40 | 2,118,943 | -1.17(-0.57%) |
Jul 30, 2021 | 203.66 | 206.36 | 204.22 | 205.57 | 2,473,311 | +1.35(+0.66%) |
Jul 29, 2021 | 205.04 | 206.39 | 204.14 | 204.22 | 2,030,446 | +0.71(+0.35%) |
Jul 28, 2021 | 205.61 | 205.87 | 202.54 | 203.50 | 2,518,062 | -1.38(-0.67%) |
Jul 27, 2021 | 206.03 | 207.11 | 204.09 | 204.88 | 3,404,273 | -2.03(-0.98%) |
Jul 26, 2021 | 206.67 | 208.61 | 205.43 | 206.91 | 3,023,171 | +0.04(+0.02%) |
Jul 23, 2021 | 207.21 | 208.28 | 206.23 | 206.88 | 4,599,131 | +0.57(+0.28%) |
Jul 22, 2021 | 209.72 | 210.96 | 205.84 | 206.30 | 4,461,887 | +2.21(+1.08%) |
Jul 21, 2021 | 203.40 | 206.00 | 203.18 | 204.09 | 2,468,916 | +1.61(+0.79%) |
Jul 20, 2021 | 201.09 | 204.51 | 201.09 | 202.49 | 3,263,198 | +1.07(+0.53%) |
Jul 19, 2021 | 202.28 | 202.87 | 200.10 | 201.42 | 3,918,926 | -3.83(-1.87%) |
Jul 16, 2021 | 206.63 | 207.50 | 204.68 | 205.25 | 3,148,098 | -1.43(-0.69%) |
Jul 15, 2021 | 205.65 | 207.56 | 204.77 | 206.68 | 2,203,028 | -0.10(-0.05%) |
Jul 14, 2021 | 206.66 | 208.06 | 206.03 | 206.78 | 4,892,197 | +0.82(+0.40%) |
Jul 13, 2021 | 207.55 | 208.05 | 205.79 | 205.96 | 3,688,204 | -1.92(-0.92%) |
Jul 12, 2021 | 207.68 | 208.73 | 206.41 | 207.88 | 3,631,907 | -0.44(-0.21%) |
Jul 09, 2021 | 206.74 | 209.22 | 206.48 | 208.32 | 4,501,329 | +3.15(+1.53%) |
Jul 08, 2021 | 208.65 | 209.76 | 204.30 | 205.18 | 6,032,656 | -9.41(-4.38%) |
Jul 07, 2021 | 209.38 | 214.95 | 209.09 | 214.58 | 2,777,215 | +4.27(+2.03%) |
Jul 06, 2021 | 211.65 | 211.90 | 207.97 | 210.31 | 2,408,849 | -0.85(-0.40%) |
Jul 02, 2021 | 210.59 | 212.31 | 209.95 | 211.17 | 1,816,103 | +1.10(+0.52%) |
Jul 01, 2021 | 208.16 | 210.18 | 207.97 | 210.07 | 2,515,609 | +3.40(+1.65%) |
Jun 30, 2021 | 205.36 | 207.42 | 204.64 | 206.67 | 3,009,953 | +1.20(+0.59%) |
Jun 29, 2021 | 206.63 | 207.09 | 204.81 | 205.47 | 2,344,629 | -0.45(-0.22%) |
Jun 28, 2021 | 207.91 | 208.16 | 204.97 | 205.92 | 2,270,293 | -2.01(-0.97%) |
Jun 25, 2021 | 205.79 | 208.14 | 205.13 | 207.93 | 4,616,453 | +2.63(+1.28%) |
Jun 24, 2021 | 206.31 | 206.59 | 203.90 | 205.30 | 3,709,598 | -0.60(-0.29%) |
Jun 23, 2021 | 206.59 | 208.05 | 205.55 | 205.90 | 2,794,353 | +0.11(+0.05%) |
Jun 22, 2021 | 203.65 | 206.14 | 203.00 | 205.79 | 2,459,417 | +1.39(+0.68%) |
Jun 21, 2021 | 203.00 | 205.66 | 202.57 | 204.40 | 3,152,113 | +2.54(+1.26%) |
Jun 18, 2021 | 203.70 | 204.19 | 201.57 | 201.86 | 5,099,147 | -4.00(-1.94%) |
Jun 17, 2021 | 208.54 | 209.06 | 204.07 | 205.86 | 3,153,055 | -2.81(-1.35%) |
Jun 16, 2021 | 210.10 | 210.10 | 207.09 | 208.67 | 3,089,841 | -0.73(-0.35%) |
Jun 15, 2021 | 210.00 | 210.39 | 208.78 | 209.40 | 2,160,441 | +0.21(+0.10%) |
Jun 14, 2021 | 207.28 | 209.32 | 206.92 | 209.20 | 1,877,412 | +1.21(+0.58%) |
Jun 11, 2021 | 207.51 | 208.81 | 207.38 | 207.99 | 2,160,209 | +1.64(+0.79%) |
Jun 10, 2021 | 208.92 | 209.71 | 206.17 | 206.35 | 3,274,342 | -1.79(-0.86%) |
Jun 09, 2021 | 208.22 | 209.10 | 207.03 | 208.14 | 2,253,189 | -0.31(-0.15%) |
Jun 08, 2021 | 208.78 | 210.00 | 206.40 | 208.46 | 2,672,765 | -1.05(-0.50%) |
Jun 07, 2021 | 213.04 | 213.04 | 209.38 | 209.51 | 2,050,410 | -3.03(-1.42%) |
Jun 04, 2021 | 212.85 | 213.41 | 210.99 | 212.53 | 1,960,687 | +1.15(+0.54%) |
Jun 03, 2021 | 210.00 | 213.13 | 209.44 | 211.39 | 2,405,397 | +0.47(+0.22%) |
Jun 02, 2021 | 210.72 | 212.70 | 210.20 | 210.92 | 2,388,604 | -0.54(-0.26%) |
Jun 01, 2021 | 212.70 | 213.67 | 211.38 | 211.46 | 2,269,964 | +0.28(+0.13%) |
May 28, 2021 | 211.70 | 212.19 | 210.82 | 211.18 | 1,770,553 | +0.78(+0.37%) |
May 27, 2021 | 210.25 | 211.85 | 209.67 | 210.40 | 3,787,283 | +1.05(+0.50%) |
May 26, 2021 | 209.82 | 210.25 | 207.46 | 209.35 | 6,412,098 | +1.79(+0.86%) |
May 25, 2021 | 209.91 | 210.79 | 207.41 | 207.56 | 2,537,011 | -1.51(-0.72%) |
May 24, 2021 | 208.10 | 209.85 | 207.53 | 209.08 | 2,161,666 | +1.91(+0.92%) |
May 21, 2021 | 208.56 | 209.84 | 206.90 | 207.17 | 2,633,825 | -0.40(-0.19%) |
May 20, 2021 | 207.64 | 208.49 | 205.95 | 207.57 | 2,626,178 | -0.33(-0.16%) |
May 19, 2021 | 205.99 | 207.94 | 203.90 | 207.90 | 3,028,010 | -0.13(-0.06%) |
May 18, 2021 | 210.42 | 210.64 | 207.60 | 208.03 | 3,140,332 | -2.17(-1.03%) |
May 17, 2021 | 212.02 | 212.58 | 209.57 | 210.20 | 3,274,148 | -2.90(-1.36%) |
May 14, 2021 | 212.07 | 214.51 | 211.20 | 213.10 | 1,744,796 | +2.51(+1.19%) |
May 13, 2021 | 207.62 | 211.99 | 207.62 | 210.59 | 2,047,706 | +2.97(+1.43%) |
May 12, 2021 | 210.92 | 211.63 | 207.55 | 207.62 | 2,580,306 | -4.31(-2.03%) |
May 11, 2021 | 211.41 | 213.05 | 209.36 | 211.93 | 2,229,689 | -1.71(-0.80%) |
May 10, 2021 | 215.22 | 216.28 | 213.45 | 213.64 | 1,952,758 | -0.97(-0.45%) |
May 07, 2021 | 212.98 | 215.07 | 211.37 | 214.61 | 2,217,383 | +2.12(+1.00%) |
May 06, 2021 | 209.94 | 212.62 | 209.59 | 212.49 | 1,980,413 | +3.41(+1.63%) |
May 05, 2021 | 211.73 | 212.24 | 208.83 | 209.08 | 2,836,408 | -1.97(-0.93%) |
May 04, 2021 | 208.71 | 211.27 | 208.21 | 211.05 | 2,974,229 | +1.81(+0.86%) |
May 03, 2021 | 209.50 | 211.04 | 208.75 | 209.24 | 2,963,414 | +1.54(+0.74%) |
Apr 30, 2021 | 209.16 | 209.81 | 205.99 | 207.70 | 3,929,269 | -2.24(-1.06%) |
Apr 29, 2021 | 212.84 | 212.87 | 208.94 | 209.94 | 2,394,832 | -1.60(-0.76%) |
Apr 28, 2021 | 211.06 | 213.53 | 210.91 | 211.54 | 2,323,409 | +0.43(+0.20%) |
Apr 27, 2021 | 211.08 | 212.10 | 209.44 | 211.10 | 2,394,487 | +1.07(+0.51%) |
Apr 26, 2021 | 209.47 | 212.26 | 209.27 | 210.04 | 2,959,241 | +0.98(+0.47%) |
Apr 23, 2021 | 205.30 | 209.43 | 204.41 | 209.06 | 3,181,738 | +5.20(+2.55%) |
Apr 22, 2021 | 204.78 | 206.79 | 202.06 | 203.86 | 5,166,316 | -5.10(-2.44%) |
Apr 21, 2021 | 205.82 | 211.55 | 205.46 | 208.95 | 3,710,528 | +2.58(+1.25%) |
Apr 20, 2021 | 208.34 | 210.74 | 205.88 | 206.37 | 2,957,659 | -2.62(-1.25%) |
Apr 19, 2021 | 208.77 | 209.03 | 207.10 | 208.99 | 2,043,497 | +0.71(+0.34%) |
Apr 16, 2021 | 210.34 | 211.15 | 207.75 | 208.28 | 2,715,747 | -0.36(-0.17%) |
Apr 15, 2021 | 208.92 | 209.96 | 207.96 | 208.65 | 2,147,927 | +0.47(+0.22%) |
Apr 14, 2021 | 208.07 | 208.93 | 207.20 | 208.18 | 1,620,449 | +0.57(+0.27%) |
Apr 13, 2021 | 208.53 | 208.92 | 205.93 | 207.61 | 1,923,884 | -1.46(-0.70%) |
Apr 12, 2021 | 208.14 | 210.69 | 208.09 | 209.07 | 2,444,927 | +0.29(+0.14%) |
Apr 09, 2021 | 206.39 | 208.89 | 206.19 | 208.78 | 2,548,833 | +2.86(+1.39%) |
Apr 08, 2021 | 206.76 | 207.22 | 205.82 | 205.91 | 2,121,371 | -1.09(-0.52%) |
Apr 07, 2021 | 206.59 | 207.56 | 205.72 | 207.00 | 1,747,568 | +0.22(+0.11%) |
Apr 06, 2021 | 209.46 | 209.57 | 206.50 | 206.78 | 1,700,932 | -2.22(-1.06%) |
Apr 05, 2021 | 207.84 | 210.07 | 207.68 | 208.99 | 2,093,789 | +3.05(+1.48%) |
Apr 01, 2021 | 206.57 | 207.42 | 204.83 | 205.94 | 2,727,937 | -0.19(-0.09%) |
Mar 31, 2021 | 206.79 | 208.15 | 204.97 | 206.13 | 3,471,484 | -0.67(-0.33%) |
Mar 30, 2021 | 206.93 | 208.94 | 206.25 | 206.80 | 2,782,002 | -1.73(-0.83%) |
Mar 29, 2021 | 208.37 | 209.44 | 205.97 | 208.53 | 2,437,130 | +0.06(+0.03%) |
Mar 26, 2021 | 203.09 | 208.75 | 202.71 | 208.48 | 3,906,921 | +6.39(+3.16%) |
Mar 25, 2021 | 198.76 | 202.50 | 198.10 | 202.09 | 2,875,164 | +2.98(+1.50%) |
Mar 24, 2021 | 194.52 | 201.82 | 194.52 | 199.11 | 3,468,772 | +4.54(+2.33%) |
Mar 23, 2021 | 193.83 | 196.89 | 193.12 | 194.57 | 3,913,974 | +1.66(+0.86%) |
Mar 22, 2021 | 196.47 | 197.33 | 191.51 | 192.91 | 6,265,976 | -4.24(-2.15%) |
Mar 19, 2021 | 201.47 | 201.57 | 195.66 | 197.14 | 7,490,386 | -4.26(-2.12%) |
Mar 18, 2021 | 197.74 | 203.60 | 197.74 | 201.41 | 3,065,216 | +2.86(+1.44%) |
Mar 17, 2021 | 197.73 | 200.35 | 196.23 | 198.55 | 2,988,246 | +0.56(+0.28%) |
Mar 16, 2021 | 199.31 | 199.36 | 195.38 | 197.98 | 2,979,071 | -0.91(-0.46%) |
Mar 15, 2021 | 200.37 | 200.97 | 196.36 | 198.89 | 3,080,721 | -1.33(-0.66%) |
Mar 12, 2021 | 201.88 | 203.41 | 200.06 | 200.22 | 2,481,896 | -0.40(-0.20%) |
Mar 11, 2021 | 200.90 | 202.51 | 199.36 | 200.62 | 2,751,741 | +1.31(+0.66%) |
Mar 10, 2021 | 198.53 | 201.24 | 197.69 | 199.31 | 2,956,148 | +1.33(+0.67%) |
Mar 09, 2021 | 198.31 | 201.04 | 197.54 | 197.98 | 3,008,734 | +0.76(+0.38%) |
Mar 08, 2021 | 196.93 | 201.71 | 196.55 | 197.23 | 3,280,646 | +1.10(+0.56%) |
Mar 05, 2021 | 189.85 | 196.53 | 187.64 | 196.12 | 3,407,996 | +8.07(+4.29%) |
Mar 04, 2021 | 192.63 | 193.31 | 185.72 | 188.05 | 3,428,719 | -4.82(-2.50%) |
Mar 03, 2021 | 195.77 | 196.24 | 192.64 | 192.87 | 2,467,190 | -2.87(-1.47%) |
Mar 02, 2021 | 195.97 | 196.99 | 193.90 | 195.74 | 2,474,719 | +0.11(+0.06%) |
Mar 01, 2021 | 195.07 | 197.89 | 194.31 | 195.63 | 4,403,491 | +3.01(+1.56%) |
Feb 26, 2021 | 196.59 | 196.59 | 192.51 | 192.62 | 3,964,769 | -2.53(-1.30%) |
Feb 25, 2021 | 196.19 | 197.23 | 194.43 | 195.15 | 4,437,740 | -1.41(-0.72%) |
Feb 24, 2021 | 192.09 | 198.24 | 191.28 | 196.56 | 2,529,950 | +3.90(+2.02%) |
Feb 23, 2021 | 192.72 | 193.71 | 190.54 | 192.66 | 2,876,167 | +0.12(+0.06%) |
Feb 22, 2021 | 192.83 | 195.83 | 192.40 | 192.54 | 2,981,870 | -2.08(-1.07%) |
Feb 19, 2021 | 193.67 | 196.94 | 193.54 | 194.62 | 3,352,397 | +1.86(+0.97%) |
Feb 18, 2021 | 194.77 | 195.30 | 190.06 | 192.75 | 3,826,040 | -3.88(-1.97%) |
Feb 17, 2021 | 198.51 | 199.10 | 195.31 | 196.64 | 3,472,844 | -2.57(-1.29%) |
Feb 16, 2021 | 198.85 | 200.54 | 195.92 | 199.21 | 3,154,211 | +0.77(+0.39%) |
Feb 12, 2021 | 191.96 | 198.94 | 191.96 | 198.43 | 3,564,661 | +5.52(+2.86%) |
Feb 11, 2021 | 190.94 | 193.51 | 190.23 | 192.91 | 2,855,247 | +3.47(+1.83%) |
Feb 10, 2021 | 191.70 | 191.95 | 188.70 | 189.44 | 1,897,261 | -1.07(-0.56%) |
Feb 09, 2021 | 190.32 | 191.40 | 188.54 | 190.51 | 1,639,911 | +0.49(+0.26%) |
Feb 08, 2021 | 191.12 | 191.12 | 188.16 | 190.02 | 2,143,427 | -0.07(-0.04%) |
Feb 05, 2021 | 192.28 | 193.33 | 189.77 | 190.09 | 2,252,512 | -0.23(-0.12%) |
Feb 04, 2021 | 190.63 | 192.37 | 189.33 | 190.33 | 2,741,526 | +0.08(+0.04%) |
Feb 03, 2021 | 190.97 | 191.69 | 189.77 | 190.24 | 1,860,063 | -1.46(-0.76%) |
Feb 02, 2021 | 186.69 | 192.82 | 186.22 | 191.70 | 3,989,728 | +6.82(+3.69%) |
Feb 01, 2021 | 185.09 | 186.84 | 184.57 | 184.88 | 2,394,106 | +1.05(+0.57%) |
Jan 29, 2021 | 185.70 | 186.93 | 183.18 | 183.83 | 3,768,439 | -3.56(-1.90%) |
Jan 28, 2021 | 183.74 | 190.82 | 181.94 | 187.38 | 3,659,147 | +6.48(+3.58%) |
Jan 27, 2021 | 182.48 | 185.07 | 179.80 | 180.91 | 4,071,882 | -5.32(-2.86%) |
Jan 26, 2021 | 192.99 | 192.99 | 185.62 | 186.23 | 4,153,842 | -5.97(-3.10%) |
Jan 25, 2021 | 190.99 | 192.84 | 187.23 | 192.20 | 5,172,557 | -0.62(-0.32%) |
Jan 22, 2021 | 193.27 | 194.56 | 189.20 | 192.82 | 4,608,901 | -0.72(-0.37%) |
Jan 21, 2021 | 195.49 | 201.92 | 193.53 | 193.54 | 6,813,961 | -9.57(-4.71%) |
Jan 20, 2021 | 202.09 | 203.37 | 200.81 | 203.11 | 3,478,046 | +2.70(+1.35%) |
Jan 19, 2021 | 203.13 | 203.70 | 200.27 | 200.41 | 3,052,022 | -1.23(-0.61%) |
Jan 15, 2021 | 199.69 | 202.49 | 198.52 | 201.64 | 2,497,755 | +0.41(+0.20%) |
Jan 14, 2021 | 202.89 | 203.05 | 200.81 | 201.23 | 1,847,638 | -0.42(-0.21%) |
Jan 13, 2021 | 202.55 | 203.87 | 200.48 | 201.65 | 1,574,830 | -1.89(-0.93%) |
Jan 12, 2021 | 202.06 | 205.21 | 199.09 | 203.53 | 3,465,354 | +1.20(+0.59%) |
Jan 11, 2021 | 204.97 | 205.72 | 201.96 | 202.34 | 3,189,907 | -1.37(-0.67%) |
Jan 08, 2021 | 202.94 | 205.99 | 202.00 | 203.70 | 4,214,021 | +5.68(+2.87%) |
Jan 07, 2021 | 196.06 | 198.61 | 194.67 | 198.02 | 2,173,173 | +2.72(+1.39%) |
Jan 06, 2021 | 191.35 | 196.99 | 190.96 | 195.31 | 2,698,840 | +4.00(+2.09%) |
Jan 05, 2021 | 188.88 | 192.17 | 188.84 | 191.30 | 2,285,130 | +2.32(+1.23%) |
Jan 04, 2021 | 193.67 | 194.59 | 187.47 | 188.99 | 2,838,525 | -4.85(-2.50%) |
Dec 31, 2020 | 193.84 | 193.84 | 193.84 | 1,374,617 | +2.09(+1.09%) | |
Dec 30, 2020 | 190.72 | 192.23 | 190.47 | 191.75 | 1,374,617 | +1.45(+0.76%) |
Dec 29, 2020 | 192.05 | 192.54 | 189.33 | 190.30 | 1,863,961 | -1.15(-0.60%) |
Dec 28, 2020 | 189.88 | 192.27 | 189.49 | 191.44 | 1,923,014 | +2.10(+1.11%) |
Dec 24, 2020 | 187.36 | 189.77 | 186.63 | 189.34 | 743,031 | +2.07(+1.10%) |
Dec 23, 2020 | 188.82 | 189.45 | 187.16 | 187.27 | 1,920,279 | -0.33(-0.17%) |
Dec 22, 2020 | 187.89 | 189.45 | 187.52 | 187.60 | 1,551,424 | -0.90(-0.48%) |
Dec 21, 2020 | 185.82 | 189.72 | 185.82 | 188.50 | 2,186,173 | -1.03(-0.55%) |
Dec 18, 2020 | 188.13 | 190.36 | 186.86 | 189.53 | 6,358,039 | +1.30(+0.69%) |
Dec 17, 2020 | 186.21 | 188.80 | 185.26 | 188.23 | 2,906,692 | +3.12(+1.68%) |
Dec 16, 2020 | 186.97 | 187.11 | 184.89 | 185.11 | 2,250,310 | -1.35(-0.72%) |
Dec 15, 2020 | 185.07 | 187.50 | 183.82 | 186.46 | 2,104,920 | +2.14(+1.16%) |
Dec 14, 2020 | 191.09 | 191.27 | 184.24 | 184.32 | 2,323,475 | -4.71(-2.49%) |
Dec 11, 2020 | 186.82 | 189.67 | 186.19 | 189.03 | 2,062,055 | +0.50(+0.27%) |
Dec 10, 2020 | 190.81 | 191.53 | 187.48 | 188.53 | 2,369,305 | -3.13(-1.63%) |
Dec 09, 2020 | 189.75 | 192.69 | 189.75 | 191.66 | 2,081,471 | +0.62(+0.33%) |
Dec 08, 2020 | 189.58 | 192.42 | 189.17 | 191.03 | 2,195,235 | +0.20(+0.11%) |
Dec 07, 2020 | 191.40 | 191.71 | 189.74 | 190.83 | 2,225,160 | -0.99(-0.51%) |
Dec 04, 2020 | 188.14 | 192.16 | 188.14 | 191.81 | 3,201,040 | +3.53(+1.87%) |
Dec 03, 2020 | 190.39 | 191.08 | 187.86 | 188.29 | 7,221,416 | -1.21(-0.64%) |
Dec 02, 2020 | 187.95 | 190.40 | 187.51 | 189.50 | 2,874,918 | +1.08(+0.57%) |
Dec 01, 2020 | 191.49 | 193.90 | 188.17 | 188.42 | 4,813,734 | -1.56(-0.82%) |
Nov 30, 2020 | 192.22 | 192.47 | 188.87 | 189.98 | 2,725,241 | -1.45(-0.76%) |
Nov 27, 2020 | 193.23 | 193.49 | 190.84 | 191.43 | 1,535,262 | -0.59(-0.31%) |
Nov 25, 2020 | 193.28 | 193.28 | 190.94 | 192.02 | 2,209,142 | -1.35(-0.70%) |
Nov 24, 2020 | 194.08 | 195.63 | 193.18 | 193.37 | 2,942,137 | +1.21(+0.63%) |
Nov 23, 2020 | 190.10 | 192.31 | 189.61 | 192.16 | 2,329,959 | +3.71(+1.97%) |
Nov 20, 2020 | 189.81 | 190.86 | 187.73 | 188.45 | 2,062,470 | -1.07(-0.57%) |
Nov 19, 2020 | 187.74 | 189.76 | 185.90 | 189.53 | 2,120,797 | +0.48(+0.25%) |
Nov 18, 2020 | 190.07 | 192.61 | 188.97 | 189.05 | 2,422,029 | -1.69(-0.88%) |
Nov 17, 2020 | 190.05 | 191.43 | 186.78 | 190.73 | 2,677,698 | -0.80(-0.42%) |
Nov 16, 2020 | 191.33 | 194.52 | 189.50 | 191.53 | 3,309,182 | +3.03(+1.61%) |
Nov 13, 2020 | 187.30 | 189.50 | 186.32 | 188.50 | 2,473,561 | +2.73(+1.47%) |
Nov 12, 2020 | 184.88 | 186.51 | 183.23 | 185.77 | 3,154,848 | +0.45(+0.24%) |
Nov 11, 2020 | 186.78 | 187.12 | 183.22 | 185.31 | 3,383,240 | -1.17(-0.63%) |
Nov 10, 2020 | 184.25 | 188.56 | 183.41 | 186.48 | 4,619,054 | +3.02(+1.65%) |
Nov 09, 2020 | 186.07 | 192.52 | 181.91 | 183.46 | 4,842,629 | +7.35(+4.17%) |
Nov 06, 2020 | 177.20 | 177.72 | 175.15 | 176.11 | 2,158,309 | -1.85(-1.04%) |
Nov 05, 2020 | 175.69 | 179.66 | 175.40 | 177.96 | 4,315,859 | +4.94(+2.85%) |
Nov 04, 2020 | 175.69 | 177.65 | 172.71 | 173.03 | 4,739,994 | +1.26(+0.73%) |
Nov 03, 2020 | 168.17 | 173.23 | 167.54 | 171.76 | 4,299,324 | +5.69(+3.43%) |