Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 193.62 | 193.99 | 190.83 | 190.90 | 200,952 | -2.01(-1.04%) |
Sep 29, 2021 | 193.25 | 194.09 | 192.66 | 192.91 | 155,768 | +0.36(+0.19%) |
Sep 28, 2021 | 195.16 | 195.34 | 192.21 | 192.56 | 239,833 | -4.08(-2.07%) |
Sep 27, 2021 | 196.63 | 197.12 | 196.32 | 196.64 | 115,690 | -0.78(-0.40%) |
Sep 24, 2021 | 196.19 | 197.68 | 196.00 | 197.42 | 122,002 | +0.53(+0.27%) |
Sep 23, 2021 | 195.65 | 197.61 | 195.65 | 196.89 | 130,307 | +2.19(+1.12%) |
Sep 22, 2021 | 193.97 | 195.59 | 193.48 | 194.70 | 172,298 | +1.57(+0.81%) |
Sep 21, 2021 | 194.16 | 194.92 | 192.91 | 193.13 | 118,705 | +0.02(+0.01%) |
Sep 20, 2021 | 193.62 | 194.46 | 190.80 | 193.11 | 340,378 | -3.44(-1.75%) |
Sep 17, 2021 | 198.21 | 198.21 | 196.42 | 196.55 | 238,547 | -1.93(-0.97%) |
Sep 16, 2021 | 198.60 | 198.89 | 196.99 | 198.48 | 81,555 | -0.32(-0.16%) |
Sep 15, 2021 | 197.46 | 199.06 | 197.00 | 198.79 | 116,651 | +1.67(+0.85%) |
Sep 14, 2021 | 198.92 | 199.11 | 196.79 | 197.13 | 159,753 | -1.16(-0.58%) |
Sep 13, 2021 | 199.03 | 199.27 | 197.21 | 198.28 | 198,022 | +0.59(+0.30%) |
Sep 10, 2021 | 200.32 | 200.53 | 197.62 | 197.70 | 662,292 | -1.82(-0.91%) |
Sep 09, 2021 | 200.46 | 201.07 | 199.24 | 199.52 | 172,675 | -1.02(-0.51%) |
Sep 08, 2021 | 200.69 | 200.75 | 199.59 | 200.54 | 143,750 | -0.31(-0.15%) |
Sep 07, 2021 | 200.93 | 201.24 | 200.48 | 200.85 | 128,576 | -0.42(-0.21%) |
Sep 03, 2021 | 200.58 | 201.27 | 200.19 | 201.27 | 88,991 | +0.41(+0.21%) |
Sep 02, 2021 | 201.20 | 201.20 | 200.36 | 200.86 | 124,954 | +0.29(+0.14%) |
Sep 01, 2021 | 200.96 | 201.40 | 200.47 | 200.57 | 169,481 | +0.00(+0.00%) |
Aug 31, 2021 | 200.96 | 201.03 | 200.33 | 200.57 | 100,442 | -0.31(-0.15%) |
Aug 30, 2021 | 199.79 | 201.21 | 199.79 | 200.88 | 189,683 | +1.39(+0.70%) |
Aug 27, 2021 | 198.17 | 199.64 | 198.04 | 199.49 | 120,221 | +1.61(+0.81%) |
Aug 26, 2021 | 198.92 | 199.10 | 197.82 | 197.88 | 484,908 | -1.07(-0.54%) |
Aug 25, 2021 | 199.04 | 199.16 | 198.70 | 198.95 | 106,925 | +0.08(+0.04%) |
Aug 24, 2021 | 199.00 | 199.14 | 198.57 | 198.87 | 151,141 | +0.24(+0.12%) |
Aug 23, 2021 | 197.47 | 199.06 | 197.46 | 198.63 | 203,853 | +1.77(+0.90%) |
Aug 20, 2021 | 195.43 | 196.97 | 195.17 | 196.86 | 174,717 | +1.84(+0.94%) |
Aug 19, 2021 | 193.27 | 195.73 | 193.27 | 195.02 | 214,066 | +0.41(+0.21%) |
Aug 18, 2021 | 196.42 | 197.13 | 194.53 | 194.60 | 149,071 | -2.12(-1.08%) |
Aug 17, 2021 | 196.97 | 197.33 | 195.52 | 196.72 | 218,315 | -1.51(-0.76%) |
Aug 16, 2021 | 197.00 | 198.27 | 196.07 | 198.24 | 139,492 | +0.52(+0.26%) |
Aug 13, 2021 | 197.34 | 197.72 | 197.25 | 197.72 | 120,758 | +0.55(+0.28%) |
Aug 12, 2021 | 196.15 | 197.19 | 195.85 | 197.17 | 150,535 | +0.94(+0.48%) |
Aug 11, 2021 | 196.38 | 196.50 | 195.84 | 196.23 | 126,278 | +0.49(+0.25%) |
Aug 10, 2021 | 195.84 | 196.19 | 195.31 | 195.74 | 417,161 | +0.08(+0.04%) |
Aug 09, 2021 | 195.89 | 196.04 | 195.44 | 195.66 | 145,124 | -0.14(-0.07%) |
Aug 06, 2021 | 195.59 | 195.93 | 195.46 | 195.81 | 96,720 | +0.16(+0.08%) |
Aug 05, 2021 | 194.81 | 195.64 | 194.61 | 195.64 | 124,989 | +1.42(+0.73%) |
Aug 04, 2021 | 194.55 | 194.67 | 194.06 | 194.23 | 115,892 | -0.83(-0.43%) |
Aug 03, 2021 | 193.97 | 195.06 | 193.01 | 195.06 | 213,727 | +1.36(+0.70%) |
Aug 02, 2021 | 194.73 | 194.82 | 193.41 | 193.70 | 252,294 | -0.14(-0.07%) |
Jul 30, 2021 | 193.80 | 194.50 | 193.57 | 193.84 | 241,126 | -1.56(-0.80%) |
Jul 29, 2021 | 195.20 | 195.86 | 195.20 | 195.40 | 163,955 | +0.44(+0.23%) |
Jul 28, 2021 | 195.45 | 195.73 | 194.32 | 194.96 | 140,590 | -0.13(-0.06%) |
Jul 27, 2021 | 196.01 | 196.01 | 193.74 | 195.08 | 293,349 | -1.31(-0.67%) |
Jul 26, 2021 | 195.52 | 196.40 | 195.37 | 196.40 | 203,411 | +0.42(+0.21%) |
Jul 23, 2021 | 194.70 | 195.98 | 194.36 | 195.98 | 172,070 | +2.23(+1.15%) |
Jul 22, 2021 | 193.15 | 193.82 | 192.95 | 193.75 | 124,267 | +0.74(+0.38%) |
Jul 21, 2021 | 192.01 | 193.01 | 191.84 | 193.01 | 301,037 | +1.45(+0.75%) |
Jul 20, 2021 | 189.64 | 192.19 | 189.16 | 191.56 | 438,047 | +2.49(+1.31%) |
Jul 19, 2021 | 189.67 | 189.93 | 187.87 | 189.08 | 415,853 | -2.84(-1.48%) |
Jul 16, 2021 | 194.01 | 194.07 | 191.74 | 191.92 | 217,435 | -1.48(-0.77%) |
Jul 15, 2021 | 193.81 | 193.84 | 192.65 | 193.41 | 147,604 | -0.94(-0.49%) |
Jul 14, 2021 | 194.53 | 194.75 | 193.60 | 194.35 | 445,969 | +0.65(+0.33%) |
Jul 13, 2021 | 193.52 | 194.67 | 193.48 | 193.71 | 225,969 | -0.13(-0.07%) |
Jul 12, 2021 | 193.25 | 193.93 | 193.16 | 193.84 | 168,991 | +0.70(+0.36%) |
Jul 09, 2021 | 191.84 | 193.24 | 191.79 | 193.14 | 252,794 | +1.72(+0.90%) |
Jul 08, 2021 | 190.09 | 191.66 | 189.77 | 191.42 | 255,453 | -1.33(-0.69%) |
Jul 07, 2021 | 192.42 | 192.88 | 191.57 | 192.75 | 166,907 | +0.89(+0.46%) |
Jul 06, 2021 | 191.93 | 192.10 | 190.48 | 191.86 | 303,792 | +0.00(+0.00%) |
Jul 02, 2021 | 190.58 | 191.97 | 190.55 | 191.86 | 97,648 | +1.83(+0.96%) |
Jul 01, 2021 | 189.19 | 190.03 | 189.19 | 190.03 | 83,646 | +0.93(+0.49%) |
Jun 30, 2021 | 188.59 | 189.30 | 188.53 | 189.10 | 71,395 | +0.20(+0.11%) |
Jun 29, 2021 | 188.94 | 189.09 | 188.65 | 188.90 | 123,847 | +0.12(+0.06%) |
Jun 28, 2021 | 188.27 | 188.81 | 188.01 | 188.78 | 147,842 | +0.90(+0.48%) |
Jun 25, 2021 | 188.02 | 188.15 | 187.69 | 187.88 | 97,549 | +0.34(+0.18%) |
Jun 24, 2021 | 187.56 | 187.98 | 187.42 | 187.55 | 135,227 | +1.08(+0.58%) |
Jun 23, 2021 | 186.86 | 187.14 | 186.47 | 186.47 | 152,448 | -0.26(-0.14%) |
Jun 22, 2021 | 185.60 | 187.13 | 185.40 | 186.73 | 146,648 | +1.13(+0.61%) |
Jun 21, 2021 | 184.01 | 185.65 | 183.57 | 185.60 | 271,978 | +2.27(+1.24%) |
Jun 18, 2021 | 184.35 | 184.35 | 183.27 | 183.32 | 163,330 | -2.24(-1.21%) |
Jun 17, 2021 | 184.78 | 185.99 | 184.45 | 185.56 | 165,403 | +0.47(+0.26%) |
Jun 16, 2021 | 186.04 | 186.04 | 183.84 | 185.09 | 200,456 | -0.72(-0.39%) |
Jun 15, 2021 | 186.48 | 186.48 | 185.63 | 185.81 | 137,607 | -0.67(-0.36%) |
Jun 14, 2021 | 185.73 | 186.49 | 185.32 | 186.49 | 344,125 | +0.85(+0.46%) |
Jun 11, 2021 | 185.65 | 185.65 | 185.02 | 185.64 | 114,863 | +0.28(+0.15%) |
Jun 10, 2021 | 184.86 | 185.79 | 184.58 | 185.36 | 114,744 | +1.15(+0.62%) |
Jun 09, 2021 | 184.85 | 184.98 | 184.21 | 184.21 | 92,046 | -0.19(-0.10%) |
Jun 08, 2021 | 184.99 | 184.99 | 183.73 | 184.40 | 133,223 | -0.09(-0.05%) |
Jun 07, 2021 | 184.23 | 184.56 | 183.72 | 184.49 | 95,402 | +0.26(+0.14%) |
Jun 04, 2021 | 183.25 | 184.40 | 183.23 | 184.23 | 181,719 | +1.89(+1.04%) |
Jun 03, 2021 | 182.09 | 182.94 | 181.54 | 182.34 | 156,707 | -0.83(-0.45%) |
Jun 02, 2021 | 183.07 | 183.54 | 182.69 | 183.16 | 125,747 | +0.43(+0.24%) |
Jun 01, 2021 | 184.25 | 184.28 | 182.67 | 182.73 | 169,796 | -0.55(-0.30%) |
May 28, 2021 | 183.73 | 183.91 | 183.14 | 183.28 | 139,286 | +0.29(+0.16%) |
May 27, 2021 | 183.58 | 183.85 | 182.97 | 182.99 | 94,020 | -0.23(-0.13%) |
May 26, 2021 | 183.21 | 183.48 | 182.76 | 183.22 | 94,812 | +0.38(+0.21%) |
May 25, 2021 | 183.82 | 183.91 | 182.64 | 182.84 | 172,282 | -0.55(-0.30%) |
May 24, 2021 | 182.25 | 183.74 | 182.11 | 183.38 | 116,496 | +2.27(+1.25%) |
May 21, 2021 | 182.16 | 182.40 | 180.93 | 181.12 | 190,889 | -0.19(-0.11%) |
May 20, 2021 | 179.74 | 181.88 | 179.74 | 181.31 | 222,131 | +2.09(+1.16%) |
May 19, 2021 | 177.37 | 179.30 | 176.90 | 179.22 | 255,375 | -0.43(-0.24%) |
May 18, 2021 | 181.32 | 181.45 | 179.52 | 179.65 | 138,936 | -1.54(-0.85%) |
May 17, 2021 | 181.16 | 181.52 | 180.19 | 181.19 | 182,821 | -0.55(-0.30%) |
May 14, 2021 | 180.34 | 182.05 | 180.22 | 181.74 | 336,022 | +2.87(+1.60%) |
May 13, 2021 | 177.86 | 179.88 | 177.86 | 178.88 | 290,412 | +1.96(+1.11%) |
May 12, 2021 | 179.15 | 179.83 | 176.67 | 176.91 | 390,205 | -3.75(-2.08%) |
May 11, 2021 | 179.74 | 180.92 | 178.82 | 180.66 | 360,568 | -1.46(-0.80%) |
May 10, 2021 | 184.29 | 184.29 | 182.08 | 182.12 | 155,915 | -2.20(-1.19%) |
May 07, 2021 | 183.87 | 184.84 | 183.44 | 184.33 | 132,999 | +1.10(+0.60%) |
May 06, 2021 | 181.61 | 183.34 | 180.76 | 183.22 | 240,841 | +1.60(+0.88%) |
May 05, 2021 | 182.34 | 182.49 | 181.27 | 181.62 | 126,193 | +0.31(+0.17%) |
May 04, 2021 | 181.99 | 182.07 | 179.73 | 181.32 | 352,489 | -1.57(-0.86%) |
May 03, 2021 | 183.57 | 184.01 | 182.71 | 182.88 | 179,000 | +0.33(+0.18%) |
Apr 30, 2021 | 182.73 | 183.12 | 182.29 | 182.56 | 149,263 | -1.10(-0.60%) |
Apr 29, 2021 | 184.09 | 184.27 | 182.19 | 183.65 | 232,678 | +1.27(+0.70%) |
Apr 28, 2021 | 182.71 | 183.30 | 182.34 | 182.38 | 193,409 | -0.04(-0.02%) |
Apr 27, 2021 | 182.80 | 182.80 | 182.21 | 182.42 | 184,598 | -0.14(-0.08%) |
Apr 26, 2021 | 182.55 | 182.88 | 182.34 | 182.57 | 104,680 | +0.34(+0.18%) |
Apr 23, 2021 | 180.67 | 182.92 | 180.60 | 182.23 | 80,820 | +1.88(+1.04%) |
Apr 22, 2021 | 182.18 | 182.44 | 179.88 | 180.36 | 211,339 | -1.89(-1.04%) |
Apr 21, 2021 | 180.54 | 182.33 | 180.35 | 182.25 | 227,589 | +1.16(+0.64%) |
Apr 20, 2021 | 181.76 | 182.06 | 180.25 | 181.09 | 169,541 | -1.37(-0.75%) |
Apr 19, 2021 | 182.71 | 183.07 | 181.84 | 182.46 | 192,498 | -0.87(-0.47%) |
Apr 16, 2021 | 183.40 | 183.48 | 182.52 | 183.33 | 147,599 | +0.62(+0.34%) |
Apr 15, 2021 | 181.76 | 182.76 | 181.75 | 182.71 | 268,855 | +2.20(+1.22%) |
Apr 14, 2021 | 181.56 | 181.66 | 180.31 | 180.51 | 210,325 | -1.11(-0.61%) |
Apr 13, 2021 | 180.80 | 181.86 | 180.65 | 181.62 | 80,762 | +0.86(+0.47%) |
Apr 12, 2021 | 180.38 | 180.83 | 180.03 | 180.76 | 171,319 | -0.01(-0.00%) |
Apr 09, 2021 | 179.12 | 180.77 | 179.12 | 180.77 | 249,639 | +1.46(+0.81%) |
Apr 08, 2021 | 179.00 | 179.31 | 178.66 | 179.31 | 193,813 | +1.03(+0.58%) |
Apr 07, 2021 | 177.46 | 178.40 | 177.46 | 178.28 | 151,000 | +0.76(+0.43%) |
Apr 06, 2021 | 177.56 | 178.08 | 177.30 | 177.52 | 231,811 | -0.16(-0.09%) |
Apr 05, 2021 | 176.10 | 178.04 | 176.08 | 177.68 | 271,166 | +2.85(+1.63%) |
Apr 01, 2021 | 174.05 | 174.89 | 174.05 | 174.84 | 296,967 | +1.95(+1.13%) |
Mar 31, 2021 | 172.57 | 173.81 | 172.50 | 172.89 | 413,014 | +0.87(+0.50%) |
Mar 30, 2021 | 172.31 | 172.38 | 171.41 | 172.02 | 321,718 | -0.76(-0.44%) |
Mar 29, 2021 | 171.98 | 173.14 | 171.41 | 172.78 | 315,354 | +0.35(+0.20%) |
Mar 26, 2021 | 170.55 | 172.66 | 170.13 | 172.43 | 307,056 | +2.43(+1.43%) |
Mar 25, 2021 | 168.80 | 170.43 | 168.14 | 170.00 | 444,985 | +0.56(+0.33%) |
Mar 24, 2021 | 171.34 | 171.75 | 169.45 | 169.45 | 219,044 | -1.33(-0.78%) |
Mar 23, 2021 | 171.43 | 172.40 | 170.44 | 170.78 | 350,287 | -0.79(-0.46%) |
Mar 22, 2021 | 169.93 | 172.24 | 169.93 | 171.56 | 248,541 | +1.78(+1.05%) |
Mar 19, 2021 | 169.98 | 170.55 | 168.84 | 169.78 | 288,324 | -0.32(-0.19%) |
Mar 18, 2021 | 171.60 | 172.31 | 169.87 | 170.10 | 323,070 | -2.85(-1.65%) |
Mar 17, 2021 | 171.58 | 173.35 | 171.17 | 172.94 | 359,413 | +0.62(+0.36%) |
Mar 16, 2021 | 172.59 | 173.27 | 172.02 | 172.32 | 183,545 | +0.14(+0.08%) |
Mar 15, 2021 | 171.60 | 172.22 | 170.45 | 172.18 | 228,965 | +0.76(+0.44%) |
Mar 12, 2021 | 170.74 | 171.45 | 170.13 | 171.42 | 170,928 | -0.19(-0.11%) |
Mar 11, 2021 | 171.10 | 172.46 | 170.88 | 171.61 | 201,775 | +1.95(+1.15%) |
Mar 10, 2021 | 170.04 | 170.54 | 169.26 | 169.67 | 330,194 | +0.91(+0.54%) |
Mar 09, 2021 | 167.89 | 169.99 | 167.82 | 168.76 | 748,056 | +2.90(+1.75%) |
Mar 08, 2021 | 167.63 | 168.61 | 165.70 | 165.85 | 235,315 | -1.35(-0.81%) |
Mar 05, 2021 | 166.05 | 167.60 | 162.69 | 167.20 | 509,967 | +2.78(+1.69%) |
Mar 04, 2021 | 166.14 | 167.62 | 162.42 | 164.42 | 762,019 | -1.70(-1.02%) |
Mar 03, 2021 | 168.24 | 168.75 | 166.12 | 166.12 | 562,935 | -2.37(-1.40%) |
Mar 02, 2021 | 170.16 | 170.22 | 168.43 | 168.49 | 639,340 | -1.46(-0.86%) |
Mar 01, 2021 | 168.47 | 170.46 | 168.30 | 169.94 | 353,380 | +4.11(+2.48%) |
Feb 26, 2021 | 167.75 | 168.31 | 165.09 | 165.83 | 704,375 | -0.97(-0.58%) |
Feb 25, 2021 | 170.20 | 170.98 | 166.13 | 166.80 | 988,097 | -4.07(-2.38%) |
Feb 24, 2021 | 168.75 | 171.16 | 168.04 | 170.87 | 272,360 | +1.47(+0.87%) |
Feb 23, 2021 | 167.79 | 169.91 | 165.78 | 169.41 | 497,871 | +0.14(+0.09%) |
Feb 22, 2021 | 169.30 | 170.38 | 169.10 | 169.26 | 390,030 | -1.61(-0.94%) |
Feb 19, 2021 | 172.53 | 172.53 | 170.75 | 170.87 | 212,460 | -1.10(-0.64%) |
Feb 18, 2021 | 171.45 | 172.25 | 170.62 | 171.98 | 262,477 | -0.79(-0.45%) |
Feb 17, 2021 | 171.53 | 172.89 | 171.45 | 172.76 | 225,622 | +0.17(+0.10%) |
Feb 16, 2021 | 173.15 | 173.48 | 172.27 | 172.59 | 198,920 | -0.04(-0.02%) |
Feb 12, 2021 | 171.60 | 172.86 | 171.60 | 172.63 | 136,701 | +0.50(+0.29%) |
Feb 11, 2021 | 172.49 | 172.62 | 171.06 | 172.13 | 205,057 | +0.27(+0.16%) |
Feb 10, 2021 | 172.88 | 172.97 | 170.66 | 171.86 | 300,628 | -0.28(-0.16%) |
Feb 09, 2021 | 171.92 | 172.54 | 171.87 | 172.14 | 147,007 | -0.32(-0.19%) |
Feb 08, 2021 | 172.10 | 172.46 | 171.53 | 172.46 | 174,547 | +1.04(+0.61%) |
Feb 05, 2021 | 171.46 | 171.78 | 170.72 | 171.42 | 99,134 | +0.66(+0.39%) |
Feb 04, 2021 | 169.48 | 170.82 | 169.34 | 170.76 | 267,022 | +1.78(+1.06%) |
Feb 03, 2021 | 169.38 | 169.90 | 168.44 | 168.98 | 207,910 | +0.45(+0.27%) |
Feb 02, 2021 | 167.77 | 169.30 | 167.77 | 168.53 | 211,397 | +2.43(+1.47%) |
Feb 01, 2021 | 165.11 | 166.80 | 164.03 | 166.09 | 267,007 | +2.43(+1.49%) |
Jan 29, 2021 | 166.19 | 166.52 | 162.85 | 163.66 | 525,724 | -3.38(-2.03%) |
Jan 28, 2021 | 166.64 | 169.22 | 166.49 | 167.04 | 397,203 | +1.06(+0.64%) |
Jan 27, 2021 | 168.76 | 168.88 | 164.85 | 165.98 | 587,781 | -3.86(-2.27%) |
Jan 26, 2021 | 170.30 | 170.58 | 169.76 | 169.84 | 512,552 | -0.07(-0.04%) |
Jan 25, 2021 | 169.59 | 169.94 | 166.89 | 169.91 | 500,182 | +1.03(+0.61%) |
Jan 22, 2021 | 168.38 | 169.36 | 168.27 | 168.87 | 265,784 | -0.32(-0.19%) |
Jan 21, 2021 | 168.94 | 169.51 | 168.55 | 169.19 | 252,727 | +0.58(+0.34%) |
Jan 20, 2021 | 167.02 | 169.00 | 166.90 | 168.61 | 517,370 | +2.95(+1.78%) |
Jan 19, 2021 | 165.38 | 165.99 | 164.73 | 165.66 | 302,368 | +1.41(+0.86%) |
Jan 15, 2021 | 165.08 | 165.48 | 163.75 | 164.25 | 291,767 | -1.26(-0.76%) |
Jan 14, 2021 | 166.68 | 166.98 | 165.44 | 165.52 | 315,484 | -0.91(-0.55%) |
Jan 13, 2021 | 165.60 | 166.85 | 165.50 | 166.43 | 356,304 | +0.87(+0.53%) |
Jan 12, 2021 | 165.81 | 166.01 | 164.50 | 165.56 | 295,963 | -0.25(-0.15%) |
Jan 11, 2021 | 165.71 | 166.75 | 165.53 | 165.80 | 165,382 | -1.47(-0.88%) |
Jan 08, 2021 | 166.81 | 167.30 | 165.40 | 167.27 | 326,830 | +1.36(+0.82%) |
Jan 07, 2021 | 164.60 | 166.33 | 164.47 | 165.91 | 193,834 | +2.57(+1.57%) |
Jan 06, 2021 | 162.29 | 165.09 | 161.88 | 163.34 | 248,168 | -0.02(-0.01%) |
Jan 05, 2021 | 161.96 | 163.87 | 161.96 | 163.36 | 320,146 | +0.98(+0.60%) |
Jan 04, 2021 | 165.14 | 165.14 | 160.48 | 162.38 | 309,209 | -2.10(-1.28%) |
Dec 31, 2020 | 164.48 | 164.48 | 164.48 | 123,559 | +0.78(+0.47%) | |
Dec 30, 2020 | 164.47 | 164.52 | 163.63 | 163.71 | 123,559 | -0.27(-0.16%) |
Dec 29, 2020 | 164.81 | 164.91 | 163.75 | 163.97 | 182,688 | -0.09(-0.05%) |
Dec 28, 2020 | 163.25 | 164.22 | 163.13 | 164.06 | 162,508 | +1.82(+1.12%) |
Dec 24, 2020 | 161.99 | 162.24 | 161.59 | 162.24 | 67,306 | +0.76(+0.47%) |
Dec 23, 2020 | 161.91 | 162.52 | 161.48 | 161.48 | 137,322 | -0.06(-0.04%) |
Dec 22, 2020 | 162.08 | 162.08 | 161.02 | 161.54 | 117,616 | -0.36(-0.22%) |
Dec 21, 2020 | 160.35 | 162.15 | 159.33 | 161.90 | 216,832 | +0.17(+0.11%) |
Dec 18, 2020 | 163.17 | 163.17 | 161.09 | 161.72 | 182,824 | -1.17(-0.72%) |
Dec 17, 2020 | 163.04 | 163.19 | 162.43 | 162.89 | 176,201 | +0.71(+0.44%) |
Dec 16, 2020 | 161.90 | 162.63 | 161.35 | 162.18 | 189,495 | +0.46(+0.28%) |
Dec 15, 2020 | 161.04 | 161.73 | 160.28 | 161.72 | 96,757 | +2.02(+1.27%) |
Dec 14, 2020 | 161.46 | 161.94 | 159.66 | 159.70 | 146,982 | -0.85(-0.53%) |
Dec 11, 2020 | 159.82 | 160.59 | 159.18 | 160.55 | 134,744 | +0.01(+0.01%) |
Dec 10, 2020 | 159.96 | 161.07 | 159.64 | 160.54 | 119,764 | +0.00(+0.00%) |
Dec 09, 2020 | 162.50 | 162.62 | 160.18 | 160.54 | 194,018 | -1.53(-0.94%) |
Dec 08, 2020 | 161.19 | 162.36 | 160.98 | 162.07 | 108,000 | +0.45(+0.28%) |
Dec 07, 2020 | 161.40 | 161.84 | 161.03 | 161.62 | 156,197 | -0.24(-0.15%) |
Dec 04, 2020 | 161.15 | 161.86 | 161.04 | 161.86 | 154,547 | +1.11(+0.69%) |
Dec 03, 2020 | 161.05 | 161.47 | 160.34 | 160.75 | 1,387,323 | -0.24(-0.15%) |
Dec 02, 2020 | 160.02 | 161.10 | 159.57 | 160.99 | 202,786 | +0.56(+0.35%) |
Dec 01, 2020 | 160.14 | 161.26 | 159.82 | 160.43 | 511,779 | +1.85(+1.17%) |
Nov 30, 2020 | 158.83 | 158.96 | 157.33 | 158.57 | 165,489 | -0.58(-0.37%) |
Nov 27, 2020 | 159.38 | 159.59 | 158.78 | 159.16 | 101,215 | +0.38(+0.24%) |
Nov 25, 2020 | 158.87 | 159.05 | 158.22 | 158.77 | 160,834 | -0.07(-0.04%) |
Nov 24, 2020 | 157.20 | 158.91 | 156.90 | 158.84 | 130,080 | +2.73(+1.75%) |
Nov 23, 2020 | 156.31 | 156.77 | 155.00 | 156.11 | 128,128 | +0.53(+0.34%) |
Nov 20, 2020 | 156.67 | 156.67 | 155.55 | 155.58 | 159,786 | -1.17(-0.74%) |
Nov 19, 2020 | 155.82 | 156.92 | 155.35 | 156.74 | 259,954 | +0.63(+0.40%) |
Nov 18, 2020 | 157.98 | 158.28 | 156.11 | 156.11 | 280,025 | -1.80(-1.14%) |
Nov 17, 2020 | 157.87 | 158.56 | 157.28 | 157.91 | 180,353 | -0.84(-0.53%) |
Nov 16, 2020 | 157.95 | 158.76 | 157.58 | 158.75 | 353,400 | +1.69(+1.08%) |
Nov 13, 2020 | 156.30 | 157.41 | 155.59 | 157.06 | 172,884 | +1.81(+1.17%) |
Nov 12, 2020 | 156.21 | 156.59 | 154.52 | 155.25 | 207,173 | -1.38(-0.88%) |
Nov 11, 2020 | 156.14 | 156.90 | 155.80 | 156.64 | 159,946 | +1.53(+0.98%) |
Nov 10, 2020 | 154.97 | 155.44 | 153.58 | 155.11 | 259,856 | -0.25(-0.16%) |
Nov 09, 2020 | 159.48 | 159.79 | 155.26 | 155.36 | 705,918 | +0.66(+0.43%) |
Nov 06, 2020 | 154.49 | 155.19 | 153.09 | 154.70 | 150,880 | -0.03(-0.02%) |
Nov 05, 2020 | 154.49 | 155.47 | 154.00 | 154.73 | 256,526 | +3.02(+1.99%) |
Nov 04, 2020 | 150.01 | 153.39 | 149.75 | 151.71 | 328,329 | +4.52(+3.07%) |
Nov 03, 2020 | 146.36 | 148.49 | 146.04 | 147.19 | 196,791 | +2.21(+1.53%) |
Nov 02, 2020 | 145.69 | 146.09 | 143.78 | 144.97 | 268,607 | +1.07(+0.74%) |
Oct 30, 2020 | 145.07 | 145.62 | 142.28 | 143.90 | 338,433 | -1.96(-1.34%) |
Oct 29, 2020 | 144.49 | 147.32 | 143.69 | 145.86 | 359,123 | +1.80(+1.25%) |
Oct 28, 2020 | 146.90 | 147.05 | 143.88 | 144.06 | 394,419 | -5.55(-3.71%) |
Oct 27, 2020 | 149.96 | 150.29 | 149.12 | 149.61 | 125,798 | -0.12(-0.08%) |
Oct 26, 2020 | 150.78 | 151.40 | 147.94 | 149.73 | 212,872 | -2.60(-1.70%) |
Oct 23, 2020 | 152.47 | 152.48 | 151.19 | 152.32 | 182,209 | +0.32(+0.21%) |
Oct 22, 2020 | 151.51 | 152.33 | 150.47 | 152.00 | 177,713 | +0.63(+0.42%) |
Oct 21, 2020 | 151.63 | 152.68 | 151.22 | 151.37 | 206,068 | -0.21(-0.14%) |
Oct 20, 2020 | 151.57 | 153.11 | 151.12 | 151.58 | 296,734 | +0.67(+0.44%) |
Oct 19, 2020 | 154.17 | 154.47 | 150.63 | 150.91 | 207,497 | -2.50(-1.63%) |
Oct 16, 2020 | 154.34 | 155.20 | 153.36 | 153.41 | 114,417 | -0.23(-0.15%) |
Oct 15, 2020 | 152.06 | 153.86 | 151.84 | 153.64 | 251,250 | -0.35(-0.23%) |
Oct 14, 2020 | 155.42 | 155.87 | 153.51 | 153.99 | 190,533 | -1.21(-0.78%) |
Oct 13, 2020 | 156.39 | 156.39 | 154.78 | 155.20 | 333,158 | -0.95(-0.61%) |
Oct 12, 2020 | 154.56 | 157.00 | 154.42 | 156.16 | 144,536 | +3.12(+2.04%) |
Oct 09, 2020 | 152.07 | 153.04 | 151.98 | 153.04 | 184,514 | +1.70(+1.12%) |
Oct 08, 2020 | 151.34 | 151.40 | 150.93 | 151.34 | 85,452 | +1.00(+0.67%) |
Oct 07, 2020 | 149.09 | 150.64 | 149.04 | 150.34 | 546,025 | +2.61(+1.76%) |
Oct 06, 2020 | 150.05 | 150.79 | 147.40 | 147.73 | 305,824 | -2.40(-1.60%) |
Oct 05, 2020 | 148.34 | 150.14 | 148.34 | 150.13 | 132,631 | +2.73(+1.85%) |
Oct 02, 2020 | 146.96 | 148.65 | 146.80 | 147.40 | 179,694 | -2.21(-1.48%) |