Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 222.35 | 223.53 | 217.54 | 217.63 | 7,301,891 | -3.84(-1.73%) |
Sep 29, 2021 | 221.59 | 223.76 | 220.90 | 221.47 | 6,583,808 | +1.09(+0.50%) |
Sep 28, 2021 | 223.61 | 223.61 | 218.85 | 220.38 | 7,114,387 | -3.95(-1.76%) |
Sep 27, 2021 | 226.40 | 227.97 | 223.51 | 224.32 | 7,041,988 | -1.94(-0.86%) |
Sep 24, 2021 | 223.67 | 226.62 | 223.37 | 226.27 | 6,613,356 | +3.21(+1.44%) |
Sep 23, 2021 | 219.83 | 223.44 | 219.21 | 223.06 | 8,139,535 | +5.43(+2.50%) |
Sep 22, 2021 | 216.31 | 218.95 | 216.02 | 217.63 | 6,146,943 | +2.52(+1.17%) |
Sep 21, 2021 | 215.68 | 217.06 | 213.95 | 215.11 | 7,199,054 | +0.12(+0.05%) |
Sep 20, 2021 | 211.97 | 215.43 | 211.34 | 214.99 | 9,019,566 | -1.66(-0.77%) |
Sep 17, 2021 | 217.34 | 218.56 | 214.26 | 216.66 | 14,158,417 | -2.52(-1.15%) |
Sep 16, 2021 | 218.72 | 220.03 | 217.63 | 219.18 | 6,068,270 | +0.51(+0.23%) |
Sep 15, 2021 | 217.41 | 219.67 | 216.27 | 218.67 | 6,688,870 | +0.76(+0.35%) |
Sep 14, 2021 | 219.83 | 220.62 | 217.17 | 217.91 | 6,730,263 | -1.56(-0.71%) |
Sep 13, 2021 | 220.35 | 221.98 | 218.28 | 219.47 | 6,965,674 | -0.27(-0.12%) |
Sep 10, 2021 | 224.57 | 224.75 | 219.70 | 219.74 | 6,884,760 | -2.52(-1.13%) |
Sep 09, 2021 | 224.04 | 224.72 | 221.88 | 222.26 | 5,990,295 | -1.56(-0.70%) |
Sep 08, 2021 | 222.16 | 224.93 | 221.82 | 223.83 | 10,902,933 | +2.75(+1.25%) |
Sep 07, 2021 | 221.53 | 222.75 | 220.67 | 221.07 | 9,899,591 | +1.13(+0.52%) |
Sep 03, 2021 | 218.85 | 222.08 | 218.22 | 219.94 | 11,806,447 | +0.91(+0.42%) |
Sep 02, 2021 | 225.14 | 225.19 | 216.86 | 219.03 | 20,174,226 | -5.80(-2.58%) |
Sep 01, 2021 | 223.84 | 225.48 | 223.51 | 224.83 | 8,369,735 | +1.00(+0.45%) |
Aug 31, 2021 | 225.60 | 226.51 | 223.44 | 223.84 | 9,625,687 | -2.08(-0.92%) |
Aug 30, 2021 | 227.34 | 228.30 | 224.64 | 225.92 | 6,599,040 | -1.43(-0.63%) |
Aug 27, 2021 | 225.71 | 227.70 | 224.94 | 227.34 | 6,518,911 | +2.12(+0.94%) |
Aug 26, 2021 | 226.80 | 227.25 | 224.86 | 225.22 | 6,027,381 | -2.02(-0.89%) |
Aug 25, 2021 | 229.60 | 229.60 | 226.75 | 227.25 | 5,400,478 | -1.61(-0.70%) |
Aug 24, 2021 | 229.64 | 230.76 | 228.57 | 228.86 | 5,199,816 | +0.10(+0.04%) |
Aug 23, 2021 | 227.35 | 229.26 | 226.67 | 228.76 | 6,491,540 | +2.72(+1.20%) |
Aug 20, 2021 | 226.54 | 226.83 | 225.01 | 226.04 | 5,652,441 | -0.20(-0.09%) |
Aug 19, 2021 | 223.78 | 227.09 | 223.64 | 226.25 | 5,896,811 | -0.06(-0.03%) |
Aug 18, 2021 | 228.54 | 228.97 | 226.15 | 226.31 | 5,113,488 | -2.83(-1.24%) |
Aug 17, 2021 | 229.60 | 230.25 | 227.86 | 229.14 | 7,011,388 | -0.81(-0.35%) |
Aug 16, 2021 | 226.88 | 230.07 | 224.91 | 229.95 | 7,754,182 | +2.65(+1.16%) |
Aug 13, 2021 | 226.67 | 227.90 | 226.09 | 227.31 | 5,573,493 | +0.84(+0.37%) |
Aug 12, 2021 | 228.52 | 228.73 | 225.71 | 226.46 | 10,099,963 | -2.88(-1.26%) |
Aug 11, 2021 | 232.29 | 232.57 | 228.88 | 229.35 | 7,558,373 | -2.94(-1.26%) |
Aug 10, 2021 | 234.66 | 235.47 | 229.83 | 232.28 | 7,364,887 | -1.88(-0.80%) |
Aug 09, 2021 | 235.87 | 236.29 | 232.26 | 234.17 | 5,356,894 | -1.37(-0.58%) |
Aug 06, 2021 | 234.17 | 236.70 | 234.03 | 235.53 | 4,631,871 | +1.16(+0.50%) |
Aug 05, 2021 | 230.86 | 234.41 | 230.68 | 234.37 | 5,469,863 | +3.45(+1.50%) |
Aug 04, 2021 | 231.24 | 231.78 | 229.34 | 230.92 | 8,374,873 | -0.41(-0.18%) |
Aug 03, 2021 | 234.78 | 235.52 | 228.34 | 231.33 | 10,082,370 | -2.62(-1.12%) |
Aug 02, 2021 | 240.25 | 241.81 | 232.58 | 233.95 | 10,237,328 | -6.45(-2.68%) |
Jul 30, 2021 | 241.20 | 242.42 | 240.02 | 240.40 | 5,949,400 | -1.49(-0.62%) |
Jul 29, 2021 | 242.08 | 244.29 | 241.09 | 241.89 | 7,679,671 | +0.96(+0.40%) |
Jul 28, 2021 | 243.97 | 245.39 | 239.93 | 240.94 | 9,258,887 | -3.89(-1.59%) |
Jul 27, 2021 | 243.13 | 246.53 | 242.19 | 244.83 | 7,210,783 | +0.66(+0.27%) |
Jul 26, 2021 | 243.15 | 244.26 | 241.68 | 244.17 | 4,999,245 | +1.20(+0.49%) |
Jul 23, 2021 | 240.76 | 243.93 | 240.76 | 242.97 | 6,935,143 | +4.76(+2.00%) |
Jul 22, 2021 | 237.85 | 239.38 | 237.24 | 238.21 | 10,550,287 | +0.47(+0.20%) |
Jul 21, 2021 | 237.38 | 240.90 | 236.41 | 237.74 | 11,520,420 | +0.94(+0.40%) |
Jul 20, 2021 | 234.79 | 238.27 | 233.69 | 236.80 | 7,248,083 | +2.23(+0.95%) |
Jul 19, 2021 | 237.27 | 238.51 | 233.09 | 234.57 | 11,759,739 | -7.52(-3.11%) |
Jul 16, 2021 | 243.91 | 244.37 | 241.66 | 242.09 | 8,891,010 | -0.42(-0.17%) |
Jul 15, 2021 | 239.35 | 242.75 | 239.35 | 242.51 | 10,385,792 | +2.50(+1.04%) |
Jul 14, 2021 | 237.31 | 240.81 | 236.92 | 240.01 | 8,907,825 | +3.55(+1.50%) |
Jul 13, 2021 | 232.46 | 236.59 | 232.46 | 236.46 | 8,280,338 | +4.37(+1.88%) |
Jul 12, 2021 | 231.81 | 232.71 | 231.50 | 232.09 | 7,191,199 | -0.59(-0.25%) |
Jul 09, 2021 | 232.96 | 233.63 | 231.65 | 232.67 | 5,756,123 | +1.81(+0.79%) |
Jul 08, 2021 | 231.21 | 231.30 | 228.85 | 230.86 | 6,546,508 | -3.31(-1.41%) |
Jul 07, 2021 | 234.42 | 235.18 | 232.51 | 234.17 | 4,474,591 | +0.39(+0.17%) |
Jul 06, 2021 | 233.68 | 234.76 | 231.44 | 233.78 | 8,249,066 | +0.95(+0.41%) |
Jul 02, 2021 | 230.10 | 232.98 | 230.09 | 232.83 | 4,493,805 | +3.40(+1.48%) |
Jul 01, 2021 | 228.51 | 230.51 | 228.36 | 229.43 | 5,474,058 | +1.30(+0.57%) |
Jun 30, 2021 | 229.40 | 230.65 | 228.14 | 228.14 | 7,990,920 | -2.08(-0.90%) |
Jun 29, 2021 | 228.87 | 230.77 | 228.46 | 230.22 | 12,194,144 | +1.81(+0.79%) |
Jun 28, 2021 | 232.22 | 232.58 | 226.22 | 228.40 | 9,532,421 | -3.15(-1.36%) |
Jun 25, 2021 | 230.65 | 232.68 | 230.58 | 231.55 | 8,020,101 | +1.05(+0.46%) |
Jun 24, 2021 | 231.24 | 232.46 | 229.69 | 230.50 | 4,725,899 | +1.52(+0.66%) |
Jun 23, 2021 | 229.73 | 230.19 | 228.25 | 228.98 | 6,983,135 | -1.22(-0.53%) |
Jun 22, 2021 | 228.60 | 230.35 | 227.57 | 230.19 | 9,076,600 | +1.57(+0.69%) |
Jun 21, 2021 | 225.82 | 229.30 | 224.80 | 228.62 | 7,479,699 | +3.81(+1.70%) |
Jun 18, 2021 | 225.15 | 226.54 | 223.65 | 224.81 | 9,060,254 | -1.70(-0.75%) |
Jun 17, 2021 | 223.64 | 227.67 | 223.64 | 226.51 | 7,047,801 | +2.49(+1.11%) |
Jun 16, 2021 | 227.94 | 228.49 | 222.46 | 224.02 | 9,122,327 | -3.30(-1.45%) |
Jun 15, 2021 | 228.74 | 229.09 | 226.97 | 227.32 | 7,270,644 | -1.07(-0.47%) |
Jun 14, 2021 | 229.00 | 229.50 | 225.94 | 228.39 | 5,949,984 | -0.86(-0.37%) |
Jun 11, 2021 | 228.69 | 229.72 | 228.03 | 229.25 | 5,512,344 | +0.98(+0.43%) |
Jun 10, 2021 | 227.43 | 228.57 | 226.49 | 228.26 | 4,563,044 | +1.60(+0.71%) |
Jun 09, 2021 | 226.85 | 229.14 | 226.48 | 226.66 | 4,775,030 | +0.25(+0.11%) |
Jun 08, 2021 | 226.51 | 227.19 | 224.57 | 226.41 | 4,273,919 | +0.71(+0.32%) |
Jun 07, 2021 | 227.19 | 228.98 | 224.49 | 225.70 | 5,555,659 | +1.15(+0.51%) |
Jun 04, 2021 | 223.78 | 225.09 | 223.17 | 224.55 | 5,212,436 | +1.98(+0.89%) |
Jun 03, 2021 | 223.43 | 224.79 | 222.23 | 222.57 | 6,540,978 | -1.51(-0.67%) |
Jun 02, 2021 | 223.65 | 227.44 | 223.22 | 224.08 | 9,307,409 | +2.96(+1.34%) |
Jun 01, 2021 | 223.86 | 224.49 | 220.78 | 221.12 | 5,216,449 | -0.65(-0.29%) |
May 28, 2021 | 222.06 | 223.85 | 221.63 | 221.78 | 5,926,094 | +0.43(+0.19%) |
May 27, 2021 | 222.22 | 222.87 | 220.87 | 221.35 | 6,117,776 | -0.20(-0.09%) |
May 26, 2021 | 222.51 | 223.78 | 220.88 | 221.55 | 4,402,335 | -1.90(-0.85%) |
May 25, 2021 | 224.31 | 224.59 | 222.87 | 223.45 | 4,805,291 | -0.29(-0.13%) |
May 24, 2021 | 222.41 | 224.52 | 222.10 | 223.75 | 4,141,132 | +2.49(+1.12%) |
May 21, 2021 | 221.37 | 223.74 | 221.04 | 221.26 | 5,743,513 | +0.32(+0.15%) |
May 20, 2021 | 219.96 | 222.07 | 219.76 | 220.94 | 7,660,918 | +1.81(+0.82%) |
May 19, 2021 | 217.35 | 219.38 | 216.40 | 219.13 | 9,545,065 | -0.96(-0.43%) |
May 18, 2021 | 222.84 | 223.61 | 219.95 | 220.09 | 7,070,669 | -0.85(-0.38%) |
May 17, 2021 | 220.68 | 221.64 | 219.84 | 220.94 | 5,671,345 | -0.49(-0.22%) |
May 14, 2021 | 220.33 | 221.98 | 219.45 | 221.42 | 4,896,239 | +3.12(+1.43%) |
May 13, 2021 | 216.13 | 219.43 | 215.52 | 218.30 | 6,815,848 | +3.35(+1.56%) |
May 12, 2021 | 217.88 | 219.21 | 214.64 | 214.96 | 7,924,608 | -4.72(-2.15%) |
May 11, 2021 | 217.99 | 220.59 | 216.32 | 219.68 | 7,834,102 | -0.48(-0.22%) |
May 10, 2021 | 225.64 | 226.03 | 219.37 | 220.16 | 9,884,050 | -5.99(-2.65%) |
May 07, 2021 | 226.36 | 227.22 | 224.77 | 226.15 | 4,648,619 | +0.78(+0.35%) |
May 06, 2021 | 223.72 | 225.62 | 222.78 | 225.37 | 6,285,918 | +2.06(+0.92%) |
May 05, 2021 | 225.15 | 227.84 | 222.78 | 223.31 | 6,696,246 | -2.75(-1.22%) |
May 04, 2021 | 225.64 | 226.41 | 224.31 | 226.06 | 6,039,420 | -0.56(-0.25%) |
May 03, 2021 | 228.03 | 229.68 | 225.43 | 226.63 | 8,389,698 | -0.93(-0.41%) |
Apr 30, 2021 | 229.27 | 229.86 | 226.31 | 227.55 | 10,531,072 | -3.22(-1.39%) |
Apr 29, 2021 | 229.18 | 231.39 | 227.15 | 230.77 | 7,606,767 | +3.32(+1.46%) |
Apr 28, 2021 | 225.01 | 230.19 | 224.74 | 227.44 | 10,378,088 | +3.45(+1.54%) |
Apr 27, 2021 | 225.09 | 225.21 | 223.10 | 224.00 | 6,816,148 | -0.42(-0.19%) |
Apr 26, 2021 | 224.83 | 226.96 | 223.62 | 224.41 | 5,798,614 | +0.33(+0.15%) |
Apr 23, 2021 | 222.73 | 225.86 | 221.85 | 224.08 | 5,486,520 | +2.37(+1.07%) |
Apr 22, 2021 | 221.45 | 224.99 | 221.05 | 221.72 | 7,495,048 | +0.12(+0.05%) |
Apr 21, 2021 | 217.57 | 222.01 | 217.14 | 221.60 | 9,741,020 | +4.06(+1.87%) |
Apr 20, 2021 | 219.00 | 219.58 | 216.12 | 217.54 | 5,952,049 | -2.44(-1.11%) |
Apr 19, 2021 | 219.94 | 221.73 | 219.29 | 219.98 | 6,714,137 | -0.60(-0.27%) |
Apr 16, 2021 | 221.33 | 221.94 | 219.95 | 220.59 | 7,009,595 | +0.13(+0.06%) |
Apr 15, 2021 | 218.13 | 221.77 | 218.10 | 220.46 | 8,927,228 | +4.19(+1.94%) |
Apr 14, 2021 | 215.32 | 217.36 | 214.41 | 216.27 | 5,103,595 | +0.94(+0.43%) |
Apr 13, 2021 | 215.32 | 215.92 | 214.56 | 215.34 | 4,889,478 | -0.44(-0.20%) |
Apr 12, 2021 | 214.57 | 216.20 | 213.58 | 215.77 | 6,481,377 | -1.02(-0.47%) |
Apr 09, 2021 | 215.32 | 216.87 | 213.86 | 216.80 | 5,876,039 | +1.77(+0.83%) |
Apr 08, 2021 | 214.31 | 217.09 | 212.50 | 215.02 | 11,333,190 | +1.39(+0.65%) |
Apr 07, 2021 | 213.48 | 215.35 | 213.02 | 213.63 | 5,760,133 | +0.60(+0.28%) |
Apr 06, 2021 | 212.02 | 213.76 | 209.80 | 213.03 | 8,034,546 | -0.38(-0.18%) |
Apr 05, 2021 | 212.98 | 214.84 | 211.72 | 213.41 | 10,714,909 | +2.12(+1.01%) |
Apr 01, 2021 | 208.28 | 212.14 | 206.84 | 211.28 | 6,300,455 | +5.00(+2.42%) |
Mar 31, 2021 | 207.08 | 208.60 | 206.10 | 206.28 | 13,527,151 | -0.17(-0.08%) |
Mar 30, 2021 | 207.53 | 208.64 | 205.97 | 206.45 | 5,642,500 | -2.54(-1.22%) |
Mar 29, 2021 | 206.99 | 209.75 | 205.69 | 208.99 | 7,997,387 | +0.95(+0.46%) |
Mar 26, 2021 | 202.89 | 208.20 | 202.36 | 208.04 | 7,595,259 | +5.42(+2.67%) |
Mar 25, 2021 | 202.33 | 203.45 | 200.49 | 202.62 | 8,611,815 | -0.10(-0.05%) |
Mar 24, 2021 | 203.38 | 205.71 | 202.58 | 202.72 | 10,367,521 | -0.08(-0.04%) |
Mar 23, 2021 | 203.67 | 204.56 | 202.16 | 202.80 | 9,052,537 | +0.15(+0.07%) |
Mar 22, 2021 | 201.24 | 206.83 | 200.93 | 202.65 | 11,670,133 | +1.07(+0.53%) |
Mar 19, 2021 | 213.48 | 214.51 | 201.56 | 201.58 | 33,059,944 | -13.41(-6.24%) |
Mar 18, 2021 | 215.74 | 216.80 | 213.93 | 214.98 | 9,569,043 | -2.30(-1.06%) |
Mar 17, 2021 | 219.26 | 220.42 | 216.06 | 217.28 | 8,901,342 | -1.64(-0.75%) |
Mar 16, 2021 | 217.96 | 219.78 | 216.58 | 218.92 | 9,185,151 | +1.39(+0.64%) |
Mar 15, 2021 | 218.46 | 221.24 | 216.04 | 217.53 | 9,551,916 | -1.06(-0.49%) |
Mar 12, 2021 | 219.49 | 220.71 | 217.67 | 218.59 | 8,388,051 | -1.74(-0.79%) |
Mar 11, 2021 | 218.75 | 222.36 | 218.05 | 220.33 | 10,314,814 | +2.90(+1.34%) |
Mar 10, 2021 | 215.04 | 218.41 | 213.76 | 217.43 | 8,025,669 | +2.74(+1.28%) |
Mar 09, 2021 | 216.35 | 219.21 | 214.53 | 214.69 | 9,470,533 | +0.09(+0.04%) |
Mar 08, 2021 | 211.40 | 220.31 | 210.26 | 214.60 | 15,137,174 | +4.74(+2.26%) |
Mar 05, 2021 | 208.23 | 210.54 | 204.24 | 209.87 | 7,782,167 | +3.81(+1.85%) |
Mar 04, 2021 | 210.41 | 211.44 | 203.30 | 206.06 | 10,934,734 | -3.26(-1.56%) |
Mar 03, 2021 | 209.62 | 211.60 | 207.38 | 209.32 | 6,654,238 | -0.90(-0.43%) |
Mar 02, 2021 | 211.38 | 212.32 | 209.29 | 210.22 | 6,315,923 | -0.84(-0.40%) |
Mar 01, 2021 | 209.44 | 212.20 | 209.26 | 211.06 | 7,165,869 | +4.13(+2.00%) |
Feb 26, 2021 | 208.54 | 209.68 | 205.32 | 206.93 | 12,039,676 | -1.33(-0.64%) |
Feb 25, 2021 | 213.65 | 214.78 | 207.11 | 208.25 | 11,700,979 | -5.53(-2.59%) |
Feb 24, 2021 | 206.90 | 214.86 | 205.85 | 213.79 | 12,326,411 | +7.13(+3.45%) |
Feb 23, 2021 | 201.52 | 208.41 | 201.24 | 206.65 | 10,847,138 | +3.69(+1.82%) |
Feb 22, 2021 | 198.31 | 205.23 | 197.89 | 202.96 | 8,552,792 | +3.50(+1.75%) |
Feb 19, 2021 | 203.96 | 204.14 | 198.52 | 199.46 | 15,407,808 | -4.50(-2.21%) |
Feb 18, 2021 | 200.59 | 204.31 | 199.69 | 203.97 | 7,522,044 | +1.79(+0.89%) |
Feb 17, 2021 | 199.98 | 202.92 | 199.79 | 202.17 | 8,595,868 | -0.38(-0.19%) |
Feb 16, 2021 | 205.24 | 205.62 | 202.02 | 202.55 | 9,906,241 | -2.01(-0.98%) |
Feb 12, 2021 | 203.97 | 205.70 | 202.34 | 204.56 | 7,093,452 | -0.68(-0.33%) |
Feb 11, 2021 | 202.00 | 206.15 | 201.86 | 205.24 | 8,629,779 | +4.42(+2.20%) |
Feb 10, 2021 | 202.31 | 202.31 | 200.33 | 200.82 | 8,694,577 | -0.08(-0.04%) |
Feb 09, 2021 | 200.16 | 201.98 | 198.15 | 200.90 | 7,830,975 | -0.36(-0.18%) |
Feb 08, 2021 | 204.28 | 204.91 | 200.30 | 201.26 | 8,874,718 | -1.83(-0.90%) |
Feb 05, 2021 | 204.26 | 204.41 | 202.98 | 203.09 | 10,571,785 | -0.47(-0.23%) |
Feb 04, 2021 | 197.71 | 203.97 | 197.57 | 203.55 | 14,939,232 | +7.67(+3.92%) |
Feb 03, 2021 | 197.54 | 197.97 | 195.51 | 195.88 | 13,830,935 | -1.22(-0.62%) |
Feb 02, 2021 | 195.38 | 198.78 | 194.55 | 197.09 | 11,605,766 | +4.13(+2.14%) |
Feb 01, 2021 | 189.83 | 193.78 | 189.71 | 192.96 | 13,332,818 | +4.97(+2.64%) |
Jan 29, 2021 | 195.05 | 197.52 | 187.56 | 187.99 | 22,104,950 | -4.83(-2.51%) |
Jan 28, 2021 | 194.55 | 196.50 | 192.77 | 192.82 | 11,324,703 | +3.16(+1.67%) |
Jan 27, 2021 | 192.26 | 194.26 | 188.68 | 189.66 | 14,151,414 | -6.85(-3.48%) |
Jan 26, 2021 | 196.27 | 197.95 | 195.50 | 196.51 | 9,868,822 | +1.00(+0.51%) |
Jan 25, 2021 | 194.88 | 196.15 | 190.42 | 195.51 | 19,816,798 | -1.01(-0.51%) |
Jan 22, 2021 | 198.44 | 199.74 | 196.31 | 196.52 | 7,521,008 | -3.03(-1.52%) |
Jan 21, 2021 | 200.44 | 201.53 | 199.17 | 199.55 | 6,695,531 | -0.85(-0.42%) |
Jan 20, 2021 | 197.50 | 201.55 | 196.72 | 200.40 | 13,023,102 | +4.23(+2.16%) |
Jan 19, 2021 | 197.52 | 198.60 | 194.62 | 196.17 | 10,031,722 | +0.07(+0.04%) |
Jan 15, 2021 | 196.05 | 197.72 | 194.97 | 196.10 | 9,000,085 | -0.26(-0.13%) |
Jan 14, 2021 | 204.84 | 205.46 | 196.24 | 196.36 | 13,233,047 | -7.29(-3.58%) |
Jan 13, 2021 | 203.71 | 205.25 | 202.95 | 203.65 | 6,858,334 | +0.48(+0.23%) |
Jan 12, 2021 | 206.56 | 207.00 | 201.82 | 203.17 | 9,588,420 | -3.92(-1.89%) |
Jan 11, 2021 | 208.13 | 209.01 | 206.69 | 207.09 | 7,558,906 | -2.49(-1.19%) |
Jan 08, 2021 | 208.34 | 210.24 | 206.96 | 209.58 | 6,695,529 | +1.59(+0.77%) |
Jan 07, 2021 | 206.42 | 209.36 | 206.42 | 207.99 | 11,272,542 | +1.16(+0.56%) |
Jan 06, 2021 | 207.98 | 210.28 | 206.29 | 206.83 | 7,405,678 | -1.84(-0.88%) |
Jan 05, 2021 | 210.42 | 212.51 | 207.82 | 208.67 | 7,057,810 | -3.16(-1.49%) |
Jan 04, 2021 | 214.25 | 214.25 | 208.41 | 211.83 | 10,605,288 | -0.94(-0.44%) |
Dec 31, 2020 | 212.77 | 212.77 | 212.77 | 9,121,332 | +0.36(+0.17%) | |
Dec 30, 2020 | 210.12 | 214.39 | 209.78 | 212.41 | 9,121,332 | +3.88(+1.86%) |
Dec 29, 2020 | 208.77 | 209.38 | 207.72 | 208.53 | 6,262,477 | +1.69(+0.82%) |
Dec 28, 2020 | 204.13 | 207.65 | 203.26 | 206.84 | 5,964,948 | +3.82(+1.88%) |
Dec 24, 2020 | 201.01 | 203.13 | 200.97 | 203.02 | 3,462,077 | +3.31(+1.66%) |
Dec 23, 2020 | 201.68 | 201.68 | 199.53 | 199.71 | 6,704,486 | -0.53(-0.26%) |
Dec 22, 2020 | 202.72 | 202.72 | 200.00 | 200.24 | 7,603,238 | -3.08(-1.52%) |
Dec 21, 2020 | 202.60 | 204.09 | 199.21 | 203.32 | 7,784,225 | -2.24(-1.09%) |
Dec 18, 2020 | 205.27 | 206.21 | 204.16 | 205.56 | 13,670,467 | +0.13(+0.06%) |
Dec 17, 2020 | 203.31 | 206.01 | 203.16 | 205.43 | 6,698,407 | +2.83(+1.40%) |
Dec 16, 2020 | 202.80 | 203.44 | 201.50 | 202.60 | 7,713,464 | -0.09(-0.04%) |
Dec 15, 2020 | 202.86 | 203.74 | 200.55 | 202.69 | 10,070,286 | +1.08(+0.54%) |
Dec 14, 2020 | 202.19 | 205.55 | 201.33 | 201.61 | 12,301,125 | +0.98(+0.49%) |
Dec 11, 2020 | 199.77 | 201.26 | 198.93 | 200.62 | 9,485,915 | -1.33(-0.66%) |
Dec 10, 2020 | 202.83 | 203.60 | 201.61 | 201.96 | 10,783,710 | -1.92(-0.94%) |
Dec 09, 2020 | 207.42 | 207.69 | 203.26 | 203.87 | 6,422,904 | -3.10(-1.50%) |
Dec 08, 2020 | 204.23 | 207.33 | 204.17 | 206.98 | 8,885,510 | +0.12(+0.06%) |
Dec 07, 2020 | 206.20 | 208.66 | 206.03 | 206.86 | 10,918,755 | -0.03(-0.01%) |
Dec 04, 2020 | 204.03 | 206.93 | 202.83 | 206.89 | 5,880,227 | +4.50(+2.22%) |
Dec 03, 2020 | 204.07 | 205.36 | 201.96 | 202.38 | 9,459,811 | -2.07(-1.01%) |
Dec 02, 2020 | 205.25 | 205.64 | 202.80 | 204.46 | 9,999,078 | -0.99(-0.48%) |
Dec 01, 2020 | 206.35 | 207.85 | 205.29 | 205.45 | 8,273,115 | +0.83(+0.40%) |
Nov 30, 2020 | 203.83 | 204.81 | 200.97 | 204.62 | 7,937,321 | -0.63(-0.31%) |
Nov 27, 2020 | 206.23 | 206.26 | 203.12 | 205.25 | 3,611,136 | +0.11(+0.05%) |
Nov 25, 2020 | 203.96 | 206.18 | 203.18 | 205.15 | 6,962,396 | +1.18(+0.58%) |
Nov 24, 2020 | 205.11 | 208.00 | 203.70 | 203.97 | 10,393,814 | +1.48(+0.73%) |
Nov 23, 2020 | 199.13 | 203.31 | 199.13 | 202.49 | 6,272,678 | +4.16(+2.10%) |
Nov 20, 2020 | 201.49 | 202.44 | 198.25 | 198.33 | 9,924,971 | -3.59(-1.78%) |
Nov 19, 2020 | 201.60 | 203.05 | 199.93 | 201.92 | 5,812,763 | -0.25(-0.12%) |
Nov 18, 2020 | 204.01 | 205.40 | 202.01 | 202.17 | 7,171,445 | -2.80(-1.37%) |
Nov 17, 2020 | 204.83 | 206.31 | 203.79 | 204.97 | 7,470,811 | -1.94(-0.94%) |
Nov 16, 2020 | 208.50 | 209.23 | 206.06 | 206.91 | 12,419,964 | +2.16(+1.05%) |
Nov 13, 2020 | 204.19 | 205.53 | 201.66 | 204.75 | 6,557,058 | +2.16(+1.07%) |
Nov 12, 2020 | 205.67 | 206.75 | 201.50 | 202.59 | 7,507,369 | -4.01(-1.94%) |
Nov 11, 2020 | 206.08 | 208.13 | 205.60 | 206.60 | 5,487,574 | -0.59(-0.29%) |
Nov 10, 2020 | 205.86 | 207.92 | 204.50 | 207.19 | 8,175,410 | +0.61(+0.30%) |
Nov 09, 2020 | 208.53 | 211.41 | 206.19 | 206.58 | 18,435,676 | +13.80(+7.16%) |
Nov 06, 2020 | 191.69 | 193.95 | 189.82 | 192.78 | 6,363,087 | +0.81(+0.42%) |
Nov 05, 2020 | 192.67 | 195.22 | 191.63 | 191.97 | 7,338,605 | +3.56(+1.89%) |
Nov 04, 2020 | 187.35 | 191.23 | 186.03 | 188.40 | 8,338,115 | +5.47(+2.99%) |
Nov 03, 2020 | 181.47 | 184.09 | 179.85 | 182.94 | 6,651,056 | +3.50(+1.95%) |
Nov 02, 2020 | 179.22 | 181.56 | 178.61 | 179.44 | 8,294,458 | +2.94(+1.67%) |
Oct 30, 2020 | 177.42 | 178.93 | 174.09 | 176.50 | 10,559,297 | -3.07(-1.71%) |
Oct 29, 2020 | 177.75 | 181.63 | 174.19 | 179.56 | 17,315,720 | +3.88(+2.21%) |
Oct 28, 2020 | 178.70 | 179.40 | 174.19 | 175.68 | 18,329,736 | -8.93(-4.84%) |
Oct 27, 2020 | 187.46 | 188.14 | 183.79 | 184.61 | 8,944,375 | -2.92(-1.56%) |
Oct 26, 2020 | 190.38 | 190.78 | 185.25 | 187.53 | 12,980,000 | -4.80(-2.49%) |
Oct 23, 2020 | 194.02 | 194.14 | 190.40 | 192.33 | 6,050,827 | +0.02(+0.01%) |
Oct 22, 2020 | 193.62 | 194.04 | 190.14 | 192.31 | 5,055,029 | -0.43(-0.22%) |
Oct 21, 2020 | 192.15 | 194.67 | 192.15 | 192.74 | 6,244,999 | +0.71(+0.37%) |
Oct 20, 2020 | 191.88 | 193.93 | 191.06 | 192.03 | 7,648,351 | +0.71(+0.37%) |
Oct 19, 2020 | 195.09 | 195.30 | 190.86 | 191.32 | 7,668,124 | -3.20(-1.64%) |
Oct 16, 2020 | 194.25 | 196.84 | 193.69 | 194.51 | 6,576,614 | +0.69(+0.36%) |
Oct 15, 2020 | 195.24 | 198.83 | 191.93 | 193.82 | 9,149,309 | -2.57(-1.31%) |
Oct 14, 2020 | 198.84 | 199.09 | 195.36 | 196.40 | 5,478,938 | -2.06(-1.04%) |
Oct 13, 2020 | 197.54 | 199.32 | 197.20 | 198.46 | 5,787,609 | -2.02(-1.01%) |
Oct 12, 2020 | 201.00 | 202.00 | 199.83 | 200.48 | 6,812,550 | -0.23(-0.12%) |
Oct 09, 2020 | 198.15 | 201.14 | 197.83 | 200.71 | 5,727,242 | +3.56(+1.80%) |
Oct 08, 2020 | 198.15 | 198.44 | 196.43 | 197.16 | 4,071,990 | +0.50(+0.25%) |
Oct 07, 2020 | 196.20 | 196.97 | 194.25 | 196.66 | 6,910,095 | +1.96(+1.01%) |
Oct 06, 2020 | 198.25 | 199.22 | 193.98 | 194.70 | 6,011,785 | -3.00(-1.52%) |
Oct 05, 2020 | 196.89 | 197.81 | 195.28 | 197.70 | 6,270,279 | +2.02(+1.03%) |
Oct 02, 2020 | 194.26 | 197.01 | 193.68 | 195.68 | 6,197,537 | -1.84(-0.93%) |