Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 171.86 | 172.80 | 167.94 | 169.86 | 728,551 | -4.03(-2.32%) |
Nov 29, 2021 | 176.83 | 176.83 | 173.38 | 173.89 | 258,910 | -1.48(-0.85%) |
Nov 26, 2021 | 173.98 | 176.89 | 173.34 | 175.37 | 258,826 | -3.07(-1.72%) |
Nov 24, 2021 | 179.68 | 180.99 | 177.66 | 178.44 | 152,786 | -1.49(-0.83%) |
Nov 23, 2021 | 181.28 | 183.03 | 178.97 | 179.94 | 222,864 | -1.22(-0.67%) |
Nov 22, 2021 | 175.84 | 182.31 | 175.84 | 181.15 | 323,850 | +5.44(+3.10%) |
Nov 19, 2021 | 176.31 | 177.31 | 174.69 | 175.71 | 234,495 | -0.39(-0.22%) |
Nov 18, 2021 | 177.69 | 176.21 | 175.16 | 176.10 | 389,953 | -1.43(-0.80%) |
Nov 17, 2021 | 178.77 | 179.15 | 176.96 | 177.53 | 196,962 | -1.55(-0.87%) |
Nov 16, 2021 | 180.98 | 182.06 | 178.90 | 179.08 | 237,230 | -1.99(-1.10%) |
Nov 15, 2021 | 182.79 | 183.26 | 180.28 | 181.07 | 247,276 | -1.53(-0.84%) |
Nov 12, 2021 | 179.61 | 183.42 | 179.34 | 182.60 | 305,207 | +3.00(+1.67%) |
Nov 11, 2021 | 181.15 | 182.54 | 179.20 | 179.60 | 372,316 | -4.71(-2.55%) |
Nov 10, 2021 | 185.18 | 184.31 | 231,647 | -0.88(-0.48%) | ||
Nov 09, 2021 | 183.72 | 185.62 | 182.47 | 185.19 | 216,645 | +0.59(+0.32%) |
Nov 08, 2021 | 184.70 | 185.43 | 182.30 | 184.60 | 259,144 | +0.11(+0.06%) |
Nov 05, 2021 | 183.03 | 185.45 | 182.51 | 184.50 | 315,589 | +2.58(+1.42%) |
Nov 04, 2021 | 190.99 | 191.46 | 180.72 | 181.92 | 400,448 | -8.22(-4.32%) |
Nov 03, 2021 | 188.68 | 190.29 | 185.56 | 190.14 | 431,184 | +0.05(+0.03%) |
Nov 02, 2021 | 192.82 | 192.82 | 188.65 | 190.09 | 254,477 | -2.07(-1.08%) |
Nov 01, 2021 | 193.03 | 194.95 | 191.52 | 192.16 | 187,296 | -0.62(-0.32%) |
Oct 29, 2021 | 194.19 | 195.19 | 191.79 | 192.78 | 254,131 | -1.70(-0.88%) |
Oct 28, 2021 | 192.79 | 195.16 | 191.72 | 194.48 | 264,881 | +1.79(+0.93%) |
Oct 27, 2021 | 195.15 | 196.04 | 192.45 | 192.70 | 247,091 | -1.62(-0.83%) |
Oct 26, 2021 | 195.69 | 194.31 | 427,194 | -7.74(-3.83%) | ||
Oct 25, 2021 | 202.32 | 202.70 | 199.81 | 202.05 | 199,813 | -0.33(-0.16%) |
Oct 22, 2021 | 201.17 | 203.75 | 201.15 | 202.39 | 170,933 | +1.62(+0.81%) |
Oct 21, 2021 | 201.13 | 202.07 | 198.93 | 200.77 | 166,397 | -0.56(-0.28%) |
Oct 20, 2021 | 198.99 | 201.84 | 198.93 | 201.33 | 175,302 | +2.19(+1.10%) |
Oct 19, 2021 | 197.55 | 199.36 | 195.93 | 199.14 | 178,144 | +1.87(+0.95%) |
Oct 18, 2021 | 199.38 | 199.69 | 196.14 | 197.27 | 280,219 | -2.92(-1.46%) |
Oct 15, 2021 | 198.83 | 201.75 | 198.13 | 200.19 | 318,101 | +1.96(+0.99%) |
Oct 14, 2021 | 199.04 | 199.04 | 195.36 | 198.23 | 335,340 | +0.47(+0.24%) |
Oct 13, 2021 | 200.28 | 201.02 | 194.96 | 197.76 | 352,322 | -3.99(-1.98%) |
Oct 12, 2021 | 200.44 | 204.33 | 199.10 | 201.76 | 353,585 | +1.28(+0.64%) |
Oct 11, 2021 | 197.29 | 201.77 | 195.97 | 200.47 | 360,329 | +4.21(+2.15%) |
Oct 08, 2021 | 192.91 | 197.19 | 192.91 | 196.26 | 304,141 | +3.36(+1.74%) |
Oct 07, 2021 | 188.28 | 194.11 | 188.21 | 192.91 | 355,445 | +5.78(+3.09%) |
Oct 06, 2021 | 184.20 | 187.44 | 182.54 | 187.12 | 238,943 | +1.76(+0.95%) |
Oct 05, 2021 | 186.16 | 187.28 | 184.27 | 185.36 | 269,167 | -0.12(-0.07%) |
Oct 04, 2021 | 185.22 | 187.88 | 184.97 | 185.49 | 220,945 | +0.84(+0.45%) |
Oct 01, 2021 | 184.54 | 185.75 | 181.13 | 184.65 | 209,439 | +1.06(+0.58%) |
Sep 30, 2021 | 187.96 | 188.61 | 183.40 | 183.59 | 352,340 | -4.06(-2.16%) |
Sep 29, 2021 | 188.06 | 189.10 | 186.84 | 187.65 | 141,616 | +0.75(+0.40%) |
Sep 28, 2021 | 188.01 | 188.93 | 186.15 | 186.90 | 308,578 | -0.49(-0.26%) |
Sep 27, 2021 | 187.28 | 189.60 | 186.58 | 187.39 | 221,966 | +1.61(+0.86%) |
Sep 24, 2021 | 185.10 | 189.13 | 185.10 | 185.78 | 280,559 | +0.79(+0.43%) |
Sep 23, 2021 | 182.41 | 186.90 | 182.41 | 184.99 | 238,058 | +2.92(+1.60%) |
Sep 22, 2021 | 181.25 | 183.26 | 181.25 | 182.07 | 175,632 | +2.04(+1.14%) |
Sep 21, 2021 | 184.60 | 184.70 | 179.72 | 180.03 | 208,228 | -4.10(-2.23%) |
Sep 20, 2021 | 183.03 | 184.70 | 181.09 | 184.13 | 193,314 | -1.29(-0.70%) |
Sep 17, 2021 | 184.61 | 186.51 | 184.05 | 185.42 | 494,372 | -0.09(-0.05%) |
Sep 16, 2021 | 190.29 | 191.04 | 185.40 | 185.51 | 184,411 | -3.92(-2.07%) |
Sep 15, 2021 | 188.07 | 191.06 | 188.06 | 189.43 | 200,804 | +1.38(+0.73%) |
Sep 14, 2021 | 191.67 | 191.67 | 186.88 | 188.05 | 210,699 | -3.07(-1.61%) |
Sep 13, 2021 | 190.19 | 192.90 | 188.33 | 191.12 | 250,921 | +2.66(+1.41%) |
Sep 10, 2021 | 190.85 | 190.85 | 187.69 | 188.46 | 189,587 | -1.09(-0.58%) |
Sep 09, 2021 | 189.62 | 191.26 | 189.22 | 189.55 | 113,970 | -0.15(-0.08%) |
Sep 08, 2021 | 189.03 | 190.57 | 188.30 | 189.70 | 161,989 | +0.24(+0.13%) |
Sep 07, 2021 | 191.64 | 191.84 | 189.43 | 189.46 | 160,781 | -3.74(-1.93%) |
Sep 03, 2021 | 194.44 | 194.44 | 192.34 | 193.20 | 121,073 | -1.86(-0.96%) |
Sep 02, 2021 | 194.02 | 195.64 | 193.56 | 195.06 | 165,291 | +2.03(+1.05%) |
Sep 01, 2021 | 194.08 | 194.20 | 191.11 | 193.03 | 206,343 | -1.12(-0.58%) |
Aug 31, 2021 | 196.78 | 197.73 | 193.76 | 194.15 | 436,923 | -2.70(-1.37%) |
Aug 30, 2021 | 196.85 | 198.52 | 196.41 | 196.85 | 372,805 | +0.02(+0.01%) |
Aug 27, 2021 | 195.39 | 197.69 | 194.90 | 196.83 | 131,734 | +2.44(+1.26%) |
Aug 26, 2021 | 195.02 | 195.23 | 192.74 | 194.39 | 105,729 | -0.63(-0.32%) |
Aug 25, 2021 | 194.16 | 196.27 | 193.51 | 195.02 | 183,260 | +0.17(+0.09%) |
Aug 24, 2021 | 195.42 | 196.81 | 194.49 | 194.85 | 136,288 | +0.06(+0.03%) |
Aug 23, 2021 | 193.02 | 195.65 | 192.48 | 194.79 | 213,562 | +3.07(+1.60%) |
Aug 20, 2021 | 189.58 | 192.71 | 189.58 | 191.72 | 126,258 | +2.43(+1.28%) |
Aug 19, 2021 | 189.29 | 192.07 | 188.35 | 189.29 | 172,785 | -0.96(-0.50%) |
Aug 18, 2021 | 193.26 | 193.88 | 190.19 | 190.24 | 195,425 | -4.25(-2.19%) |
Aug 17, 2021 | 193.91 | 195.51 | 192.99 | 194.50 | 293,591 | -0.08(-0.04%) |
Aug 16, 2021 | 193.86 | 195.65 | 191.97 | 194.57 | 170,189 | -0.18(-0.09%) |
Aug 13, 2021 | 196.56 | 197.26 | 194.57 | 194.75 | 103,078 | -1.47(-0.75%) |
Aug 12, 2021 | 197.74 | 198.23 | 194.93 | 196.22 | 159,267 | -1.36(-0.69%) |
Aug 11, 2021 | 196.11 | 197.72 | 194.27 | 197.58 | 144,397 | +1.88(+0.96%) |
Aug 10, 2021 | 193.49 | 197.63 | 192.92 | 195.70 | 140,764 | +1.71(+0.88%) |
Aug 09, 2021 | 193.51 | 194.87 | 192.68 | 193.99 | 249,716 | -0.43(-0.22%) |
Aug 06, 2021 | 194.80 | 196.39 | 193.76 | 194.41 | 165,199 | +2.25(+1.17%) |
Aug 05, 2021 | 191.51 | 192.20 | 189.61 | 192.16 | 186,591 | +2.64(+1.39%) |
Aug 04, 2021 | 191.30 | 191.91 | 187.72 | 189.52 | 220,830 | -3.74(-1.93%) |
Aug 03, 2021 | 192.09 | 193.52 | 188.75 | 193.26 | 240,190 | +0.89(+0.46%) |
Aug 02, 2021 | 194.60 | 196.97 | 192.18 | 192.37 | 143,418 | -1.62(-0.83%) |
Jul 30, 2021 | 195.02 | 196.93 | 193.47 | 193.99 | 231,507 | -1.99(-1.01%) |
Jul 29, 2021 | 195.78 | 197.16 | 193.76 | 195.97 | 153,204 | +2.24(+1.16%) |
Jul 28, 2021 | 194.63 | 196.25 | 191.88 | 193.73 | 129,313 | +0.41(+0.21%) |
Jul 27, 2021 | 193.66 | 195.50 | 192.13 | 193.32 | 122,175 | -0.70(-0.36%) |
Jul 26, 2021 | 193.03 | 194.51 | 192.44 | 194.02 | 167,021 | +1.34(+0.70%) |
Jul 23, 2021 | 192.70 | 193.11 | 189.92 | 192.68 | 106,801 | +1.49(+0.78%) |
Jul 22, 2021 | 193.12 | 193.29 | 190.59 | 191.19 | 113,555 | -2.45(-1.27%) |
Jul 21, 2021 | 193.43 | 195.23 | 191.45 | 193.64 | 364,375 | +1.77(+0.92%) |
Jul 20, 2021 | 185.35 | 192.45 | 185.35 | 191.87 | 329,090 | +7.17(+3.88%) |
Jul 19, 2021 | 187.15 | 187.68 | 183.21 | 184.70 | 268,916 | -5.13(-2.70%) |
Jul 16, 2021 | 191.45 | 192.39 | 189.47 | 189.83 | 141,174 | -0.60(-0.32%) |
Jul 15, 2021 | 188.97 | 191.44 | 188.83 | 190.44 | 168,144 | -0.27(-0.14%) |
Jul 14, 2021 | 191.34 | 193.28 | 189.07 | 190.70 | 216,779 | -0.95(-0.49%) |
Jul 13, 2021 | 193.99 | 194.49 | 191.24 | 191.65 | 207,074 | -1.92(-0.99%) |
Jul 12, 2021 | 193.34 | 194.24 | 191.66 | 193.57 | 207,555 | -1.45(-0.74%) |
Jul 09, 2021 | 195.82 | 196.59 | 193.82 | 195.02 | 314,523 | +2.52(+1.31%) |
Jul 08, 2021 | 192.44 | 194.86 | 191.43 | 192.49 | 220,645 | -3.16(-1.61%) |
Jul 07, 2021 | 193.08 | 196.26 | 193.08 | 195.65 | 236,336 | +0.97(+0.50%) |
Jul 06, 2021 | 200.41 | 200.50 | 192.94 | 194.68 | 255,041 | -5.78(-2.88%) |
Jul 02, 2021 | 201.26 | 201.95 | 198.83 | 200.45 | 122,776 | -0.17(-0.08%) |
Jul 01, 2021 | 200.56 | 200.85 | 199.03 | 200.62 | 196,971 | +1.32(+0.66%) |
Jun 30, 2021 | 196.48 | 199.99 | 194.67 | 199.30 | 216,530 | +2.76(+1.40%) |
Jun 29, 2021 | 199.94 | 200.97 | 196.37 | 196.54 | 249,906 | -3.15(-1.58%) |
Jun 28, 2021 | 201.14 | 201.14 | 198.44 | 199.69 | 143,213 | -2.01(-0.99%) |
Jun 25, 2021 | 199.45 | 202.17 | 199.21 | 201.69 | 258,347 | +2.09(+1.05%) |
Jun 24, 2021 | 198.56 | 200.36 | 196.86 | 199.60 | 228,087 | +1.49(+0.75%) |
Jun 23, 2021 | 199.82 | 200.26 | 198.11 | 198.11 | 155,224 | -2.00(-1.00%) |
Jun 22, 2021 | 200.35 | 200.92 | 197.50 | 200.10 | 245,383 | -1.37(-0.68%) |
Jun 21, 2021 | 197.34 | 202.26 | 197.34 | 201.47 | 246,518 | +5.55(+2.83%) |
Jun 18, 2021 | 197.64 | 198.78 | 195.86 | 195.92 | 398,635 | -4.22(-2.11%) |
Jun 17, 2021 | 205.02 | 205.51 | 198.72 | 200.14 | 236,394 | -4.87(-2.38%) |
Jun 16, 2021 | 207.88 | 208.78 | 204.87 | 205.01 | 234,014 | -3.12(-1.50%) |
Jun 15, 2021 | 207.87 | 208.90 | 207.26 | 208.13 | 210,447 | +0.27(+0.13%) |
Jun 14, 2021 | 208.99 | 209.01 | 206.39 | 207.86 | 196,448 | -1.13(-0.54%) |
Jun 11, 2021 | 209.46 | 210.19 | 207.93 | 208.99 | 166,845 | +0.24(+0.11%) |
Jun 10, 2021 | 211.27 | 211.95 | 208.52 | 208.76 | 153,021 | -0.26(-0.13%) |
Jun 09, 2021 | 210.75 | 211.83 | 208.68 | 209.02 | 296,158 | -1.54(-0.73%) |
Jun 08, 2021 | 208.90 | 211.26 | 207.35 | 210.56 | 173,290 | +1.30(+0.62%) |
Jun 07, 2021 | 210.29 | 210.64 | 207.21 | 209.26 | 375,543 | -0.92(-0.44%) |
Jun 04, 2021 | 207.93 | 211.36 | 207.91 | 210.18 | 256,446 | +1.55(+0.74%) |
Jun 03, 2021 | 206.87 | 208.63 | 202.66 | 208.62 | 323,594 | +1.60(+0.77%) |
Jun 02, 2021 | 206.16 | 207.17 | 204.29 | 207.03 | 264,658 | +0.78(+0.38%) |
Jun 01, 2021 | 207.00 | 208.74 | 204.66 | 206.24 | 267,595 | +1.78(+0.87%) |
May 28, 2021 | 204.62 | 204.73 | 202.89 | 204.46 | 254,015 | +0.56(+0.27%) |
May 27, 2021 | 202.71 | 204.92 | 202.45 | 203.91 | 591,812 | +3.76(+1.88%) |
May 26, 2021 | 199.03 | 200.27 | 196.08 | 200.14 | 556,389 | +0.85(+0.42%) |
May 25, 2021 | 203.09 | 204.21 | 198.62 | 199.29 | 307,102 | -3.83(-1.89%) |
May 24, 2021 | 201.82 | 203.52 | 200.46 | 203.12 | 307,941 | +2.14(+1.07%) |
May 21, 2021 | 200.74 | 203.06 | 200.02 | 200.98 | 169,111 | +1.04(+0.52%) |
May 20, 2021 | 200.52 | 201.05 | 199.15 | 199.94 | 222,417 | -0.58(-0.29%) |
May 19, 2021 | 200.08 | 200.70 | 197.02 | 200.52 | 220,399 | -0.18(-0.09%) |
May 18, 2021 | 203.49 | 204.98 | 200.56 | 200.70 | 139,109 | -3.26(-1.60%) |
May 17, 2021 | 203.60 | 205.17 | 201.70 | 203.96 | 196,661 | +0.59(+0.29%) |
May 14, 2021 | 203.44 | 203.83 | 201.67 | 203.37 | 140,334 | +0.87(+0.43%) |
May 13, 2021 | 198.50 | 203.43 | 197.63 | 202.50 | 196,909 | +2.96(+1.48%) |
May 12, 2021 | 203.02 | 204.38 | 199.49 | 199.54 | 246,487 | -2.41(-1.19%) |
May 11, 2021 | 205.39 | 205.39 | 200.20 | 201.95 | 249,262 | -4.39(-2.13%) |
May 10, 2021 | 205.96 | 210.50 | 205.24 | 206.34 | 287,719 | +2.24(+1.10%) |
May 07, 2021 | 203.47 | 204.88 | 201.93 | 204.10 | 229,075 | -1.24(-0.60%) |
May 06, 2021 | 201.99 | 209.74 | 201.89 | 205.34 | 569,206 | +5.12(+2.56%) |
May 05, 2021 | 201.32 | 201.55 | 197.28 | 200.23 | 354,936 | -1.43(-0.71%) |
May 04, 2021 | 201.83 | 203.41 | 200.72 | 201.66 | 256,055 | -0.71(-0.35%) |
May 03, 2021 | 200.55 | 203.26 | 198.84 | 202.36 | 259,106 | +2.65(+1.33%) |
Apr 30, 2021 | 199.45 | 200.57 | 198.24 | 199.71 | 241,440 | -0.61(-0.31%) |
Apr 29, 2021 | 198.40 | 201.69 | 198.40 | 200.32 | 306,297 | +2.57(+1.30%) |
Apr 28, 2021 | 194.47 | 198.05 | 194.47 | 197.75 | 264,720 | +2.62(+1.35%) |
Apr 27, 2021 | 194.47 | 196.73 | 194.20 | 195.13 | 399,786 | +0.45(+0.23%) |
Apr 26, 2021 | 195.04 | 195.73 | 193.31 | 194.68 | 321,335 | +0.79(+0.41%) |
Apr 23, 2021 | 192.83 | 194.87 | 192.23 | 193.89 | 317,242 | +2.11(+1.10%) |
Apr 22, 2021 | 195.72 | 197.38 | 191.53 | 191.78 | 477,267 | -4.40(-2.24%) |
Apr 21, 2021 | 195.19 | 197.06 | 194.94 | 196.18 | 339,561 | +0.94(+0.48%) |
Apr 20, 2021 | 197.17 | 197.53 | 193.73 | 195.24 | 307,383 | -2.29(-1.16%) |
Apr 19, 2021 | 196.72 | 198.22 | 193.61 | 197.53 | 382,241 | +1.82(+0.93%) |
Apr 16, 2021 | 197.35 | 197.53 | 193.93 | 195.70 | 291,302 | -0.27(-0.14%) |
Apr 15, 2021 | 195.34 | 196.27 | 194.07 | 195.97 | 367,465 | +0.46(+0.24%) |
Apr 14, 2021 | 193.53 | 197.27 | 193.53 | 195.51 | 455,474 | +1.61(+0.83%) |
Apr 13, 2021 | 195.67 | 197.88 | 193.40 | 193.91 | 389,488 | -3.88(-1.96%) |
Apr 12, 2021 | 195.30 | 198.03 | 195.18 | 197.78 | 238,292 | +3.20(+1.64%) |
Apr 09, 2021 | 195.21 | 196.05 | 193.28 | 194.58 | 248,031 | +0.22(+0.11%) |
Apr 08, 2021 | 192.07 | 194.66 | 190.78 | 194.37 | 280,224 | +1.51(+0.79%) |
Apr 07, 2021 | 195.25 | 195.51 | 191.66 | 192.85 | 307,619 | -2.20(-1.13%) |
Apr 06, 2021 | 194.08 | 196.97 | 193.80 | 195.05 | 328,609 | -0.22(-0.11%) |
Apr 05, 2021 | 193.93 | 195.80 | 193.39 | 195.27 | 378,895 | +3.17(+1.65%) |
Apr 01, 2021 | 193.76 | 194.13 | 190.50 | 192.10 | 262,916 | -1.52(-0.79%) |
Mar 31, 2021 | 193.37 | 195.71 | 192.90 | 193.62 | 407,697 | +0.17(+0.09%) |
Mar 30, 2021 | 194.81 | 195.40 | 191.82 | 193.45 | 284,169 | -1.59(-0.82%) |
Mar 29, 2021 | 191.32 | 196.10 | 191.26 | 195.04 | 461,294 | +3.95(+2.07%) |
Mar 26, 2021 | 188.72 | 191.54 | 187.48 | 191.09 | 257,706 | +2.84(+1.51%) |
Mar 25, 2021 | 183.13 | 188.52 | 181.13 | 188.25 | 351,547 | +5.66(+3.10%) |
Mar 24, 2021 | 181.73 | 187.26 | 181.71 | 182.59 | 303,690 | +2.48(+1.38%) |
Mar 23, 2021 | 181.90 | 183.62 | 178.82 | 180.11 | 492,052 | -4.32(-2.34%) |
Mar 22, 2021 | 184.87 | 185.51 | 181.59 | 184.42 | 316,949 | -1.12(-0.60%) |
Mar 19, 2021 | 186.30 | 186.30 | 182.63 | 185.54 | 632,359 | -1.14(-0.61%) |
Mar 18, 2021 | 186.55 | 188.38 | 185.22 | 186.68 | 354,914 | +0.50(+0.27%) |
Mar 17, 2021 | 184.00 | 187.40 | 182.36 | 186.18 | 305,211 | +2.64(+1.44%) |
Mar 16, 2021 | 185.80 | 186.17 | 182.29 | 183.54 | 448,658 | -2.96(-1.59%) |
Mar 15, 2021 | 184.08 | 187.04 | 183.55 | 186.50 | 466,154 | +3.00(+1.63%) |
Mar 12, 2021 | 181.81 | 184.49 | 181.11 | 183.50 | 356,153 | +4.87(+2.73%) |
Mar 11, 2021 | 176.10 | 179.26 | 175.66 | 178.63 | 416,085 | +1.93(+1.09%) |
Mar 10, 2021 | 173.57 | 178.15 | 172.51 | 176.70 | 329,975 | +2.61(+1.50%) |
Mar 09, 2021 | 178.47 | 178.97 | 173.14 | 174.10 | 470,449 | -5.65(-3.15%) |
Mar 08, 2021 | 176.73 | 182.57 | 176.28 | 179.75 | 387,035 | +5.16(+2.96%) |
Mar 05, 2021 | 170.21 | 175.76 | 168.47 | 174.59 | 376,672 | +5.87(+3.48%) |
Mar 04, 2021 | 172.26 | 173.65 | 167.02 | 168.72 | 494,028 | -2.69(-1.57%) |
Mar 03, 2021 | 169.64 | 172.68 | 168.37 | 171.41 | 423,694 | +2.44(+1.45%) |
Mar 02, 2021 | 167.71 | 169.68 | 166.80 | 168.96 | 301,207 | +1.15(+0.68%) |
Mar 01, 2021 | 167.50 | 169.96 | 167.27 | 167.81 | 502,923 | +2.35(+1.42%) |
Feb 26, 2021 | 170.38 | 171.21 | 165.34 | 165.46 | 615,986 | -6.89(-3.99%) |
Feb 25, 2021 | 175.96 | 177.22 | 171.28 | 172.35 | 306,760 | -3.51(-1.99%) |
Feb 24, 2021 | 174.86 | 177.85 | 174.86 | 175.85 | 365,633 | +1.57(+0.90%) |
Feb 23, 2021 | 178.91 | 179.32 | 171.13 | 174.28 | 628,384 | -3.94(-2.21%) |
Feb 22, 2021 | 171.22 | 179.97 | 170.34 | 178.23 | 711,503 | +7.96(+4.67%) |
Feb 19, 2021 | 167.45 | 170.37 | 167.17 | 170.27 | 447,425 | +3.46(+2.07%) |
Feb 18, 2021 | 165.80 | 167.05 | 165.05 | 166.81 | 397,464 | +0.01(+0.01%) |
Feb 17, 2021 | 163.51 | 167.60 | 162.11 | 166.81 | 461,613 | +3.05(+1.86%) |
Feb 16, 2021 | 166.07 | 167.35 | 163.42 | 163.76 | 659,679 | -0.91(-0.55%) |
Feb 12, 2021 | 159.62 | 165.29 | 159.32 | 164.66 | 458,870 | +5.24(+3.28%) |
Feb 11, 2021 | 159.40 | 168.05 | 158.49 | 159.43 | 794,042 | +2.58(+1.64%) |
Feb 10, 2021 | 157.19 | 158.09 | 156.04 | 156.85 | 344,097 | +0.51(+0.33%) |
Feb 09, 2021 | 154.57 | 156.35 | 153.79 | 156.34 | 370,320 | +2.06(+1.33%) |
Feb 08, 2021 | 154.40 | 155.43 | 153.18 | 154.28 | 317,212 | +1.05(+0.68%) |
Feb 05, 2021 | 152.20 | 154.98 | 151.45 | 153.23 | 433,520 | +2.48(+1.64%) |
Feb 04, 2021 | 151.34 | 151.83 | 149.57 | 150.75 | 587,631 | +0.05(+0.03%) |
Feb 03, 2021 | 149.23 | 151.14 | 148.62 | 150.71 | 331,193 | +1.48(+0.99%) |
Feb 02, 2021 | 149.50 | 150.88 | 147.72 | 149.23 | 480,037 | +1.73(+1.17%) |
Feb 01, 2021 | 147.72 | 149.33 | 146.18 | 147.50 | 451,175 | +0.41(+0.28%) |
Jan 29, 2021 | 150.78 | 151.48 | 146.87 | 147.09 | 370,305 | -4.32(-2.85%) |
Jan 28, 2021 | 153.28 | 153.90 | 150.78 | 151.41 | 406,238 | -1.17(-0.77%) |
Jan 27, 2021 | 149.59 | 155.58 | 149.44 | 152.58 | 810,759 | +2.17(+1.44%) |
Jan 26, 2021 | 157.67 | 158.63 | 150.33 | 150.41 | 498,891 | -5.26(-3.38%) |
Jan 25, 2021 | 156.21 | 158.16 | 154.71 | 155.67 | 300,374 | -1.06(-0.67%) |
Jan 22, 2021 | 155.73 | 157.60 | 153.77 | 156.73 | 333,724 | +0.70(+0.45%) |
Jan 21, 2021 | 156.92 | 159.09 | 155.88 | 156.03 | 316,363 | -1.47(-0.93%) |
Jan 20, 2021 | 159.16 | 159.71 | 157.32 | 157.49 | 300,473 | -1.97(-1.24%) |
Jan 19, 2021 | 161.89 | 162.44 | 159.22 | 159.47 | 331,561 | -0.84(-0.52%) |
Jan 15, 2021 | 160.10 | 161.35 | 157.18 | 160.31 | 317,679 | -0.51(-0.32%) |
Jan 14, 2021 | 161.37 | 163.94 | 160.50 | 160.82 | 403,398 | +0.67(+0.42%) |
Jan 13, 2021 | 160.42 | 161.74 | 159.18 | 160.15 | 239,160 | -0.85(-0.53%) |
Jan 12, 2021 | 158.75 | 162.04 | 158.11 | 161.00 | 290,096 | +2.81(+1.78%) |
Jan 11, 2021 | 156.84 | 159.97 | 156.84 | 158.19 | 280,360 | +0.10(+0.07%) |
Jan 08, 2021 | 159.83 | 161.65 | 156.16 | 158.08 | 432,236 | -0.61(-0.38%) |
Jan 07, 2021 | 160.48 | 160.48 | 157.62 | 158.69 | 503,794 | -1.16(-0.73%) |
Jan 06, 2021 | 152.59 | 160.30 | 152.59 | 159.85 | 495,458 | +5.07(+3.27%) |
Jan 05, 2021 | 153.49 | 156.16 | 153.35 | 154.78 | 419,431 | +1.41(+0.92%) |
Jan 04, 2021 | 158.60 | 158.81 | 151.62 | 153.37 | 506,581 | -6.01(-3.77%) |
Dec 31, 2020 | 159.38 | 159.38 | 159.38 | 212,644 | +1.81(+1.15%) | |
Dec 30, 2020 | 155.76 | 158.37 | 155.54 | 157.57 | 212,644 | +1.83(+1.18%) |
Dec 29, 2020 | 157.03 | 157.08 | 154.08 | 155.74 | 270,360 | -0.29(-0.19%) |
Dec 28, 2020 | 155.54 | 158.16 | 155.23 | 156.03 | 190,682 | +1.39(+0.90%) |
Dec 24, 2020 | 155.75 | 155.75 | 153.21 | 154.63 | 101,186 | -1.07(-0.69%) |
Dec 23, 2020 | 153.85 | 156.30 | 153.31 | 155.71 | 189,512 | +2.73(+1.78%) |
Dec 22, 2020 | 154.25 | 155.07 | 152.42 | 152.98 | 319,532 | -1.53(-0.99%) |
Dec 21, 2020 | 156.01 | 157.15 | 152.80 | 154.51 | 450,033 | -4.07(-2.56%) |
Dec 18, 2020 | 159.46 | 161.28 | 157.53 | 158.58 | 1,045,027 | -0.79(-0.50%) |
Dec 17, 2020 | 163.26 | 163.52 | 159.31 | 159.37 | 443,593 | -3.88(-2.38%) |
Dec 16, 2020 | 164.96 | 165.61 | 161.85 | 163.25 | 331,999 | -1.36(-0.82%) |
Dec 15, 2020 | 163.98 | 165.73 | 162.47 | 164.61 | 338,488 | +1.02(+0.62%) |
Dec 14, 2020 | 167.35 | 168.19 | 162.73 | 163.59 | 441,076 | -2.54(-1.53%) |
Dec 11, 2020 | 162.65 | 167.61 | 162.65 | 166.13 | 477,910 | +3.03(+1.86%) |
Dec 10, 2020 | 160.37 | 164.80 | 160.37 | 163.10 | 513,140 | +0.95(+0.59%) |
Dec 09, 2020 | 161.59 | 163.54 | 161.18 | 162.15 | 489,856 | +1.73(+1.08%) |
Dec 08, 2020 | 158.22 | 161.50 | 158.22 | 160.42 | 449,290 | +1.45(+0.91%) |
Dec 07, 2020 | 156.50 | 159.29 | 154.36 | 158.97 | 493,206 | +2.20(+1.40%) |
Dec 04, 2020 | 153.44 | 158.58 | 152.91 | 156.77 | 304,309 | +3.70(+2.42%) |
Dec 03, 2020 | 153.36 | 155.28 | 152.52 | 153.07 | 336,378 | +0.52(+0.34%) |
Dec 02, 2020 | 152.10 | 154.17 | 149.87 | 152.55 | 384,361 | -1.17(-0.76%) |