Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 184.90 | 189.01 | 184.90 | 188.64 | 211,705 | +3.34(+1.80%) |
Oct 28, 2021 | 185.79 | 187.52 | 184.99 | 185.30 | 159,899 | -0.45(-0.24%) |
Oct 27, 2021 | 185.66 | 188.53 | 185.12 | 185.75 | 141,482 | +0.97(+0.53%) |
Oct 26, 2021 | 190.43 | 184.05 | 184.78 | 201,204 | -5.43(-2.85%) | |
Oct 25, 2021 | 188.99 | 191.78 | 187.45 | 190.20 | 126,375 | +1.57(+0.83%) |
Oct 22, 2021 | 188.01 | 191.02 | 188.01 | 188.63 | 87,677 | +0.89(+0.48%) |
Oct 21, 2021 | 187.46 | 188.68 | 187.22 | 187.74 | 102,046 | +0.59(+0.32%) |
Oct 20, 2021 | 186.88 | 188.67 | 186.46 | 187.15 | 109,860 | +0.15(+0.08%) |
Oct 19, 2021 | 186.66 | 187.77 | 185.53 | 187.00 | 100,587 | +1.39(+0.75%) |
Oct 18, 2021 | 183.07 | 186.66 | 182.76 | 185.61 | 104,435 | +1.37(+0.74%) |
Oct 15, 2021 | 187.60 | 187.60 | 183.82 | 184.25 | 123,730 | -1.95(-1.05%) |
Oct 14, 2021 | 184.12 | 186.48 | 182.95 | 186.19 | 87,268 | +3.07(+1.67%) |
Oct 13, 2021 | 184.10 | 184.10 | 181.52 | 183.12 | 119,619 | -0.46(-0.25%) |
Oct 12, 2021 | 182.76 | 185.55 | 182.21 | 183.59 | 125,409 | +1.42(+0.78%) |
Oct 11, 2021 | 186.75 | 187.60 | 182.02 | 182.16 | 200,479 | -5.05(-2.70%) |
Oct 08, 2021 | 185.49 | 188.38 | 184.26 | 187.21 | 98,213 | +0.89(+0.48%) |
Oct 07, 2021 | 190.98 | 190.98 | 185.95 | 186.32 | 162,329 | +0.51(+0.28%) |
Oct 06, 2021 | 185.41 | 185.97 | 183.24 | 185.81 | 130,654 | +0.00(+0.00%) |
Oct 05, 2021 | 184.69 | 187.13 | 184.18 | 185.81 | 167,702 | +1.02(+0.55%) |
Oct 04, 2021 | 184.38 | 186.05 | 183.95 | 184.79 | 195,481 | +0.57(+0.31%) |
Oct 01, 2021 | 186.08 | 186.98 | 182.77 | 184.22 | 200,622 | -1.03(-0.56%) |
Sep 30, 2021 | 188.11 | 188.80 | 184.56 | 185.25 | 223,467 | -3.40(-1.80%) |
Sep 29, 2021 | 187.80 | 190.33 | 187.71 | 188.65 | 172,024 | +1.08(+0.58%) |
Sep 28, 2021 | 188.58 | 188.80 | 186.47 | 187.57 | 180,852 | -0.13(-0.07%) |
Sep 27, 2021 | 186.27 | 188.40 | 186.27 | 187.70 | 141,095 | +1.63(+0.88%) |
Sep 24, 2021 | 185.38 | 187.05 | 184.76 | 186.06 | 134,840 | +0.85(+0.46%) |
Sep 23, 2021 | 185.78 | 187.95 | 185.00 | 185.21 | 279,724 | +0.31(+0.16%) |
Sep 22, 2021 | 184.66 | 186.77 | 184.08 | 184.90 | 185,232 | +0.85(+0.46%) |
Sep 21, 2021 | 184.79 | 185.61 | 183.07 | 184.05 | 179,425 | -0.12(-0.06%) |
Sep 20, 2021 | 186.91 | 188.00 | 182.80 | 184.17 | 223,005 | -4.75(-2.51%) |
Sep 17, 2021 | 189.37 | 190.12 | 187.91 | 188.91 | 440,724 | -0.70(-0.37%) |
Sep 16, 2021 | 189.24 | 191.19 | 189.20 | 189.61 | 155,931 | -0.21(-0.11%) |
Sep 15, 2021 | 187.75 | 190.06 | 187.26 | 189.82 | 145,279 | +1.79(+0.95%) |
Sep 14, 2021 | 194.76 | 194.76 | 187.07 | 188.03 | 188,587 | -3.26(-1.71%) |
Sep 13, 2021 | 188.75 | 191.56 | 186.81 | 191.29 | 273,639 | +4.15(+2.22%) |
Sep 10, 2021 | 191.93 | 192.25 | 186.54 | 187.15 | 276,137 | -4.77(-2.48%) |
Sep 09, 2021 | 189.90 | 193.24 | 188.41 | 191.91 | 283,082 | +2.16(+1.14%) |
Sep 08, 2021 | 198.08 | 198.08 | 186.21 | 189.75 | 602,523 | -9.09(-4.57%) |
Sep 07, 2021 | 202.91 | 204.65 | 198.82 | 198.84 | 315,735 | -4.15(-2.04%) |
Sep 03, 2021 | 203.69 | 204.05 | 201.84 | 202.99 | 122,533 | -1.47(-0.72%) |
Sep 02, 2021 | 202.50 | 204.47 | 201.47 | 204.47 | 189,599 | +2.87(+1.42%) |
Sep 01, 2021 | 201.29 | 202.19 | 199.91 | 201.60 | 102,191 | +0.51(+0.25%) |
Aug 31, 2021 | 201.37 | 202.21 | 199.08 | 201.09 | 143,230 | +0.33(+0.16%) |
Aug 30, 2021 | 200.13 | 202.23 | 198.99 | 200.76 | 108,274 | +0.59(+0.29%) |
Aug 27, 2021 | 198.41 | 200.75 | 197.29 | 200.17 | 155,937 | +2.26(+1.14%) |
Aug 26, 2021 | 200.10 | 200.10 | 196.62 | 197.91 | 123,785 | -2.52(-1.26%) |
Aug 25, 2021 | 199.09 | 202.19 | 198.49 | 200.43 | 154,554 | +2.12(+1.07%) |
Aug 24, 2021 | 199.35 | 199.35 | 196.85 | 198.30 | 114,073 | -0.37(-0.19%) |
Aug 23, 2021 | 197.49 | 199.25 | 196.11 | 198.68 | 120,436 | +1.41(+0.72%) |
Aug 20, 2021 | 197.12 | 199.28 | 195.69 | 197.26 | 183,551 | +0.66(+0.34%) |
Aug 19, 2021 | 195.31 | 197.27 | 194.64 | 196.60 | 82,396 | +0.97(+0.50%) |
Aug 18, 2021 | 196.38 | 197.31 | 195.25 | 195.63 | 122,906 | -1.28(-0.65%) |
Aug 17, 2021 | 194.77 | 197.56 | 193.64 | 196.91 | 190,692 | +1.52(+0.78%) |
Aug 16, 2021 | 195.46 | 197.08 | 194.44 | 195.38 | 81,386 | -0.20(-0.10%) |
Aug 13, 2021 | 195.37 | 196.37 | 194.68 | 195.58 | 70,824 | +0.80(+0.41%) |
Aug 12, 2021 | 193.69 | 195.62 | 193.21 | 194.78 | 116,187 | +0.71(+0.36%) |
Aug 11, 2021 | 194.15 | 195.21 | 193.73 | 194.08 | 101,343 | -0.31(-0.16%) |
Aug 10, 2021 | 193.73 | 195.88 | 193.02 | 194.39 | 113,021 | +0.82(+0.42%) |
Aug 09, 2021 | 192.58 | 194.81 | 192.22 | 193.57 | 125,528 | +1.45(+0.75%) |
Aug 06, 2021 | 193.45 | 193.45 | 191.52 | 192.13 | 86,433 | -0.76(-0.39%) |
Aug 05, 2021 | 190.02 | 193.03 | 189.69 | 192.89 | 132,114 | +3.23(+1.71%) |
Aug 04, 2021 | 193.56 | 193.83 | 189.32 | 189.65 | 195,874 | -4.25(-2.19%) |
Aug 03, 2021 | 193.69 | 195.45 | 192.60 | 193.90 | 136,126 | +0.45(+0.23%) |
Aug 02, 2021 | 195.08 | 195.57 | 191.90 | 193.45 | 165,033 | -0.90(-0.47%) |
Jul 30, 2021 | 193.48 | 196.23 | 193.48 | 194.35 | 359,767 | +0.26(+0.13%) |
Jul 29, 2021 | 193.99 | 195.81 | 193.65 | 194.09 | 116,854 | +0.88(+0.46%) |
Jul 28, 2021 | 192.96 | 194.08 | 191.65 | 193.21 | 115,781 | +0.60(+0.31%) |
Jul 27, 2021 | 191.83 | 193.03 | 191.05 | 192.61 | 119,836 | -0.33(-0.17%) |
Jul 26, 2021 | 193.89 | 195.92 | 192.23 | 192.95 | 225,952 | +1.44(+0.75%) |
Jul 23, 2021 | 189.93 | 191.86 | 188.52 | 191.50 | 145,195 | +2.42(+1.28%) |
Jul 22, 2021 | 191.33 | 192.80 | 188.91 | 189.08 | 126,740 | -2.70(-1.41%) |
Jul 21, 2021 | 193.32 | 193.32 | 191.28 | 191.78 | 144,811 | -1.02(-0.53%) |
Jul 20, 2021 | 189.59 | 193.92 | 189.47 | 192.80 | 227,254 | +3.42(+1.80%) |
Jul 19, 2021 | 191.41 | 191.41 | 188.11 | 189.38 | 167,582 | -2.12(-1.11%) |
Jul 16, 2021 | 191.99 | 193.46 | 191.47 | 191.50 | 161,337 | +0.59(+0.31%) |
Jul 15, 2021 | 189.56 | 191.56 | 188.63 | 190.92 | 117,709 | +0.88(+0.46%) |
Jul 14, 2021 | 190.09 | 191.05 | 189.34 | 190.03 | 111,711 | -0.06(-0.03%) |
Jul 13, 2021 | 191.54 | 192.38 | 189.93 | 190.09 | 150,621 | -2.02(-1.05%) |
Jul 12, 2021 | 193.11 | 193.11 | 190.82 | 192.11 | 157,205 | -1.48(-0.77%) |
Jul 09, 2021 | 191.65 | 193.87 | 190.99 | 193.59 | 206,059 | +3.57(+1.88%) |
Jul 08, 2021 | 188.41 | 191.22 | 188.16 | 190.02 | 138,561 | -0.08(-0.04%) |
Jul 07, 2021 | 189.69 | 191.47 | 189.69 | 190.10 | 175,636 | +0.38(+0.20%) |
Jul 06, 2021 | 190.81 | 190.81 | 187.77 | 189.72 | 220,614 | -1.74(-0.91%) |
Jul 02, 2021 | 191.47 | 192.35 | 190.49 | 191.46 | 140,567 | -0.15(-0.08%) |
Jul 01, 2021 | 191.93 | 192.93 | 190.97 | 191.60 | 237,562 | +0.60(+0.31%) |
Jun 30, 2021 | 189.66 | 191.66 | 188.74 | 191.00 | 204,119 | +1.29(+0.68%) |
Jun 29, 2021 | 192.80 | 193.32 | 189.53 | 189.71 | 289,006 | -3.54(-1.83%) |
Jun 28, 2021 | 192.75 | 193.67 | 190.68 | 193.25 | 247,840 | -0.02(-0.01%) |
Jun 25, 2021 | 191.12 | 194.29 | 190.04 | 193.27 | 529,134 | +1.98(+1.04%) |
Jun 24, 2021 | 195.33 | 195.33 | 190.93 | 191.29 | 343,774 | -3.28(-1.68%) |
Jun 23, 2021 | 195.99 | 195.99 | 192.10 | 194.57 | 269,736 | -0.52(-0.27%) |
Jun 22, 2021 | 194.18 | 196.01 | 193.50 | 195.09 | 377,676 | -3.03(-1.53%) |
Jun 21, 2021 | 193.88 | 198.32 | 193.88 | 198.12 | 202,508 | +4.73(+2.45%) |
Jun 18, 2021 | 196.72 | 197.46 | 193.18 | 193.39 | 317,354 | -4.55(-2.30%) |
Jun 17, 2021 | 201.19 | 201.19 | 196.83 | 197.94 | 189,694 | -3.11(-1.55%) |
Jun 16, 2021 | 199.96 | 202.05 | 198.68 | 201.05 | 360,329 | +1.04(+0.52%) |
Jun 15, 2021 | 201.50 | 201.72 | 198.64 | 200.01 | 190,368 | -0.84(-0.42%) |
Jun 14, 2021 | 204.01 | 204.03 | 199.13 | 200.86 | 171,581 | -2.77(-1.36%) |
Jun 11, 2021 | 201.55 | 203.98 | 201.26 | 203.62 | 179,576 | +1.78(+0.88%) |
Jun 10, 2021 | 202.19 | 203.11 | 200.13 | 201.85 | 254,638 | +0.78(+0.39%) |
Jun 09, 2021 | 202.43 | 203.81 | 196.54 | 201.07 | 613,240 | -9.67(-4.59%) |
Jun 08, 2021 | 211.04 | 212.31 | 210.36 | 210.75 | 326,741 | -0.52(-0.25%) |
Jun 07, 2021 | 214.68 | 215.75 | 210.75 | 211.27 | 198,315 | -3.60(-1.68%) |
Jun 04, 2021 | 212.53 | 216.96 | 211.97 | 214.87 | 289,591 | +3.30(+1.56%) |
Jun 03, 2021 | 211.17 | 212.49 | 209.29 | 211.57 | 252,298 | +0.76(+0.36%) |
Jun 02, 2021 | 214.19 | 215.98 | 210.51 | 210.82 | 322,260 | -2.81(-1.31%) |
Jun 01, 2021 | 216.97 | 217.55 | 212.75 | 213.62 | 173,364 | -3.09(-1.43%) |
May 28, 2021 | 214.17 | 217.14 | 214.17 | 216.72 | 223,837 | +3.52(+1.65%) |
May 27, 2021 | 217.07 | 217.93 | 212.34 | 213.19 | 425,548 | -3.91(-1.80%) |
May 26, 2021 | 215.13 | 217.96 | 214.10 | 217.11 | 183,181 | +2.23(+1.04%) |
May 25, 2021 | 216.33 | 218.07 | 214.09 | 214.88 | 261,934 | -1.85(-0.86%) |
May 24, 2021 | 217.03 | 218.94 | 215.25 | 216.73 | 134,758 | +1.38(+0.64%) |
May 21, 2021 | 215.68 | 219.64 | 214.45 | 215.35 | 199,251 | +0.04(+0.02%) |
May 20, 2021 | 215.48 | 216.49 | 213.93 | 215.31 | 217,365 | +0.16(+0.07%) |
May 19, 2021 | 219.04 | 219.96 | 212.94 | 215.15 | 266,305 | -4.60(-2.09%) |
May 18, 2021 | 221.49 | 222.69 | 219.23 | 219.76 | 156,406 | -2.29(-1.03%) |
May 17, 2021 | 220.20 | 224.01 | 219.90 | 222.04 | 239,991 | +2.38(+1.09%) |
May 14, 2021 | 221.78 | 224.90 | 218.45 | 219.66 | 241,944 | -2.03(-0.92%) |
May 13, 2021 | 213.86 | 222.89 | 213.86 | 221.69 | 310,075 | +8.31(+3.90%) |
May 12, 2021 | 214.12 | 214.79 | 210.00 | 213.38 | 247,050 | -1.10(-0.51%) |
May 11, 2021 | 219.01 | 219.34 | 213.76 | 214.48 | 188,272 | -5.68(-2.58%) |
May 10, 2021 | 220.00 | 221.84 | 218.65 | 220.16 | 129,742 | +1.06(+0.48%) |
May 07, 2021 | 217.13 | 220.56 | 214.95 | 219.10 | 150,878 | +0.96(+0.44%) |
May 06, 2021 | 219.27 | 219.83 | 216.92 | 218.14 | 97,423 | -0.04(-0.02%) |
May 05, 2021 | 218.25 | 218.50 | 216.45 | 218.18 | 98,224 | +0.71(+0.33%) |
May 04, 2021 | 217.76 | 217.95 | 215.33 | 217.47 | 107,138 | -0.85(-0.39%) |
May 03, 2021 | 219.65 | 220.99 | 218.03 | 218.32 | 137,436 | +0.28(+0.13%) |
Apr 30, 2021 | 219.57 | 220.75 | 216.20 | 218.04 | 214,506 | -0.40(-0.18%) |
Apr 29, 2021 | 220.30 | 222.03 | 217.43 | 218.44 | 104,364 | -1.40(-0.64%) |
Apr 28, 2021 | 217.87 | 220.25 | 216.48 | 219.84 | 129,675 | +2.51(+1.15%) |
Apr 27, 2021 | 218.61 | 220.98 | 216.77 | 217.34 | 117,950 | -1.30(-0.60%) |
Apr 26, 2021 | 219.52 | 220.71 | 216.38 | 218.64 | 144,349 | -0.88(-0.40%) |
Apr 23, 2021 | 217.34 | 220.67 | 216.18 | 219.52 | 109,611 | +2.28(+1.05%) |
Apr 22, 2021 | 217.64 | 218.85 | 215.87 | 217.24 | 100,832 | -1.22(-0.56%) |
Apr 21, 2021 | 219.72 | 220.72 | 217.94 | 218.45 | 120,888 | -0.30(-0.14%) |
Apr 20, 2021 | 220.46 | 220.46 | 217.77 | 218.75 | 119,781 | -1.00(-0.46%) |
Apr 19, 2021 | 219.68 | 220.15 | 217.44 | 219.75 | 142,260 | +0.94(+0.43%) |
Apr 16, 2021 | 217.09 | 219.79 | 216.96 | 218.81 | 142,984 | +2.87(+1.33%) |
Apr 15, 2021 | 213.80 | 216.44 | 212.99 | 215.94 | 213,118 | +2.82(+1.32%) |
Apr 14, 2021 | 213.51 | 214.62 | 212.87 | 213.12 | 153,638 | +0.15(+0.07%) |
Apr 13, 2021 | 214.82 | 214.82 | 212.46 | 212.97 | 137,102 | -1.28(-0.60%) |
Apr 12, 2021 | 216.08 | 216.08 | 213.30 | 214.26 | 187,025 | -0.92(-0.43%) |
Apr 09, 2021 | 213.24 | 215.57 | 211.52 | 215.18 | 98,487 | +2.45(+1.15%) |
Apr 08, 2021 | 211.88 | 213.03 | 210.16 | 212.73 | 128,677 | +1.60(+0.76%) |
Apr 07, 2021 | 213.00 | 214.54 | 209.73 | 211.13 | 180,448 | -3.45(-1.61%) |
Apr 06, 2021 | 213.91 | 216.13 | 212.80 | 214.58 | 171,428 | -0.76(-0.35%) |
Apr 05, 2021 | 213.60 | 216.26 | 212.71 | 215.34 | 153,439 | +3.01(+1.42%) |
Apr 01, 2021 | 211.68 | 213.06 | 208.71 | 212.33 | 137,167 | +0.50(+0.24%) |
Mar 31, 2021 | 212.00 | 214.29 | 211.24 | 211.83 | 205,176 | -1.02(-0.48%) |
Mar 30, 2021 | 211.62 | 214.46 | 209.65 | 212.85 | 202,605 | +2.02(+0.96%) |
Mar 29, 2021 | 212.77 | 216.82 | 209.60 | 210.83 | 196,042 | -1.70(-0.80%) |
Mar 26, 2021 | 207.67 | 212.84 | 205.06 | 212.53 | 147,883 | +4.88(+2.35%) |
Mar 25, 2021 | 201.75 | 208.85 | 201.00 | 207.65 | 200,435 | +5.72(+2.83%) |
Mar 24, 2021 | 206.20 | 207.45 | 201.66 | 201.93 | 200,937 | -3.44(-1.67%) |
Mar 23, 2021 | 201.97 | 206.34 | 199.95 | 205.37 | 299,886 | +2.21(+1.09%) |
Mar 22, 2021 | 205.99 | 207.19 | 202.47 | 203.17 | 315,000 | -0.58(-0.28%) |
Mar 19, 2021 | 200.84 | 205.14 | 200.77 | 203.75 | 325,466 | +2.91(+1.45%) |
Mar 18, 2021 | 203.25 | 203.67 | 200.21 | 200.83 | 192,777 | -1.93(-0.95%) |
Mar 17, 2021 | 203.36 | 203.47 | 199.39 | 202.76 | 112,046 | -0.44(-0.22%) |
Mar 16, 2021 | 204.69 | 206.44 | 202.70 | 203.21 | 151,455 | -0.95(-0.47%) |
Mar 15, 2021 | 203.52 | 205.38 | 202.16 | 204.16 | 208,239 | +2.01(+0.99%) |
Mar 12, 2021 | 199.74 | 202.43 | 196.22 | 202.15 | 189,013 | +3.46(+1.74%) |
Mar 11, 2021 | 200.47 | 201.25 | 198.01 | 198.69 | 205,664 | -1.65(-0.82%) |
Mar 10, 2021 | 193.60 | 201.08 | 193.59 | 200.34 | 271,969 | +6.97(+3.60%) |
Mar 09, 2021 | 197.43 | 199.30 | 192.48 | 193.37 | 357,746 | -4.76(-2.40%) |
Mar 08, 2021 | 200.44 | 203.45 | 196.96 | 198.13 | 323,138 | -1.38(-0.69%) |
Mar 05, 2021 | 195.94 | 200.58 | 193.03 | 199.51 | 331,488 | +6.02(+3.11%) |
Mar 04, 2021 | 195.07 | 196.49 | 191.01 | 193.50 | 241,649 | -2.08(-1.06%) |
Mar 03, 2021 | 196.25 | 198.45 | 194.26 | 195.57 | 187,741 | -0.06(-0.03%) |
Mar 02, 2021 | 197.87 | 199.25 | 193.85 | 195.63 | 217,567 | -3.29(-1.65%) |
Mar 01, 2021 | 199.54 | 201.45 | 198.64 | 198.92 | 175,706 | +1.04(+0.53%) |
Feb 26, 2021 | 202.68 | 203.59 | 197.10 | 197.88 | 214,936 | -1.96(-0.98%) |
Feb 25, 2021 | 203.52 | 205.18 | 198.91 | 199.84 | 166,973 | -2.36(-1.17%) |
Feb 24, 2021 | 200.26 | 203.39 | 198.84 | 202.21 | 203,355 | +2.20(+1.10%) |
Feb 23, 2021 | 199.93 | 202.42 | 198.25 | 200.00 | 171,272 | -1.39(-0.69%) |
Feb 22, 2021 | 204.72 | 205.65 | 200.66 | 201.39 | 224,082 | -3.30(-1.61%) |
Feb 19, 2021 | 204.29 | 206.69 | 203.89 | 204.69 | 166,050 | +0.55(+0.27%) |
Feb 18, 2021 | 204.77 | 205.85 | 201.87 | 204.15 | 192,362 | -1.15(-0.56%) |
Feb 17, 2021 | 207.45 | 208.77 | 204.64 | 205.29 | 252,885 | -3.42(-1.64%) |
Feb 16, 2021 | 205.62 | 209.31 | 203.80 | 208.71 | 232,086 | +3.73(+1.82%) |
Feb 12, 2021 | 207.43 | 208.32 | 204.48 | 204.98 | 299,645 | -1.94(-0.94%) |
Feb 11, 2021 | 203.50 | 207.29 | 203.19 | 206.92 | 306,444 | +3.26(+1.60%) |
Feb 10, 2021 | 201.37 | 203.76 | 200.48 | 203.66 | 232,098 | +2.79(+1.39%) |
Feb 09, 2021 | 199.42 | 203.59 | 198.43 | 200.86 | 362,871 | +2.22(+1.12%) |
Feb 08, 2021 | 197.10 | 198.93 | 193.03 | 198.64 | 319,544 | +8.53(+4.49%) |
Feb 05, 2021 | 186.84 | 190.85 | 186.84 | 190.10 | 202,281 | +3.93(+2.11%) |
Feb 04, 2021 | 183.52 | 186.49 | 182.34 | 186.18 | 246,660 | +3.87(+2.12%) |
Feb 03, 2021 | 184.06 | 185.25 | 181.19 | 182.31 | 177,097 | -2.40(-1.30%) |
Feb 02, 2021 | 182.37 | 188.65 | 181.19 | 184.71 | 280,152 | +3.23(+1.78%) |
Feb 01, 2021 | 184.48 | 184.62 | 179.84 | 181.47 | 330,489 | -2.22(-1.21%) |
Jan 29, 2021 | 190.43 | 191.73 | 183.24 | 183.70 | 369,760 | -7.34(-3.84%) |
Jan 28, 2021 | 203.01 | 205.05 | 190.73 | 191.04 | 364,659 | -11.67(-5.76%) |
Jan 27, 2021 | 199.12 | 205.33 | 198.80 | 202.71 | 488,697 | +3.68(+1.85%) |
Jan 26, 2021 | 196.22 | 200.29 | 191.04 | 199.03 | 200,820 | +4.33(+2.23%) |
Jan 25, 2021 | 192.90 | 196.60 | 191.31 | 194.69 | 194,918 | +1.60(+0.83%) |
Jan 22, 2021 | 191.75 | 195.09 | 191.68 | 193.09 | 251,196 | +1.20(+0.63%) |
Jan 21, 2021 | 191.00 | 194.72 | 190.85 | 191.89 | 274,743 | +1.18(+0.62%) |
Jan 20, 2021 | 186.19 | 191.33 | 184.41 | 190.70 | 365,198 | +5.56(+3.00%) |
Jan 19, 2021 | 184.11 | 187.56 | 182.40 | 185.15 | 307,281 | +2.50(+1.37%) |
Jan 15, 2021 | 182.23 | 184.16 | 181.17 | 182.64 | 223,285 | -0.06(-0.03%) |
Jan 14, 2021 | 181.63 | 183.89 | 180.55 | 182.70 | 307,490 | +2.68(+1.49%) |
Jan 13, 2021 | 181.52 | 181.52 | 176.55 | 180.02 | 358,038 | -1.48(-0.81%) |
Jan 12, 2021 | 178.95 | 182.44 | 178.54 | 181.50 | 241,897 | +3.49(+1.96%) |
Jan 11, 2021 | 178.55 | 181.05 | 176.74 | 178.01 | 246,792 | -2.88(-1.59%) |
Jan 08, 2021 | 180.75 | 181.52 | 179.23 | 180.89 | 261,624 | -0.02(-0.01%) |
Jan 07, 2021 | 179.96 | 182.67 | 179.44 | 180.91 | 335,391 | +1.15(+0.64%) |
Jan 06, 2021 | 174.67 | 180.63 | 171.65 | 179.77 | 392,982 | +5.84(+3.36%) |
Jan 05, 2021 | 172.26 | 176.76 | 171.19 | 173.93 | 386,422 | +0.37(+0.21%) |
Jan 04, 2021 | 176.54 | 176.85 | 172.81 | 173.56 | 273,390 | -1.15(-0.66%) |
Dec 31, 2020 | 174.71 | 174.71 | 174.71 | 150,059 | -0.24(-0.14%) | |
Dec 30, 2020 | 175.09 | 176.31 | 173.99 | 174.96 | 150,059 | +0.12(+0.07%) |
Dec 29, 2020 | 177.63 | 177.63 | 173.65 | 174.84 | 174,503 | -1.51(-0.85%) |
Dec 28, 2020 | 173.58 | 176.43 | 170.90 | 176.34 | 230,059 | +2.51(+1.45%) |
Dec 24, 2020 | 174.20 | 174.97 | 172.83 | 173.83 | 77,495 | +0.41(+0.24%) |
Dec 23, 2020 | 175.29 | 175.39 | 172.50 | 173.42 | 239,255 | -0.33(-0.19%) |
Dec 22, 2020 | 173.98 | 174.51 | 172.20 | 173.75 | 184,568 | -1.07(-0.61%) |
Dec 21, 2020 | 176.28 | 176.93 | 173.61 | 174.82 | 246,533 | -2.56(-1.44%) |
Dec 18, 2020 | 177.25 | 179.28 | 176.40 | 177.38 | 696,030 | +0.13(+0.07%) |
Dec 17, 2020 | 173.37 | 178.85 | 173.13 | 177.25 | 324,482 | +4.26(+2.47%) |
Dec 16, 2020 | 173.13 | 174.40 | 170.49 | 172.99 | 253,328 | +0.64(+0.37%) |
Dec 15, 2020 | 170.68 | 172.85 | 170.03 | 172.35 | 442,368 | +3.10(+1.83%) |
Dec 14, 2020 | 173.82 | 174.72 | 168.80 | 169.25 | 279,190 | -2.30(-1.34%) |
Dec 11, 2020 | 174.23 | 175.08 | 170.45 | 171.55 | 287,490 | -3.26(-1.86%) |
Dec 10, 2020 | 174.86 | 175.78 | 171.53 | 174.81 | 322,506 | +0.16(+0.09%) |
Dec 09, 2020 | 178.93 | 179.76 | 173.01 | 174.65 | 356,289 | -2.88(-1.62%) |
Dec 08, 2020 | 180.95 | 183.08 | 176.30 | 177.53 | 570,792 | -6.18(-3.37%) |
Dec 07, 2020 | 188.46 | 190.42 | 183.17 | 183.71 | 326,900 | -3.66(-1.95%) |
Dec 04, 2020 | 181.24 | 187.44 | 180.95 | 187.37 | 296,078 | +5.50(+3.02%) |
Dec 03, 2020 | 178.55 | 182.58 | 175.04 | 181.87 | 290,444 | +1.80(+1.00%) |
Dec 02, 2020 | 181.56 | 182.19 | 178.63 | 180.07 | 226,564 | -1.85(-1.02%) |
Dec 01, 2020 | 179.98 | 183.51 | 179.11 | 181.92 | 215,785 | +4.22(+2.37%) |
Nov 30, 2020 | 177.16 | 178.51 | 173.91 | 177.70 | 292,574 | +0.55(+0.31%) |
Nov 27, 2020 | 176.79 | 179.11 | 175.23 | 177.16 | 88,026 | +0.08(+0.04%) |
Nov 25, 2020 | 179.89 | 180.95 | 176.97 | 177.08 | 202,940 | -1.69(-0.95%) |
Nov 24, 2020 | 178.94 | 180.96 | 178.03 | 178.77 | 152,759 | +1.49(+0.84%) |
Nov 23, 2020 | 176.09 | 177.74 | 173.60 | 177.28 | 298,910 | +2.20(+1.26%) |
Nov 20, 2020 | 179.65 | 181.43 | 174.75 | 175.08 | 247,925 | -3.06(-1.72%) |
Nov 19, 2020 | 178.73 | 181.18 | 177.28 | 178.15 | 162,765 | -1.43(-0.80%) |
Nov 18, 2020 | 186.55 | 186.55 | 179.41 | 179.57 | 167,219 | -6.69(-3.59%) |
Nov 17, 2020 | 186.12 | 188.09 | 183.03 | 186.26 | 242,976 | -0.95(-0.51%) |
Nov 16, 2020 | 190.32 | 190.32 | 186.30 | 187.21 | 206,673 | +0.37(+0.20%) |
Nov 13, 2020 | 184.17 | 188.28 | 184.17 | 186.84 | 120,230 | +1.85(+1.00%) |
Nov 12, 2020 | 189.21 | 189.39 | 183.71 | 184.99 | 155,894 | -3.48(-1.85%) |
Nov 11, 2020 | 188.90 | 190.26 | 186.85 | 188.47 | 230,138 | -0.99(-0.52%) |
Nov 10, 2020 | 187.77 | 192.27 | 184.53 | 189.46 | 204,148 | +3.27(+1.75%) |
Nov 09, 2020 | 182.59 | 187.63 | 178.02 | 186.19 | 347,740 | +12.88(+7.43%) |
Nov 06, 2020 | 174.10 | 175.37 | 170.91 | 173.31 | 94,978 | +0.21(+0.12%) |
Nov 05, 2020 | 166.43 | 173.38 | 166.43 | 173.11 | 140,309 | +4.50(+2.67%) |
Nov 04, 2020 | 170.99 | 172.92 | 167.75 | 168.61 | 159,831 | -2.17(-1.27%) |
Nov 03, 2020 | 165.86 | 171.67 | 165.62 | 170.78 | 168,110 | +6.62(+4.03%) |