Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 188.89 | 190.13 | 189.46 | 2,831,824 | -0.18(-0.10%) | |
Oct 28, 2021 | 189.57 | 188.22 | 189.64 | 2,366,723 | +0.54(+0.29%) | |
Oct 27, 2021 | 192.12 | 192.60 | 188.40 | 189.10 | 2,188,025 | -1.92(-1.01%) |
Oct 26, 2021 | 190.59 | 191.03 | 1,818,883 | +0.96(+0.51%) | ||
Oct 25, 2021 | 191.78 | 192.07 | 189.46 | 190.06 | 2,093,689 | -1.47(-0.77%) |
Oct 22, 2021 | 191.96 | 192.69 | 191.54 | 1,474,049 | +0.23(+0.12%) | |
Oct 21, 2021 | 192.37 | 192.47 | 190.10 | 191.31 | 2,098,615 | -0.61(-0.32%) |
Oct 20, 2021 | 189.85 | 193.69 | 188.80 | 191.92 | 2,521,868 | +2.64(+1.39%) |
Oct 19, 2021 | 187.19 | 189.40 | 185.90 | 189.29 | 2,709,719 | +3.34(+1.80%) |
Oct 18, 2021 | 188.90 | 189.49 | 185.32 | 185.94 | 3,072,214 | -4.31(-2.27%) |
Oct 15, 2021 | 190.85 | 191.34 | 188.78 | 190.26 | 4,025,114 | +0.97(+0.51%) |
Oct 14, 2021 | 187.19 | 189.94 | 187.19 | 189.29 | 3,293,771 | +2.90(+1.56%) |
Oct 13, 2021 | 185.66 | 187.56 | 185.00 | 186.38 | 3,608,741 | +1.57(+0.85%) |
Oct 12, 2021 | 189.88 | 190.00 | 183.51 | 184.81 | 3,870,713 | -4.40(-2.33%) |
Oct 11, 2021 | 191.37 | 192.13 | 189.11 | 189.21 | 2,165,048 | -2.06(-1.08%) |
Oct 08, 2021 | 192.35 | 192.40 | 190.08 | 191.27 | 2,567,225 | -0.16(-0.08%) |
Oct 07, 2021 | 190.89 | 194.48 | 190.89 | 191.43 | 3,638,466 | -0.72(-0.38%) |
Oct 06, 2021 | 193.44 | 194.14 | 191.29 | 192.15 | 3,198,663 | -1.79(-0.92%) |
Oct 05, 2021 | 193.34 | 195.89 | 193.22 | 193.94 | 2,711,239 | +0.39(+0.20%) |
Oct 04, 2021 | 195.99 | 197.40 | 192.94 | 193.55 | 3,120,331 | -2.27(-1.16%) |
Oct 01, 2021 | 195.52 | 196.45 | 192.97 | 195.82 | 2,872,614 | +1.16(+0.60%) |
Sep 30, 2021 | 197.53 | 198.34 | 194.54 | 194.66 | 2,723,432 | -2.06(-1.05%) |
Sep 29, 2021 | 194.52 | 198.46 | 193.97 | 196.72 | 2,076,512 | +2.41(+1.24%) |
Sep 28, 2021 | 194.34 | 196.59 | 193.74 | 194.31 | 3,188,749 | -0.77(-0.39%) |
Sep 27, 2021 | 195.21 | 196.76 | 194.70 | 195.08 | 2,121,935 | -0.46(-0.23%) |
Sep 24, 2021 | 196.58 | 197.30 | 195.16 | 195.54 | 2,085,161 | -1.32(-0.67%) |
Sep 23, 2021 | 194.53 | 197.32 | 194.52 | 196.86 | 2,383,156 | +1.29(+0.66%) |
Sep 22, 2021 | 198.24 | 198.24 | 195.40 | 195.57 | 2,777,861 | -1.57(-0.80%) |
Sep 21, 2021 | 197.46 | 199.65 | 196.22 | 197.14 | 2,307,358 | +0.23(+0.12%) |
Sep 20, 2021 | 199.91 | 201.25 | 196.15 | 196.91 | 3,597,207 | -3.91(-1.95%) |
Sep 17, 2021 | 198.85 | 201.28 | 197.61 | 200.82 | 6,183,028 | +1.85(+0.93%) |
Sep 16, 2021 | 199.57 | 200.15 | 195.91 | 198.97 | 2,944,729 | -0.70(-0.35%) |
Sep 15, 2021 | 198.43 | 201.31 | 197.60 | 199.68 | 2,791,863 | +1.91(+0.97%) |
Sep 14, 2021 | 199.19 | 199.48 | 196.92 | 197.76 | 2,184,024 | -0.62(-0.31%) |
Sep 13, 2021 | 198.70 | 200.52 | 196.88 | 198.38 | 2,789,408 | +2.64(+1.35%) |
Sep 10, 2021 | 198.18 | 198.63 | 195.48 | 195.74 | 2,427,264 | -1.60(-0.81%) |
Sep 09, 2021 | 201.85 | 201.96 | 197.19 | 197.34 | 3,576,099 | -4.84(-2.39%) |
Sep 08, 2021 | 202.60 | 203.48 | 201.48 | 202.18 | 2,338,239 | -0.47(-0.23%) |
Sep 07, 2021 | 204.13 | 205.91 | 200.95 | 202.65 | 3,585,178 | -4.57(-2.20%) |
Sep 03, 2021 | 206.66 | 207.97 | 205.23 | 207.22 | 1,818,194 | +0.38(+0.18%) |
Sep 02, 2021 | 204.72 | 206.91 | 204.53 | 206.84 | 1,986,384 | +2.39(+1.17%) |
Sep 01, 2021 | 206.47 | 206.99 | 203.11 | 204.45 | 2,948,461 | -2.00(-0.97%) |
Aug 31, 2021 | 205.91 | 206.56 | 204.44 | 206.45 | 3,172,834 | +1.28(+0.62%) |
Aug 30, 2021 | 203.47 | 206.25 | 203.31 | 205.17 | 2,064,011 | +1.24(+0.61%) |
Aug 27, 2021 | 203.42 | 206.29 | 201.59 | 203.93 | 2,906,888 | +1.20(+0.59%) |
Aug 26, 2021 | 203.27 | 203.27 | 201.53 | 202.73 | 3,107,461 | -0.11(-0.05%) |
Aug 25, 2021 | 205.33 | 205.81 | 202.47 | 202.84 | 2,373,986 | -2.55(-1.24%) |
Aug 24, 2021 | 206.44 | 206.59 | 204.65 | 205.40 | 1,955,847 | -1.15(-0.56%) |
Aug 23, 2021 | 205.21 | 208.20 | 204.84 | 206.55 | 2,111,209 | +1.93(+0.94%) |
Aug 20, 2021 | 205.41 | 207.10 | 203.23 | 204.62 | 3,071,490 | -0.79(-0.38%) |
Aug 19, 2021 | 206.60 | 208.44 | 204.41 | 205.41 | 2,915,707 | -2.24(-1.08%) |
Aug 18, 2021 | 211.02 | 211.76 | 207.43 | 207.65 | 3,264,425 | -3.99(-1.89%) |
Aug 17, 2021 | 210.23 | 211.71 | 210.10 | 211.64 | 2,912,994 | +0.12(+0.06%) |
Aug 16, 2021 | 208.94 | 211.72 | 208.64 | 211.52 | 2,659,844 | +2.88(+1.38%) |
Aug 13, 2021 | 208.12 | 210.65 | 207.80 | 208.64 | 1,978,561 | +1.39(+0.67%) |
Aug 12, 2021 | 207.29 | 208.46 | 205.12 | 207.25 | 1,980,129 | +0.02(+0.01%) |
Aug 11, 2021 | 208.15 | 208.93 | 206.65 | 207.23 | 2,317,187 | +0.16(+0.07%) |
Aug 10, 2021 | 207.29 | 207.29 | 203.42 | 207.07 | 3,148,695 | +0.06(+0.03%) |
Aug 09, 2021 | 209.40 | 210.20 | 206.40 | 207.01 | 2,477,066 | -2.05(-0.98%) |
Aug 06, 2021 | 210.61 | 211.88 | 207.81 | 209.06 | 2,602,195 | -3.49(-1.64%) |
Aug 05, 2021 | 207.79 | 212.60 | 207.17 | 212.55 | 3,626,052 | +5.12(+2.47%) |
Aug 04, 2021 | 216.53 | 217.49 | 206.29 | 207.43 | 7,653,024 | -14.29(-6.44%) |
Aug 03, 2021 | 218.70 | 222.00 | 217.48 | 221.72 | 2,554,497 | +3.90(+1.79%) |
Aug 02, 2021 | 219.94 | 220.26 | 216.53 | 217.82 | 2,035,937 | -1.59(-0.72%) |
Jul 30, 2021 | 220.39 | 220.82 | 218.59 | 219.41 | 2,514,809 | -0.80(-0.36%) |
Jul 29, 2021 | 222.06 | 222.70 | 220.02 | 220.21 | 1,650,088 | -1.66(-0.75%) |
Jul 28, 2021 | 222.15 | 225.00 | 221.21 | 221.87 | 1,815,400 | -0.39(-0.18%) |
Jul 27, 2021 | 221.75 | 223.11 | 221.08 | 222.26 | 2,385,169 | -0.39(-0.18%) |
Jul 26, 2021 | 225.03 | 225.63 | 222.38 | 222.65 | 1,671,384 | -2.37(-1.05%) |
Jul 23, 2021 | 223.71 | 225.79 | 222.44 | 225.03 | 1,923,524 | +2.71(+1.22%) |
Jul 22, 2021 | 221.63 | 223.63 | 220.85 | 222.32 | 1,518,986 | -0.10(-0.04%) |
Jul 21, 2021 | 224.29 | 224.34 | 220.46 | 222.42 | 2,120,856 | -1.85(-0.83%) |
Jul 20, 2021 | 224.62 | 227.45 | 223.20 | 224.27 | 3,341,279 | +0.14(+0.06%) |
Jul 19, 2021 | 225.08 | 227.05 | 222.42 | 224.13 | 2,785,105 | -1.12(-0.50%) |
Jul 16, 2021 | 225.35 | 226.67 | 223.95 | 225.24 | 3,458,342 | +1.21(+0.54%) |
Jul 15, 2021 | 221.95 | 224.89 | 219.96 | 224.03 | 2,319,176 | +1.75(+0.79%) |
Jul 14, 2021 | 221.85 | 222.85 | 219.38 | 222.28 | 2,405,571 | -0.12(-0.05%) |
Jul 13, 2021 | 222.91 | 224.14 | 220.72 | 222.40 | 1,781,484 | +0.42(+0.19%) |
Jul 12, 2021 | 222.09 | 225.19 | 221.23 | 221.98 | 2,366,132 | -0.75(-0.34%) |
Jul 09, 2021 | 220.82 | 223.40 | 219.56 | 222.74 | 1,772,289 | +0.84(+0.38%) |
Jul 08, 2021 | 221.86 | 223.44 | 220.23 | 221.90 | 2,195,468 | +0.96(+0.44%) |
Jul 07, 2021 | 221.71 | 221.90 | 219.23 | 220.94 | 2,621,902 | -0.39(-0.18%) |
Jul 06, 2021 | 224.61 | 225.39 | 220.89 | 221.33 | 3,073,986 | -4.59(-2.03%) |
Jul 02, 2021 | 224.67 | 227.00 | 223.69 | 225.91 | 2,139,620 | +1.63(+0.73%) |
Jul 01, 2021 | 221.41 | 224.46 | 221.24 | 224.28 | 2,302,552 | +2.86(+1.29%) |
Jun 30, 2021 | 220.48 | 221.89 | 219.88 | 221.42 | 2,559,630 | +1.17(+0.53%) |
Jun 29, 2021 | 220.94 | 221.59 | 219.88 | 220.25 | 1,472,017 | -0.34(-0.16%) |
Jun 28, 2021 | 221.67 | 223.02 | 220.43 | 220.59 | 1,850,194 | +0.15(+0.07%) |
Jun 25, 2021 | 219.49 | 221.33 | 218.11 | 220.45 | 4,744,586 | +1.57(+0.72%) |
Jun 24, 2021 | 218.38 | 220.76 | 217.37 | 218.88 | 2,138,908 | +2.03(+0.94%) |
Jun 23, 2021 | 217.69 | 217.78 | 215.22 | 216.84 | 1,820,607 | -1.09(-0.50%) |
Jun 22, 2021 | 217.75 | 218.69 | 216.46 | 217.93 | 1,959,917 | -0.30(-0.14%) |
Jun 21, 2021 | 217.69 | 218.84 | 215.88 | 218.23 | 2,365,751 | +1.42(+0.65%) |
Jun 18, 2021 | 217.63 | 218.92 | 214.81 | 216.81 | 6,121,208 | -1.89(-0.86%) |
Jun 17, 2021 | 217.59 | 220.22 | 216.50 | 218.70 | 2,358,891 | +1.07(+0.49%) |
Jun 16, 2021 | 218.80 | 222.10 | 216.20 | 217.63 | 3,506,820 | -0.25(-0.11%) |
Jun 15, 2021 | 219.59 | 219.81 | 217.15 | 217.88 | 2,761,859 | -1.22(-0.56%) |
Jun 14, 2021 | 220.34 | 220.48 | 217.37 | 219.09 | 2,293,549 | -1.44(-0.65%) |
Jun 11, 2021 | 222.44 | 223.01 | 219.81 | 220.53 | 2,204,261 | -1.70(-0.76%) |
Jun 10, 2021 | 217.62 | 222.85 | 217.30 | 222.23 | 2,924,100 | +4.65(+2.14%) |
Jun 09, 2021 | 216.12 | 219.20 | 215.04 | 217.58 | 3,355,038 | +2.45(+1.14%) |
Jun 08, 2021 | 217.04 | 217.21 | 213.70 | 215.12 | 1,803,178 | -0.34(-0.16%) |
Jun 07, 2021 | 215.22 | 218.53 | 213.65 | 215.46 | 2,371,020 | +0.31(+0.14%) |
Jun 04, 2021 | 215.05 | 217.36 | 214.15 | 215.15 | 2,064,872 | +1.01(+0.47%) |
Jun 03, 2021 | 212.26 | 214.91 | 211.98 | 214.14 | 2,213,368 | +0.53(+0.25%) |
Jun 02, 2021 | 213.38 | 215.01 | 212.46 | 213.62 | 2,495,398 | +1.44(+0.68%) |
Jun 01, 2021 | 220.01 | 220.08 | 211.60 | 212.18 | 4,182,182 | -3.96(-1.83%) |
May 28, 2021 | 214.57 | 218.80 | 214.50 | 216.14 | 3,567,196 | +2.39(+1.12%) |
May 27, 2021 | 217.02 | 217.53 | 213.09 | 213.75 | 4,074,475 | -2.94(-1.36%) |
May 26, 2021 | 219.68 | 220.26 | 216.50 | 216.69 | 4,196,620 | -3.13(-1.43%) |
May 25, 2021 | 224.06 | 225.05 | 219.63 | 219.83 | 3,534,144 | -5.22(-2.32%) |
May 24, 2021 | 227.60 | 230.26 | 224.89 | 225.05 | 2,809,463 | -2.96(-1.30%) |
May 21, 2021 | 230.47 | 230.78 | 227.77 | 228.01 | 2,397,601 | -0.83(-0.36%) |
May 20, 2021 | 225.29 | 231.08 | 225.19 | 228.85 | 2,451,989 | +2.93(+1.30%) |
May 19, 2021 | 225.63 | 226.27 | 224.14 | 225.91 | 2,920,093 | -1.96(-0.86%) |
May 18, 2021 | 228.99 | 229.91 | 227.39 | 227.88 | 1,903,881 | -1.38(-0.60%) |
May 17, 2021 | 229.18 | 231.33 | 227.68 | 229.26 | 2,116,041 | +0.91(+0.40%) |
May 14, 2021 | 229.72 | 231.27 | 228.14 | 228.35 | 2,517,495 | +0.97(+0.43%) |
May 13, 2021 | 225.66 | 229.20 | 225.32 | 227.38 | 3,630,929 | +1.12(+0.49%) |
May 12, 2021 | 226.78 | 228.87 | 225.22 | 226.26 | 2,696,217 | -1.33(-0.58%) |
May 11, 2021 | 228.59 | 230.89 | 226.97 | 227.59 | 2,557,709 | -0.29(-0.13%) |
May 10, 2021 | 230.92 | 233.46 | 227.37 | 227.87 | 4,521,999 | -1.43(-0.63%) |
May 07, 2021 | 227.12 | 230.68 | 227.12 | 229.31 | 2,785,939 | +2.62(+1.16%) |
May 06, 2021 | 224.86 | 226.85 | 222.77 | 226.68 | 3,093,933 | +1.76(+0.78%) |
May 05, 2021 | 222.16 | 225.49 | 221.82 | 224.92 | 3,065,442 | +1.80(+0.80%) |
May 04, 2021 | 223.05 | 223.33 | 219.08 | 223.13 | 3,942,209 | +1.79(+0.81%) |
May 03, 2021 | 217.09 | 222.82 | 216.99 | 221.34 | 3,976,964 | +5.18(+2.40%) |
Apr 30, 2021 | 211.32 | 217.09 | 211.26 | 216.16 | 3,792,283 | +4.45(+2.10%) |
Apr 29, 2021 | 212.04 | 212.88 | 208.40 | 211.72 | 4,493,600 | -1.80(-0.84%) |
Apr 28, 2021 | 217.86 | 220.07 | 210.86 | 213.52 | 8,370,231 | -16.62(-7.22%) |
Apr 27, 2021 | 230.19 | 231.40 | 228.90 | 230.14 | 2,421,521 | -0.35(-0.15%) |
Apr 26, 2021 | 231.51 | 231.60 | 229.49 | 230.49 | 1,976,379 | -1.36(-0.59%) |
Apr 23, 2021 | 230.00 | 232.85 | 228.82 | 231.85 | 2,690,671 | +1.79(+0.78%) |
Apr 22, 2021 | 232.31 | 233.16 | 228.81 | 230.07 | 3,734,732 | -3.37(-1.44%) |
Apr 21, 2021 | 234.90 | 235.43 | 232.50 | 233.43 | 2,409,334 | -0.32(-0.14%) |
Apr 20, 2021 | 229.88 | 234.86 | 229.88 | 233.75 | 1,750,837 | +2.86(+1.24%) |
Apr 19, 2021 | 228.08 | 231.02 | 227.89 | 230.90 | 2,599,831 | +0.23(+0.10%) |
Apr 16, 2021 | 231.32 | 233.47 | 229.72 | 230.66 | 3,069,368 | +0.52(+0.23%) |
Apr 15, 2021 | 226.50 | 231.82 | 225.96 | 230.14 | 2,623,304 | +4.97(+2.21%) |
Apr 14, 2021 | 225.49 | 226.86 | 224.61 | 225.17 | 1,944,223 | -0.30(-0.13%) |
Apr 13, 2021 | 224.74 | 225.83 | 222.89 | 225.47 | 1,957,925 | +0.91(+0.41%) |
Apr 12, 2021 | 224.18 | 225.51 | 223.52 | 224.55 | 1,908,953 | -0.01(-0.00%) |
Apr 09, 2021 | 223.44 | 224.70 | 221.73 | 224.56 | 1,517,445 | +1.87(+0.84%) |
Apr 08, 2021 | 224.70 | 225.04 | 221.88 | 222.70 | 1,811,008 | -1.12(-0.50%) |
Apr 07, 2021 | 223.86 | 225.71 | 222.90 | 223.81 | 1,755,472 | -0.88(-0.39%) |
Apr 06, 2021 | 227.08 | 227.80 | 223.92 | 224.70 | 2,261,600 | -2.63(-1.16%) |
Apr 05, 2021 | 224.66 | 227.88 | 224.66 | 227.33 | 2,472,788 | +2.57(+1.14%) |
Apr 01, 2021 | 225.27 | 225.51 | 222.27 | 224.76 | 2,413,301 | +0.32(+0.14%) |
Mar 31, 2021 | 224.82 | 225.47 | 223.13 | 224.44 | 3,959,798 | -0.85(-0.38%) |
Mar 30, 2021 | 228.38 | 229.13 | 224.46 | 225.28 | 2,193,916 | -4.70(-2.04%) |
Mar 29, 2021 | 226.89 | 231.46 | 226.82 | 229.99 | 2,758,336 | +1.90(+0.83%) |
Mar 26, 2021 | 221.88 | 228.47 | 221.49 | 228.09 | 2,925,472 | +5.96(+2.68%) |
Mar 25, 2021 | 222.84 | 223.29 | 220.98 | 222.13 | 3,001,620 | +0.70(+0.32%) |
Mar 24, 2021 | 221.00 | 223.16 | 219.94 | 221.42 | 2,480,539 | +0.39(+0.18%) |
Mar 23, 2021 | 225.50 | 225.51 | 220.91 | 221.04 | 2,887,647 | -4.19(-1.86%) |
Mar 22, 2021 | 218.62 | 225.30 | 218.62 | 225.23 | 2,283,192 | +3.38(+1.52%) |
Mar 19, 2021 | 221.67 | 223.16 | 217.96 | 221.85 | 13,957,105 | +1.37(+0.62%) |
Mar 18, 2021 | 216.94 | 222.93 | 216.94 | 220.48 | 3,395,796 | +0.13(+0.06%) |
Mar 17, 2021 | 216.77 | 221.81 | 215.79 | 220.34 | 3,609,074 | +3.56(+1.64%) |
Mar 16, 2021 | 214.79 | 218.31 | 213.44 | 216.78 | 3,753,920 | +3.93(+1.85%) |
Mar 15, 2021 | 207.47 | 213.03 | 207.29 | 212.85 | 3,227,144 | +5.05(+2.43%) |
Mar 12, 2021 | 207.69 | 208.16 | 206.29 | 207.79 | 1,942,924 | -0.73(-0.35%) |
Mar 11, 2021 | 208.06 | 211.04 | 206.37 | 208.53 | 2,487,686 | +1.09(+0.53%) |
Mar 10, 2021 | 208.25 | 210.62 | 206.59 | 207.43 | 2,560,651 | +0.88(+0.42%) |
Mar 09, 2021 | 207.47 | 210.28 | 206.37 | 206.56 | 3,388,792 | +1.06(+0.52%) |
Mar 08, 2021 | 205.74 | 209.45 | 204.49 | 205.49 | 3,437,792 | +0.07(+0.04%) |
Mar 05, 2021 | 200.66 | 205.80 | 199.76 | 205.42 | 3,349,399 | +5.25(+2.62%) |
Mar 04, 2021 | 205.50 | 205.55 | 198.68 | 200.17 | 3,963,735 | -1.83(-0.91%) |
Mar 03, 2021 | 201.62 | 203.58 | 199.63 | 202.00 | 2,894,121 | -1.58(-0.78%) |
Mar 02, 2021 | 204.76 | 205.57 | 203.21 | 203.58 | 2,668,977 | -1.22(-0.59%) |
Mar 01, 2021 | 203.87 | 205.60 | 203.17 | 204.80 | 2,414,681 | +1.91(+0.94%) |
Feb 26, 2021 | 207.75 | 207.75 | 201.71 | 202.89 | 3,828,534 | -2.35(-1.14%) |
Feb 25, 2021 | 207.46 | 207.92 | 204.67 | 205.23 | 3,066,981 | -2.23(-1.07%) |
Feb 24, 2021 | 207.35 | 208.18 | 205.40 | 207.46 | 2,982,285 | -2.23(-1.06%) |
Feb 23, 2021 | 209.86 | 214.69 | 208.34 | 209.69 | 3,235,800 | +0.89(+0.43%) |
Feb 22, 2021 | 207.77 | 210.90 | 207.58 | 208.80 | 2,588,352 | -0.20(-0.09%) |
Feb 19, 2021 | 209.28 | 210.31 | 208.24 | 208.99 | 2,739,893 | -0.76(-0.36%) |
Feb 18, 2021 | 212.37 | 212.37 | 209.54 | 209.75 | 2,156,553 | -2.78(-1.31%) |
Feb 17, 2021 | 209.57 | 212.74 | 208.59 | 212.53 | 1,746,442 | +2.50(+1.19%) |
Feb 16, 2021 | 213.13 | 214.41 | 209.75 | 210.03 | 2,236,788 | -3.94(-1.84%) |
Feb 12, 2021 | 212.02 | 214.10 | 210.61 | 213.97 | 1,618,881 | +3.55(+1.68%) |
Feb 11, 2021 | 213.65 | 214.09 | 209.49 | 210.43 | 1,824,974 | -1.49(-0.70%) |
Feb 10, 2021 | 211.86 | 213.54 | 210.35 | 211.91 | 3,334,589 | +1.61(+0.77%) |
Feb 09, 2021 | 210.87 | 211.21 | 208.65 | 210.31 | 2,246,633 | -0.82(-0.39%) |
Feb 08, 2021 | 211.50 | 212.95 | 209.59 | 211.12 | 2,541,071 | +1.11(+0.53%) |
Feb 05, 2021 | 211.78 | 212.29 | 209.18 | 210.01 | 2,725,165 | -0.80(-0.38%) |
Feb 04, 2021 | 209.98 | 211.37 | 207.72 | 210.81 | 3,172,935 | +0.12(+0.06%) |
Feb 03, 2021 | 205.78 | 213.17 | 205.63 | 210.69 | 5,039,817 | -3.03(-1.42%) |
Feb 02, 2021 | 213.28 | 215.02 | 210.44 | 213.72 | 2,749,002 | +0.05(+0.03%) |
Feb 01, 2021 | 217.10 | 218.15 | 212.91 | 213.66 | 2,445,290 | -0.89(-0.41%) |
Jan 29, 2021 | 218.34 | 219.03 | 213.50 | 214.55 | 4,268,015 | -5.62(-2.55%) |
Jan 28, 2021 | 224.37 | 245.89 | 216.35 | 220.17 | 5,855,929 | -2.94(-1.32%) |
Jan 27, 2021 | 228.22 | 230.56 | 222.45 | 223.11 | 3,642,819 | -6.70(-2.92%) |
Jan 26, 2021 | 228.03 | 230.23 | 226.49 | 229.81 | 2,260,558 | +1.33(+0.58%) |
Jan 25, 2021 | 223.99 | 228.49 | 223.81 | 228.48 | 2,060,010 | +3.20(+1.42%) |
Jan 22, 2021 | 224.18 | 226.82 | 222.67 | 225.28 | 2,100,306 | +1.31(+0.58%) |
Jan 21, 2021 | 223.95 | 224.60 | 221.74 | 223.97 | 2,493,427 | -0.29(-0.13%) |
Jan 20, 2021 | 219.88 | 225.15 | 218.72 | 224.27 | 3,114,800 | +3.63(+1.65%) |
Jan 19, 2021 | 219.06 | 221.28 | 218.95 | 220.63 | 2,444,522 | +2.47(+1.13%) |
Jan 15, 2021 | 214.33 | 219.36 | 213.30 | 218.16 | 3,212,855 | +3.40(+1.59%) |
Jan 14, 2021 | 210.17 | 216.38 | 209.44 | 214.76 | 2,918,930 | +3.48(+1.65%) |
Jan 13, 2021 | 209.72 | 211.95 | 209.03 | 211.28 | 1,589,179 | +1.02(+0.49%) |
Jan 12, 2021 | 210.72 | 212.20 | 209.15 | 210.25 | 1,993,419 | -0.87(-0.41%) |
Jan 11, 2021 | 213.28 | 213.59 | 208.33 | 211.12 | 2,926,196 | -0.82(-0.39%) |
Jan 08, 2021 | 209.31 | 212.27 | 208.93 | 211.94 | 2,825,876 | +3.97(+1.91%) |
Jan 07, 2021 | 206.05 | 209.17 | 205.69 | 207.97 | 2,979,465 | +0.68(+0.33%) |
Jan 06, 2021 | 199.95 | 207.53 | 199.95 | 207.28 | 4,225,160 | +4.88(+2.41%) |
Jan 05, 2021 | 201.68 | 203.42 | 199.38 | 202.41 | 2,806,449 | +0.98(+0.49%) |
Jan 04, 2021 | 205.51 | 205.51 | 198.77 | 201.43 | 3,474,988 | -2.90(-1.42%) |
Dec 31, 2020 | 204.32 | 204.32 | 204.32 | 2,128,279 | +2.44(+1.21%) | |
Dec 30, 2020 | 202.60 | 203.53 | 201.36 | 201.88 | 2,128,279 | +0.27(+0.13%) |
Dec 29, 2020 | 200.74 | 203.93 | 200.19 | 201.62 | 1,758,777 | +2.86(+1.44%) |
Dec 28, 2020 | 198.20 | 201.64 | 198.20 | 198.75 | 1,682,378 | +0.64(+0.32%) |
Dec 24, 2020 | 198.39 | 199.58 | 197.54 | 198.11 | 1,075,077 | -0.01(-0.00%) |
Dec 23, 2020 | 196.82 | 198.69 | 196.10 | 198.12 | 1,984,363 | +1.73(+0.88%) |
Dec 22, 2020 | 200.59 | 201.27 | 195.58 | 196.39 | 4,019,017 | -5.62(-2.78%) |
Dec 21, 2020 | 200.56 | 202.57 | 196.91 | 202.01 | 2,600,972 | -1.05(-0.52%) |
Dec 18, 2020 | 206.21 | 206.21 | 201.95 | 203.05 | 6,626,457 | -2.44(-1.19%) |
Dec 17, 2020 | 203.61 | 205.62 | 203.36 | 205.50 | 2,823,532 | +2.49(+1.23%) |
Dec 16, 2020 | 204.39 | 205.53 | 202.72 | 203.01 | 2,913,378 | -1.86(-0.91%) |
Dec 15, 2020 | 203.52 | 205.53 | 201.73 | 204.87 | 2,888,075 | +0.95(+0.47%) |
Dec 14, 2020 | 203.93 | 206.34 | 202.25 | 203.92 | 3,267,980 | +1.83(+0.91%) |
Dec 11, 2020 | 201.26 | 202.44 | 200.39 | 202.09 | 2,272,134 | -0.67(-0.33%) |
Dec 10, 2020 | 204.06 | 204.40 | 202.19 | 202.76 | 1,753,323 | -1.50(-0.74%) |
Dec 09, 2020 | 204.20 | 205.81 | 202.51 | 204.26 | 2,486,812 | +0.81(+0.40%) |
Dec 08, 2020 | 203.52 | 203.60 | 201.15 | 203.45 | 2,390,673 | +2.21(+1.10%) |
Dec 07, 2020 | 203.51 | 203.69 | 200.05 | 201.24 | 2,531,577 | -2.45(-1.20%) |
Dec 04, 2020 | 200.62 | 204.69 | 200.62 | 203.69 | 2,240,289 | +2.03(+1.01%) |
Dec 03, 2020 | 200.84 | 203.02 | 200.41 | 201.66 | 2,439,325 | +0.32(+0.16%) |
Dec 02, 2020 | 200.02 | 204.47 | 199.61 | 201.34 | 2,971,438 | +1.31(+0.66%) |
Dec 01, 2020 | 199.85 | 200.65 | 197.93 | 200.02 | 3,432,676 | +2.70(+1.37%) |
Nov 30, 2020 | 199.36 | 200.20 | 195.02 | 197.32 | 5,466,143 | -2.46(-1.23%) |
Nov 27, 2020 | 196.76 | 201.03 | 196.75 | 199.78 | 1,911,036 | +4.00(+2.04%) |
Nov 25, 2020 | 196.49 | 198.86 | 194.55 | 195.78 | 2,869,762 | -0.13(-0.07%) |
Nov 24, 2020 | 197.69 | 198.22 | 195.35 | 195.92 | 3,598,953 | -1.56(-0.79%) |
Nov 23, 2020 | 197.34 | 198.33 | 195.81 | 197.48 | 2,287,285 | -0.84(-0.43%) |
Nov 20, 2020 | 198.37 | 200.03 | 196.82 | 198.33 | 3,326,506 | -1.33(-0.67%) |
Nov 19, 2020 | 201.70 | 201.70 | 198.70 | 199.66 | 2,920,179 | -2.75(-1.36%) |
Nov 18, 2020 | 208.00 | 208.28 | 202.30 | 202.41 | 2,775,180 | -4.16(-2.01%) |
Nov 17, 2020 | 208.85 | 210.56 | 206.28 | 206.56 | 2,177,500 | -3.75(-1.78%) |
Nov 16, 2020 | 210.99 | 213.12 | 209.07 | 210.31 | 2,328,411 | -0.62(-0.29%) |
Nov 13, 2020 | 210.52 | 212.03 | 208.84 | 210.94 | 1,988,567 | +1.62(+0.77%) |
Nov 12, 2020 | 212.33 | 212.63 | 208.00 | 209.32 | 2,762,711 | -3.13(-1.47%) |
Nov 11, 2020 | 214.07 | 216.85 | 210.52 | 212.45 | 2,543,137 | -0.80(-0.38%) |
Nov 10, 2020 | 215.38 | 217.00 | 211.38 | 213.26 | 4,238,495 | +5.82(+2.81%) |
Nov 09, 2020 | 214.66 | 216.08 | 206.55 | 207.43 | 3,392,615 | +2.94(+1.44%) |
Nov 06, 2020 | 205.37 | 205.85 | 203.05 | 204.49 | 2,298,218 | -0.26(-0.13%) |
Nov 05, 2020 | 206.34 | 206.40 | 203.02 | 204.76 | 2,344,080 | +1.45(+0.71%) |
Nov 04, 2020 | 199.74 | 208.30 | 198.69 | 203.31 | 4,315,271 | +9.07(+4.67%) |
Nov 03, 2020 | 195.74 | 196.91 | 192.83 | 194.24 | 2,866,654 | -0.13(-0.07%) |