Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 216.31 | 218.52 | 214.11 | 214.57 | 3,169,223 | -3.66(-1.68%) |
Nov 29, 2021 | 218.16 | 221.72 | 216.35 | 218.23 | 1,850,716 | +0.63(+0.29%) |
Nov 26, 2021 | 215.87 | 219.57 | 215.57 | 217.60 | 1,029,301 | +0.96(+0.44%) |
Nov 24, 2021 | 217.31 | 218.49 | 215.43 | 216.64 | 987,233 | -1.66(-0.76%) |
Nov 23, 2021 | 219.22 | 219.84 | 216.12 | 218.30 | 1,200,227 | -0.80(-0.36%) |
Nov 22, 2021 | 219.13 | 222.19 | 216.76 | 219.09 | 1,678,320 | +1.37(+0.63%) |
Nov 19, 2021 | 216.06 | 219.17 | 215.64 | 217.72 | 1,850,810 | +2.14(+0.99%) |
Nov 18, 2021 | 217.25 | 215.74 | 214.61 | 215.58 | 1,835,641 | -0.52(-0.24%) |
Nov 17, 2021 | 221.44 | 221.55 | 213.66 | 216.10 | 2,458,091 | -7.22(-3.23%) |
Nov 16, 2021 | 220.10 | 224.37 | 220.10 | 223.33 | 1,660,262 | +3.23(+1.47%) |
Nov 15, 2021 | 221.05 | 224.69 | 218.72 | 220.10 | 1,850,442 | +1.94(+0.89%) |
Nov 12, 2021 | 215.83 | 218.83 | 215.08 | 218.16 | 1,413,272 | +3.61(+1.68%) |
Nov 11, 2021 | 214.27 | 215.28 | 213.62 | 214.55 | 1,032,631 | +0.50(+0.23%) |
Nov 10, 2021 | 213.15 | 214.06 | 763,522 | +0.57(+0.27%) | ||
Nov 09, 2021 | 212.62 | 215.74 | 212.22 | 213.49 | 896,959 | -0.73(-0.34%) |
Nov 08, 2021 | 216.51 | 218.61 | 210.96 | 214.21 | 1,950,869 | -4.56(-2.08%) |
Nov 05, 2021 | 220.41 | 221.03 | 217.09 | 218.77 | 988,369 | -0.56(-0.26%) |
Nov 04, 2021 | 217.38 | 221.31 | 216.97 | 219.33 | 1,592,080 | +2.41(+1.11%) |
Nov 03, 2021 | 214.38 | 217.18 | 213.22 | 216.92 | 1,276,729 | +1.82(+0.85%) |
Nov 02, 2021 | 214.07 | 215.83 | 213.00 | 215.10 | 1,134,477 | +1.33(+0.62%) |
Nov 01, 2021 | 215.46 | 215.11 | 212.85 | 213.77 | 897,293 | -1.02(-0.47%) |
Oct 29, 2021 | 213.48 | 215.96 | 212.97 | 214.79 | 836,885 | +0.58(+0.27%) |
Oct 28, 2021 | 214.05 | 215.09 | 213.54 | 214.21 | 845,403 | +0.53(+0.25%) |
Oct 27, 2021 | 214.84 | 215.23 | 212.95 | 213.67 | 1,070,184 | -1.12(-0.52%) |
Oct 26, 2021 | 216.49 | 214.46 | 214.80 | 954,890 | -0.93(-0.43%) | |
Oct 25, 2021 | 213.58 | 216.57 | 212.35 | 215.73 | 823,476 | +2.11(+0.99%) |
Oct 22, 2021 | 213.11 | 214.96 | 212.03 | 213.61 | 921,346 | +1.33(+0.63%) |
Oct 21, 2021 | 209.22 | 213.01 | 208.49 | 212.28 | 1,180,401 | +3.60(+1.72%) |
Oct 20, 2021 | 207.96 | 210.12 | 207.26 | 208.69 | 1,114,500 | +1.40(+0.67%) |
Oct 19, 2021 | 207.26 | 208.08 | 206.03 | 207.29 | 885,153 | +0.09(+0.04%) |
Oct 18, 2021 | 205.85 | 207.50 | 204.82 | 207.20 | 1,025,718 | +0.87(+0.42%) |
Oct 15, 2021 | 207.33 | 208.12 | 206.21 | 206.33 | 1,022,464 | +0.00(+0.00%) |
Oct 14, 2021 | 203.59 | 207.61 | 203.13 | 206.33 | 1,254,921 | +3.30(+1.62%) |
Oct 13, 2021 | 201.63 | 204.71 | 201.53 | 203.03 | 1,195,872 | +1.10(+0.55%) |
Oct 12, 2021 | 204.08 | 204.87 | 201.28 | 201.93 | 1,826,545 | -1.48(-0.73%) |
Oct 11, 2021 | 203.31 | 204.90 | 203.31 | 203.41 | 1,246,981 | -0.59(-0.29%) |
Oct 08, 2021 | 204.42 | 204.96 | 202.80 | 204.00 | 946,872 | -0.42(-0.20%) |
Oct 07, 2021 | 201.50 | 204.87 | 201.50 | 204.42 | 1,389,733 | +3.60(+1.79%) |
Oct 06, 2021 | 198.77 | 201.03 | 197.60 | 200.82 | 1,176,161 | +1.46(+0.73%) |
Oct 05, 2021 | 200.65 | 201.13 | 198.86 | 199.36 | 1,382,788 | -0.56(-0.28%) |
Oct 04, 2021 | 202.00 | 202.71 | 198.55 | 199.92 | 1,546,839 | -2.52(-1.24%) |
Oct 01, 2021 | 205.24 | 205.41 | 201.55 | 202.44 | 1,636,272 | -2.84(-1.38%) |
Sep 30, 2021 | 209.01 | 209.66 | 205.25 | 205.28 | 1,878,036 | -4.67(-2.23%) |
Sep 29, 2021 | 208.47 | 212.18 | 208.47 | 209.95 | 1,186,438 | +1.71(+0.82%) |
Sep 28, 2021 | 208.16 | 209.68 | 207.11 | 208.24 | 1,510,180 | -1.51(-0.72%) |
Sep 27, 2021 | 209.84 | 211.87 | 209.29 | 209.75 | 1,079,811 | -0.92(-0.44%) |
Sep 24, 2021 | 210.79 | 211.21 | 209.26 | 210.67 | 1,173,319 | -0.63(-0.30%) |
Sep 23, 2021 | 212.56 | 213.33 | 211.25 | 211.30 | 884,019 | -0.64(-0.30%) |
Sep 22, 2021 | 212.91 | 213.30 | 210.14 | 211.94 | 1,433,058 | -0.51(-0.24%) |
Sep 21, 2021 | 214.80 | 215.59 | 212.07 | 212.45 | 1,267,929 | -2.17(-1.01%) |
Sep 20, 2021 | 213.44 | 216.19 | 212.91 | 214.62 | 1,754,965 | -0.31(-0.14%) |
Sep 17, 2021 | 214.30 | 217.12 | 214.30 | 214.93 | 2,383,217 | +0.53(+0.25%) |
Sep 16, 2021 | 209.99 | 214.79 | 209.99 | 214.39 | 1,759,110 | +4.44(+2.12%) |
Sep 15, 2021 | 209.34 | 210.99 | 208.19 | 209.95 | 1,428,636 | +0.66(+0.31%) |
Sep 14, 2021 | 210.73 | 211.12 | 208.25 | 209.29 | 1,196,410 | -1.27(-0.60%) |
Sep 13, 2021 | 211.09 | 213.52 | 210.09 | 210.56 | 1,371,275 | -0.44(-0.21%) |
Sep 10, 2021 | 213.59 | 213.85 | 210.65 | 211.00 | 1,640,896 | -2.02(-0.95%) |
Sep 09, 2021 | 216.70 | 216.94 | 212.96 | 213.02 | 1,487,030 | -3.77(-1.74%) |
Sep 08, 2021 | 214.45 | 216.83 | 213.58 | 216.79 | 1,489,198 | +2.42(+1.13%) |
Sep 07, 2021 | 215.62 | 215.94 | 213.22 | 214.38 | 1,277,884 | -0.88(-0.41%) |
Sep 03, 2021 | 218.06 | 218.32 | 214.53 | 215.25 | 1,144,894 | -2.43(-1.12%) |
Sep 02, 2021 | 215.30 | 217.74 | 214.84 | 217.68 | 1,260,655 | +2.20(+1.02%) |
Sep 01, 2021 | 215.64 | 216.44 | 213.48 | 215.49 | 1,335,401 | -0.21(-0.10%) |
Aug 31, 2021 | 218.17 | 218.77 | 214.60 | 215.70 | 2,654,492 | -2.37(-1.09%) |
Aug 30, 2021 | 218.22 | 220.86 | 217.32 | 218.07 | 2,148,056 | +0.11(+0.05%) |
Aug 27, 2021 | 218.53 | 218.99 | 215.58 | 217.97 | 3,109,650 | -0.63(-0.29%) |
Aug 26, 2021 | 213.59 | 220.21 | 208.14 | 218.59 | 6,158,896 | -8.55(-3.77%) |
Aug 25, 2021 | 225.35 | 227.76 | 225.15 | 227.15 | 1,612,508 | +1.93(+0.86%) |
Aug 24, 2021 | 227.43 | 227.67 | 225.10 | 225.22 | 1,413,039 | -1.83(-0.81%) |
Aug 23, 2021 | 227.87 | 230.79 | 226.80 | 227.05 | 1,369,370 | -0.14(-0.06%) |
Aug 20, 2021 | 225.44 | 228.30 | 224.57 | 227.19 | 1,288,899 | +2.24(+0.99%) |
Aug 19, 2021 | 222.85 | 226.62 | 221.21 | 224.95 | 1,176,586 | +0.80(+0.36%) |
Aug 18, 2021 | 224.27 | 227.20 | 222.96 | 224.15 | 1,579,225 | +0.10(+0.04%) |
Aug 17, 2021 | 228.61 | 230.15 | 223.32 | 224.05 | 2,098,766 | -6.10(-2.65%) |
Aug 16, 2021 | 227.87 | 230.28 | 226.32 | 230.15 | 1,182,580 | +1.04(+0.46%) |
Aug 13, 2021 | 229.23 | 230.04 | 227.88 | 229.10 | 1,350,391 | +0.46(+0.20%) |
Aug 12, 2021 | 230.79 | 230.79 | 227.27 | 228.64 | 1,725,615 | -1.66(-0.72%) |
Aug 11, 2021 | 230.71 | 231.61 | 229.93 | 230.30 | 1,133,702 | -0.21(-0.09%) |
Aug 10, 2021 | 228.74 | 231.35 | 228.09 | 230.51 | 1,116,794 | +1.78(+0.78%) |
Aug 09, 2021 | 228.81 | 229.28 | 227.60 | 228.74 | 1,133,566 | +0.22(+0.10%) |
Aug 06, 2021 | 228.31 | 228.94 | 227.22 | 228.51 | 810,660 | +0.33(+0.14%) |
Aug 05, 2021 | 227.97 | 229.06 | 226.27 | 228.18 | 1,053,003 | +0.88(+0.39%) |
Aug 04, 2021 | 227.44 | 228.44 | 226.01 | 227.30 | 1,127,987 | -0.15(-0.06%) |
Aug 03, 2021 | 225.38 | 228.78 | 224.88 | 227.45 | 1,122,098 | +2.47(+1.10%) |
Aug 02, 2021 | 225.34 | 225.78 | 221.52 | 224.98 | 1,271,583 | -0.14(-0.06%) |
Jul 30, 2021 | 224.99 | 226.77 | 224.97 | 225.12 | 1,135,494 | -0.35(-0.15%) |
Jul 29, 2021 | 223.55 | 225.58 | 223.06 | 225.46 | 1,033,705 | +2.84(+1.28%) |
Jul 28, 2021 | 221.59 | 223.91 | 220.88 | 222.62 | 1,094,707 | -0.09(-0.04%) |
Jul 27, 2021 | 223.04 | 223.76 | 221.53 | 222.71 | 909,038 | +0.17(+0.08%) |
Jul 26, 2021 | 221.21 | 223.03 | 219.76 | 222.53 | 1,227,829 | +1.03(+0.47%) |
Jul 23, 2021 | 217.73 | 221.70 | 217.73 | 221.50 | 882,205 | +3.20(+1.47%) |
Jul 22, 2021 | 217.52 | 219.16 | 216.00 | 218.29 | 884,628 | +1.33(+0.61%) |
Jul 21, 2021 | 218.54 | 218.87 | 216.78 | 216.97 | 1,083,069 | -2.12(-0.97%) |
Jul 20, 2021 | 217.23 | 220.20 | 216.90 | 219.09 | 1,359,398 | +2.07(+0.95%) |
Jul 19, 2021 | 215.39 | 217.66 | 214.26 | 217.02 | 1,992,156 | +2.03(+0.95%) |
Jul 16, 2021 | 215.52 | 216.60 | 214.42 | 214.98 | 2,216,528 | +0.21(+0.10%) |
Jul 15, 2021 | 214.22 | 215.08 | 213.15 | 214.77 | 1,305,492 | +1.02(+0.48%) |
Jul 14, 2021 | 213.79 | 214.19 | 212.22 | 213.75 | 968,289 | +0.84(+0.40%) |
Jul 13, 2021 | 212.35 | 214.75 | 212.29 | 212.90 | 1,471,411 | +0.54(+0.26%) |
Jul 12, 2021 | 213.04 | 213.44 | 210.85 | 212.36 | 1,462,027 | -1.27(-0.59%) |
Jul 09, 2021 | 212.72 | 214.26 | 212.22 | 213.63 | 2,088,689 | +1.07(+0.51%) |
Jul 08, 2021 | 213.23 | 214.70 | 211.67 | 212.56 | 1,471,812 | -1.78(-0.83%) |
Jul 07, 2021 | 211.87 | 215.92 | 210.96 | 214.34 | 1,730,770 | +3.00(+1.42%) |
Jul 06, 2021 | 210.88 | 211.87 | 209.43 | 211.34 | 1,302,977 | -0.13(-0.06%) |
Jul 02, 2021 | 211.00 | 212.60 | 210.57 | 211.46 | 1,120,387 | +1.10(+0.52%) |
Jul 01, 2021 | 209.42 | 210.61 | 208.74 | 210.36 | 1,308,738 | +1.37(+0.66%) |
Jun 30, 2021 | 209.54 | 209.96 | 208.33 | 208.99 | 1,165,589 | -0.58(-0.28%) |
Jun 29, 2021 | 207.94 | 211.56 | 207.74 | 209.57 | 1,446,892 | +1.90(+0.92%) |
Jun 28, 2021 | 205.32 | 208.69 | 204.68 | 207.66 | 1,557,981 | +3.00(+1.47%) |
Jun 25, 2021 | 206.30 | 206.87 | 204.20 | 204.66 | 4,224,178 | -1.92(-0.93%) |
Jun 24, 2021 | 207.81 | 207.81 | 205.88 | 206.58 | 1,626,747 | -0.17(-0.08%) |
Jun 23, 2021 | 207.16 | 207.56 | 205.54 | 206.76 | 1,582,433 | -0.73(-0.35%) |
Jun 22, 2021 | 207.43 | 208.60 | 206.31 | 207.49 | 1,322,521 | +0.84(+0.41%) |
Jun 21, 2021 | 206.30 | 207.50 | 205.40 | 206.65 | 1,708,470 | +1.23(+0.60%) |
Jun 18, 2021 | 204.75 | 206.77 | 204.65 | 205.42 | 3,820,643 | -0.56(-0.27%) |
Jun 17, 2021 | 203.87 | 206.97 | 203.41 | 205.98 | 2,226,089 | +2.07(+1.01%) |
Jun 16, 2021 | 205.14 | 205.74 | 202.71 | 203.92 | 2,528,874 | -0.95(-0.46%) |
Jun 15, 2021 | 202.57 | 205.47 | 202.01 | 204.86 | 2,083,781 | +2.48(+1.23%) |
Jun 14, 2021 | 202.45 | 202.95 | 200.70 | 202.38 | 1,390,687 | +0.23(+0.11%) |
Jun 11, 2021 | 200.12 | 203.24 | 199.28 | 202.15 | 1,819,529 | +2.76(+1.39%) |
Jun 10, 2021 | 197.29 | 199.96 | 197.29 | 199.39 | 2,035,252 | +1.47(+0.74%) |
Jun 09, 2021 | 198.92 | 199.90 | 197.70 | 197.92 | 1,897,172 | -0.76(-0.38%) |
Jun 08, 2021 | 200.05 | 200.05 | 197.78 | 198.68 | 1,709,507 | -0.27(-0.14%) |
Jun 07, 2021 | 199.95 | 200.01 | 198.06 | 198.95 | 1,583,204 | -0.73(-0.37%) |
Jun 04, 2021 | 199.00 | 199.89 | 197.50 | 199.69 | 1,667,857 | +0.73(+0.37%) |
Jun 03, 2021 | 195.75 | 199.40 | 195.09 | 198.95 | 2,079,280 | +3.64(+1.86%) |
Jun 02, 2021 | 194.06 | 196.31 | 193.06 | 195.31 | 1,762,726 | +0.78(+0.40%) |
Jun 01, 2021 | 196.06 | 196.49 | 194.31 | 194.53 | 1,841,108 | -1.49(-0.76%) |
May 28, 2021 | 198.53 | 200.05 | 195.33 | 196.02 | 2,826,906 | -1.38(-0.70%) |
May 27, 2021 | 197.02 | 200.88 | 195.33 | 197.40 | 4,255,524 | +4.26(+2.21%) |
May 26, 2021 | 192.86 | 194.66 | 192.13 | 193.14 | 2,740,641 | +1.07(+0.56%) |
May 25, 2021 | 191.57 | 193.09 | 189.06 | 192.07 | 2,376,185 | +1.66(+0.87%) |
May 24, 2021 | 193.71 | 196.96 | 190.05 | 190.41 | 3,696,191 | -7.62(-3.85%) |
May 21, 2021 | 197.71 | 199.02 | 197.26 | 198.03 | 1,430,415 | +0.89(+0.45%) |
May 20, 2021 | 196.72 | 198.22 | 195.21 | 197.14 | 1,340,869 | +0.38(+0.19%) |
May 19, 2021 | 196.38 | 198.91 | 194.74 | 196.76 | 1,494,525 | -1.18(-0.60%) |
May 18, 2021 | 198.47 | 200.71 | 197.83 | 197.94 | 1,771,740 | +0.72(+0.37%) |
May 17, 2021 | 199.20 | 199.62 | 195.07 | 197.21 | 2,386,863 | -1.93(-0.97%) |
May 14, 2021 | 200.15 | 200.15 | 196.86 | 199.15 | 2,142,339 | +0.42(+0.21%) |
May 13, 2021 | 199.28 | 200.20 | 196.09 | 198.72 | 2,587,479 | -0.11(-0.05%) |
May 12, 2021 | 203.40 | 204.63 | 198.76 | 198.83 | 3,021,770 | -7.76(-3.75%) |
May 11, 2021 | 209.78 | 210.48 | 204.90 | 206.58 | 2,067,583 | -4.79(-2.27%) |
May 10, 2021 | 213.44 | 214.92 | 211.27 | 211.37 | 1,559,674 | -1.29(-0.61%) |
May 07, 2021 | 211.79 | 213.39 | 209.35 | 212.67 | 1,422,987 | +1.64(+0.78%) |
May 06, 2021 | 209.14 | 211.31 | 208.19 | 211.03 | 1,383,766 | +2.53(+1.21%) |
May 05, 2021 | 209.25 | 209.54 | 207.77 | 208.50 | 1,070,575 | -0.35(-0.17%) |
May 04, 2021 | 207.21 | 208.95 | 206.29 | 208.84 | 1,984,591 | -0.32(-0.15%) |
May 03, 2021 | 208.63 | 210.39 | 208.40 | 209.16 | 1,556,686 | +1.76(+0.85%) |
Apr 30, 2021 | 206.74 | 208.08 | 206.23 | 207.40 | 1,448,346 | -0.12(-0.06%) |
Apr 29, 2021 | 205.75 | 208.10 | 205.19 | 207.52 | 1,474,652 | +2.69(+1.32%) |
Apr 28, 2021 | 204.82 | 206.16 | 203.95 | 204.82 | 1,037,578 | -0.31(-0.15%) |
Apr 27, 2021 | 204.42 | 206.46 | 203.07 | 205.13 | 1,486,191 | +0.65(+0.32%) |
Apr 26, 2021 | 205.45 | 205.47 | 202.65 | 204.49 | 1,673,573 | -1.53(-0.74%) |
Apr 23, 2021 | 207.93 | 207.93 | 204.03 | 206.01 | 1,641,142 | -1.79(-0.86%) |
Apr 22, 2021 | 209.50 | 209.85 | 206.12 | 207.80 | 1,626,342 | -1.62(-0.77%) |
Apr 21, 2021 | 211.10 | 212.32 | 209.28 | 209.42 | 1,731,980 | -1.40(-0.66%) |
Apr 20, 2021 | 210.13 | 211.47 | 209.52 | 210.82 | 1,515,309 | +1.51(+0.72%) |
Apr 19, 2021 | 209.66 | 210.04 | 208.13 | 209.32 | 1,483,491 | -0.01(-0.00%) |
Apr 16, 2021 | 208.95 | 211.29 | 207.40 | 209.33 | 2,382,710 | +0.96(+0.46%) |
Apr 15, 2021 | 206.65 | 209.45 | 205.97 | 208.37 | 2,081,416 | +2.12(+1.03%) |
Apr 14, 2021 | 204.63 | 207.34 | 204.38 | 206.25 | 2,481,853 | +1.46(+0.71%) |
Apr 13, 2021 | 202.68 | 205.32 | 201.93 | 204.79 | 2,358,287 | +2.90(+1.43%) |
Apr 12, 2021 | 200.16 | 202.84 | 199.79 | 201.89 | 2,269,867 | +2.30(+1.15%) |
Apr 09, 2021 | 200.42 | 201.29 | 199.53 | 199.59 | 2,018,138 | -0.51(-0.26%) |
Apr 08, 2021 | 198.97 | 201.71 | 198.79 | 200.10 | 2,095,139 | +1.41(+0.71%) |
Apr 07, 2021 | 199.03 | 200.25 | 198.21 | 198.69 | 1,774,859 | +0.10(+0.05%) |
Apr 06, 2021 | 198.57 | 200.84 | 197.96 | 198.60 | 1,888,250 | -2.08(-1.03%) |
Apr 05, 2021 | 195.43 | 200.95 | 195.14 | 200.67 | 2,049,093 | +5.60(+2.87%) |
Apr 01, 2021 | 194.68 | 197.02 | 193.63 | 195.07 | 2,184,196 | -0.21(-0.11%) |
Mar 31, 2021 | 194.44 | 197.51 | 193.42 | 195.28 | 2,278,107 | +0.84(+0.43%) |
Mar 30, 2021 | 196.61 | 197.97 | 194.12 | 194.44 | 2,040,598 | -1.58(-0.81%) |
Mar 29, 2021 | 195.55 | 197.14 | 191.90 | 196.03 | 2,542,380 | +0.30(+0.15%) |
Mar 26, 2021 | 191.00 | 195.75 | 190.68 | 195.73 | 2,892,444 | +5.11(+2.68%) |
Mar 25, 2021 | 189.87 | 192.16 | 188.31 | 190.62 | 2,900,611 | +0.67(+0.36%) |
Mar 24, 2021 | 189.96 | 192.77 | 189.02 | 189.94 | 2,658,000 | -0.01(-0.01%) |
Mar 23, 2021 | 186.72 | 193.09 | 186.55 | 189.95 | 4,013,837 | +3.02(+1.61%) |
Mar 22, 2021 | 181.48 | 189.42 | 181.32 | 186.94 | 5,547,941 | +5.96(+3.29%) |
Mar 19, 2021 | 172.90 | 183.11 | 172.19 | 180.98 | 7,200,348 | +8.66(+5.02%) |
Mar 18, 2021 | 169.95 | 174.97 | 167.22 | 172.32 | 12,789,517 | -8.40(-4.65%) |
Mar 17, 2021 | 186.02 | 186.22 | 180.43 | 180.72 | 3,074,276 | -5.82(-3.12%) |
Mar 16, 2021 | 186.21 | 188.20 | 185.86 | 186.54 | 2,302,698 | -0.53(-0.28%) |
Mar 15, 2021 | 187.44 | 188.01 | 185.49 | 187.07 | 2,644,164 | +2.06(+1.11%) |
Mar 12, 2021 | 182.49 | 185.43 | 181.09 | 185.01 | 1,956,760 | +2.21(+1.21%) |
Mar 11, 2021 | 181.57 | 183.62 | 180.61 | 182.80 | 2,367,180 | +2.04(+1.13%) |
Mar 10, 2021 | 180.96 | 182.34 | 179.17 | 180.76 | 1,901,086 | +0.82(+0.46%) |
Mar 09, 2021 | 177.10 | 180.52 | 176.04 | 179.94 | 2,865,278 | +4.55(+2.59%) |
Mar 08, 2021 | 173.47 | 178.04 | 172.17 | 175.39 | 2,380,898 | +3.15(+1.83%) |
Mar 05, 2021 | 172.37 | 172.87 | 168.04 | 172.24 | 2,617,072 | +0.55(+0.32%) |
Mar 04, 2021 | 175.71 | 176.08 | 170.24 | 171.69 | 3,313,323 | -4.58(-2.60%) |
Mar 03, 2021 | 178.13 | 180.23 | 176.24 | 176.27 | 3,327,171 | -3.48(-1.94%) |
Mar 02, 2021 | 186.27 | 186.54 | 179.57 | 179.75 | 4,291,197 | -6.17(-3.32%) |
Mar 01, 2021 | 182.41 | 186.18 | 182.13 | 185.91 | 3,766,652 | +3.77(+2.07%) |
Feb 26, 2021 | 182.73 | 182.96 | 180.48 | 182.15 | 3,256,737 | +0.30(+0.16%) |
Feb 25, 2021 | 183.12 | 184.47 | 180.14 | 181.85 | 3,175,776 | -3.79(-2.04%) |
Feb 24, 2021 | 187.76 | 187.76 | 183.52 | 185.63 | 2,577,012 | -2.48(-1.32%) |
Feb 23, 2021 | 191.31 | 192.11 | 188.09 | 188.11 | 2,002,362 | -3.46(-1.81%) |
Feb 22, 2021 | 193.77 | 194.02 | 191.39 | 191.57 | 1,920,410 | -2.30(-1.19%) |
Feb 19, 2021 | 196.44 | 196.44 | 193.34 | 193.88 | 1,895,232 | -1.61(-0.82%) |
Feb 18, 2021 | 191.82 | 195.70 | 191.31 | 195.49 | 1,621,621 | +1.28(+0.66%) |
Feb 17, 2021 | 192.43 | 194.62 | 191.62 | 194.20 | 1,508,476 | +1.22(+0.63%) |
Feb 16, 2021 | 191.33 | 194.12 | 190.60 | 192.98 | 1,744,258 | +1.57(+0.82%) |
Feb 12, 2021 | 192.76 | 193.62 | 190.80 | 191.41 | 1,619,652 | -1.39(-0.72%) |
Feb 11, 2021 | 193.64 | 195.40 | 192.66 | 192.80 | 1,551,965 | -1.23(-0.64%) |
Feb 10, 2021 | 198.06 | 198.31 | 193.68 | 194.03 | 2,249,849 | -2.09(-1.07%) |
Feb 09, 2021 | 193.43 | 196.51 | 191.44 | 196.12 | 3,195,921 | +4.93(+2.58%) |
Feb 08, 2021 | 188.25 | 191.57 | 187.86 | 191.20 | 3,606,035 | +4.40(+2.35%) |
Feb 05, 2021 | 189.14 | 191.94 | 186.03 | 186.80 | 3,926,802 | -1.83(-0.97%) |
Feb 04, 2021 | 188.97 | 189.79 | 186.91 | 188.63 | 2,949,549 | -0.06(-0.03%) |
Feb 03, 2021 | 188.55 | 189.77 | 187.95 | 188.69 | 3,304,072 | +0.41(+0.22%) |
Feb 02, 2021 | 186.58 | 190.83 | 186.31 | 188.28 | 3,868,964 | +2.51(+1.35%) |
Feb 01, 2021 | 187.56 | 188.70 | 185.38 | 185.77 | 3,203,126 | -1.79(-0.96%) |
Jan 29, 2021 | 192.25 | 192.76 | 187.33 | 187.56 | 4,652,274 | -4.28(-2.23%) |
Jan 28, 2021 | 191.80 | 194.21 | 191.07 | 191.84 | 6,502,479 | -0.56(-0.29%) |
Jan 27, 2021 | 197.91 | 200.23 | 191.32 | 192.40 | 3,319,703 | -6.25(-3.15%) |
Jan 26, 2021 | 199.65 | 200.03 | 197.83 | 198.66 | 1,527,355 | -0.43(-0.22%) |
Jan 25, 2021 | 199.27 | 200.46 | 197.68 | 199.09 | 1,568,425 | +0.35(+0.17%) |
Jan 22, 2021 | 200.20 | 200.75 | 198.31 | 198.74 | 1,509,877 | -1.46(-0.73%) |
Jan 21, 2021 | 198.23 | 201.81 | 197.10 | 200.20 | 2,163,392 | +2.51(+1.27%) |
Jan 20, 2021 | 199.40 | 199.62 | 196.54 | 197.69 | 2,843,351 | -0.91(-0.46%) |
Jan 19, 2021 | 203.84 | 204.75 | 198.50 | 198.60 | 2,228,778 | -5.18(-2.54%) |
Jan 15, 2021 | 205.52 | 206.02 | 202.83 | 203.78 | 1,863,171 | -1.74(-0.84%) |
Jan 14, 2021 | 209.24 | 209.97 | 205.39 | 205.52 | 2,664,710 | -4.80(-2.28%) |
Jan 13, 2021 | 209.34 | 211.63 | 208.22 | 210.32 | 1,212,965 | -0.15(-0.07%) |
Jan 12, 2021 | 207.01 | 210.84 | 205.91 | 210.47 | 2,236,944 | +3.01(+1.45%) |
Jan 11, 2021 | 207.57 | 209.77 | 206.85 | 207.47 | 1,665,330 | -0.53(-0.25%) |
Jan 08, 2021 | 210.72 | 211.07 | 206.69 | 208.00 | 1,929,057 | -1.84(-0.88%) |
Jan 07, 2021 | 207.21 | 210.57 | 206.83 | 209.84 | 1,576,105 | +2.32(+1.12%) |
Jan 06, 2021 | 199.09 | 208.24 | 198.36 | 207.51 | 2,747,565 | +8.27(+4.15%) |
Jan 05, 2021 | 201.85 | 202.40 | 198.93 | 199.24 | 1,847,589 | -2.87(-1.42%) |
Jan 04, 2021 | 202.64 | 203.94 | 200.26 | 202.12 | 2,113,211 | -0.22(-0.11%) |
Dec 31, 2020 | 202.34 | 202.34 | 202.34 | 1,098,965 | +0.36(+0.18%) | |
Dec 30, 2020 | 203.28 | 204.04 | 201.95 | 201.98 | 1,098,965 | -1.36(-0.67%) |
Dec 29, 2020 | 202.78 | 203.82 | 202.13 | 203.34 | 1,174,307 | +0.91(+0.45%) |
Dec 28, 2020 | 205.07 | 205.09 | 201.66 | 202.42 | 1,319,097 | -0.86(-0.42%) |
Dec 24, 2020 | 203.35 | 204.31 | 202.66 | 203.28 | 556,781 | +0.11(+0.05%) |
Dec 23, 2020 | 203.84 | 205.26 | 203.03 | 203.17 | 1,757,785 | -1.83(-0.89%) |
Dec 22, 2020 | 204.01 | 205.42 | 202.84 | 205.00 | 1,770,554 | +2.03(+1.00%) |
Dec 21, 2020 | 201.09 | 204.16 | 198.99 | 202.97 | 2,074,870 | +0.46(+0.23%) |
Dec 18, 2020 | 204.81 | 205.19 | 202.01 | 202.51 | 4,357,592 | -1.99(-0.97%) |
Dec 17, 2020 | 203.98 | 205.29 | 203.46 | 204.50 | 1,735,700 | +1.47(+0.73%) |
Dec 16, 2020 | 200.08 | 204.21 | 199.89 | 203.03 | 1,777,161 | +3.12(+1.56%) |
Dec 15, 2020 | 198.78 | 201.06 | 198.09 | 199.91 | 2,335,236 | +1.81(+0.91%) |
Dec 14, 2020 | 198.97 | 199.84 | 197.84 | 198.10 | 1,931,264 | -0.68(-0.34%) |
Dec 11, 2020 | 198.34 | 199.95 | 197.90 | 198.79 | 1,814,191 | +0.71(+0.36%) |
Dec 10, 2020 | 200.55 | 201.02 | 197.49 | 198.07 | 2,349,436 | -2.99(-1.49%) |
Dec 09, 2020 | 203.49 | 204.18 | 198.31 | 201.07 | 2,439,744 | -2.30(-1.13%) |
Dec 08, 2020 | 204.12 | 204.79 | 202.23 | 203.37 | 1,758,018 | -1.92(-0.93%) |
Dec 07, 2020 | 205.91 | 208.99 | 203.91 | 205.28 | 2,038,533 | -0.07(-0.03%) |
Dec 04, 2020 | 206.09 | 207.70 | 204.16 | 205.35 | 1,940,576 | -1.02(-0.49%) |
Dec 03, 2020 | 205.40 | 207.82 | 203.49 | 206.37 | 3,162,026 | -2.93(-1.40%) |
Dec 02, 2020 | 210.79 | 211.17 | 208.35 | 209.30 | 1,819,638 | -2.21(-1.05%) |