Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 193.65 | 194.02 | 190.86 | 190.93 | 200,920 | -2.01(-1.04%) |
Sep 29, 2021 | 193.28 | 194.12 | 192.69 | 192.94 | 155,743 | +0.36(+0.19%) |
Sep 28, 2021 | 195.19 | 195.37 | 192.24 | 192.59 | 239,795 | -4.08(-2.08%) |
Sep 27, 2021 | 196.66 | 197.15 | 196.35 | 196.67 | 115,672 | -0.78(-0.40%) |
Sep 24, 2021 | 196.22 | 197.71 | 196.03 | 197.45 | 121,983 | +0.53(+0.27%) |
Sep 23, 2021 | 195.68 | 197.64 | 195.68 | 196.92 | 130,286 | +2.19(+1.12%) |
Sep 22, 2021 | 194.00 | 195.62 | 193.51 | 194.73 | 172,271 | +1.57(+0.81%) |
Sep 21, 2021 | 194.19 | 194.95 | 192.94 | 193.16 | 118,686 | +0.02(+0.01%) |
Sep 20, 2021 | 193.65 | 194.49 | 190.83 | 193.14 | 340,325 | -3.44(-1.75%) |
Sep 17, 2021 | 198.24 | 198.24 | 196.45 | 196.58 | 238,510 | -1.93(-0.97%) |
Sep 16, 2021 | 198.63 | 198.92 | 197.02 | 198.51 | 81,542 | -0.32(-0.16%) |
Sep 15, 2021 | 197.50 | 199.09 | 197.03 | 198.83 | 116,632 | +1.67(+0.85%) |
Sep 14, 2021 | 198.95 | 199.14 | 196.82 | 197.16 | 159,728 | -1.16(-0.58%) |
Sep 13, 2021 | 199.06 | 199.30 | 197.25 | 198.31 | 197,991 | +0.59(+0.30%) |
Sep 10, 2021 | 200.35 | 200.57 | 197.65 | 197.73 | 662,188 | -1.82(-0.91%) |
Sep 09, 2021 | 200.49 | 201.10 | 199.27 | 199.55 | 172,648 | -1.02(-0.51%) |
Sep 08, 2021 | 200.72 | 200.78 | 199.62 | 200.57 | 143,728 | -0.31(-0.15%) |
Sep 07, 2021 | 200.96 | 201.27 | 200.51 | 200.88 | 128,556 | -0.42(-0.21%) |
Sep 03, 2021 | 200.61 | 201.30 | 200.22 | 201.30 | 88,977 | +0.41(+0.21%) |
Sep 02, 2021 | 201.24 | 201.24 | 200.39 | 200.89 | 124,935 | +0.29(+0.14%) |
Sep 01, 2021 | 201.00 | 201.44 | 200.50 | 200.60 | 169,454 | +0.00(+0.00%) |
Aug 31, 2021 | 201.00 | 201.06 | 200.36 | 200.60 | 100,426 | -0.31(-0.15%) |
Aug 30, 2021 | 199.82 | 201.25 | 199.82 | 200.91 | 189,654 | +1.39(+0.70%) |
Aug 27, 2021 | 198.20 | 199.67 | 198.07 | 199.52 | 120,202 | +1.61(+0.81%) |
Aug 26, 2021 | 198.95 | 199.13 | 197.85 | 197.91 | 484,832 | -1.07(-0.54%) |
Aug 25, 2021 | 199.07 | 199.19 | 198.73 | 198.98 | 106,908 | +0.08(+0.04%) |
Aug 24, 2021 | 199.03 | 199.17 | 198.60 | 198.90 | 151,117 | +0.24(+0.12%) |
Aug 23, 2021 | 197.50 | 199.10 | 197.50 | 198.66 | 203,821 | +1.77(+0.90%) |
Aug 20, 2021 | 195.46 | 197.00 | 195.20 | 196.89 | 174,690 | +1.84(+0.94%) |
Aug 19, 2021 | 193.30 | 195.76 | 193.30 | 195.05 | 214,033 | +0.41(+0.21%) |
Aug 18, 2021 | 196.45 | 197.16 | 194.56 | 194.63 | 149,048 | -2.12(-1.08%) |
Aug 17, 2021 | 197.00 | 197.36 | 195.55 | 196.75 | 218,281 | -1.51(-0.76%) |
Aug 16, 2021 | 197.03 | 198.31 | 196.10 | 198.27 | 139,470 | +0.52(+0.26%) |
Aug 13, 2021 | 197.37 | 197.75 | 197.28 | 197.75 | 120,739 | +0.55(+0.28%) |
Aug 12, 2021 | 196.18 | 197.22 | 195.88 | 197.20 | 150,511 | +0.94(+0.48%) |
Aug 11, 2021 | 196.42 | 196.53 | 195.88 | 196.26 | 126,259 | +0.49(+0.25%) |
Aug 10, 2021 | 195.87 | 196.22 | 195.34 | 195.77 | 417,096 | +0.08(+0.04%) |
Aug 09, 2021 | 195.92 | 196.07 | 195.47 | 195.69 | 145,101 | -0.14(-0.07%) |
Aug 06, 2021 | 195.62 | 195.96 | 195.49 | 195.84 | 96,705 | +0.16(+0.08%) |
Aug 05, 2021 | 194.84 | 195.67 | 194.64 | 195.67 | 124,969 | +1.42(+0.73%) |
Aug 04, 2021 | 194.58 | 194.70 | 194.10 | 194.26 | 115,874 | -0.83(-0.42%) |
Aug 03, 2021 | 194.00 | 195.09 | 193.04 | 195.09 | 213,694 | +1.36(+0.70%) |
Aug 02, 2021 | 194.76 | 194.85 | 193.44 | 193.73 | 252,255 | -0.14(-0.07%) |
Jul 30, 2021 | 193.83 | 194.53 | 193.60 | 193.87 | 241,089 | -1.56(-0.80%) |
Jul 29, 2021 | 195.23 | 195.90 | 195.23 | 195.43 | 163,930 | +0.44(+0.23%) |
Jul 28, 2021 | 195.48 | 195.76 | 194.35 | 194.99 | 140,568 | -0.12(-0.06%) |
Jul 27, 2021 | 196.04 | 196.04 | 193.77 | 195.11 | 293,303 | -1.31(-0.67%) |
Jul 26, 2021 | 195.55 | 196.43 | 195.40 | 196.43 | 203,379 | +0.41(+0.21%) |
Jul 23, 2021 | 194.73 | 196.01 | 194.39 | 196.01 | 172,043 | +2.23(+1.15%) |
Jul 22, 2021 | 193.18 | 193.85 | 192.98 | 193.78 | 124,247 | +0.74(+0.38%) |
Jul 21, 2021 | 192.04 | 193.04 | 191.88 | 193.04 | 300,990 | +1.45(+0.75%) |
Jul 20, 2021 | 189.67 | 192.22 | 189.19 | 191.59 | 437,979 | +2.49(+1.32%) |
Jul 19, 2021 | 189.70 | 189.96 | 187.90 | 189.11 | 415,788 | -2.84(-1.48%) |
Jul 16, 2021 | 194.04 | 194.10 | 191.77 | 191.95 | 217,401 | -1.49(-0.77%) |
Jul 15, 2021 | 193.84 | 193.87 | 192.68 | 193.44 | 147,581 | -0.94(-0.49%) |
Jul 14, 2021 | 194.56 | 194.78 | 193.63 | 194.38 | 445,900 | +0.65(+0.33%) |
Jul 13, 2021 | 193.55 | 194.70 | 193.51 | 193.74 | 225,934 | -0.13(-0.07%) |
Jul 12, 2021 | 193.28 | 193.96 | 193.20 | 193.87 | 168,965 | +0.70(+0.36%) |
Jul 09, 2021 | 191.88 | 193.27 | 191.82 | 193.17 | 252,754 | +1.72(+0.90%) |
Jul 08, 2021 | 190.12 | 191.69 | 189.80 | 191.45 | 255,413 | -1.33(-0.69%) |
Jul 07, 2021 | 192.45 | 192.91 | 191.60 | 192.78 | 166,881 | +0.89(+0.46%) |
Jul 06, 2021 | 191.96 | 192.13 | 190.51 | 191.89 | 303,744 | +0.00(+0.00%) |
Jul 02, 2021 | 190.61 | 192.00 | 190.58 | 191.89 | 97,632 | +1.83(+0.96%) |
Jul 01, 2021 | 189.22 | 190.06 | 189.22 | 190.06 | 83,633 | +0.94(+0.49%) |
Jun 30, 2021 | 188.62 | 189.33 | 188.56 | 189.13 | 71,384 | +0.20(+0.11%) |
Jun 29, 2021 | 188.97 | 189.12 | 188.68 | 188.93 | 123,828 | +0.12(+0.06%) |
Jun 28, 2021 | 188.30 | 188.84 | 188.04 | 188.81 | 147,819 | +0.90(+0.48%) |
Jun 25, 2021 | 188.05 | 188.18 | 187.72 | 187.91 | 97,534 | +0.34(+0.18%) |
Jun 24, 2021 | 187.59 | 188.01 | 187.45 | 187.57 | 135,206 | +1.08(+0.58%) |
Jun 23, 2021 | 186.89 | 187.17 | 186.50 | 186.50 | 152,424 | -0.26(-0.14%) |
Jun 22, 2021 | 185.63 | 187.16 | 185.43 | 186.76 | 146,625 | +1.13(+0.61%) |
Jun 21, 2021 | 184.04 | 185.68 | 183.60 | 185.63 | 271,936 | +2.27(+1.24%) |
Jun 18, 2021 | 184.38 | 184.38 | 183.29 | 183.35 | 163,304 | -2.24(-1.20%) |
Jun 17, 2021 | 184.81 | 186.02 | 184.48 | 185.59 | 165,377 | +0.47(+0.25%) |
Jun 16, 2021 | 186.07 | 186.07 | 183.87 | 185.12 | 200,425 | -0.72(-0.39%) |
Jun 15, 2021 | 186.50 | 186.50 | 185.66 | 185.84 | 137,586 | -0.67(-0.36%) |
Jun 14, 2021 | 185.76 | 186.51 | 185.35 | 186.51 | 344,071 | +0.85(+0.46%) |
Jun 11, 2021 | 185.68 | 185.68 | 185.05 | 185.67 | 114,845 | +0.28(+0.15%) |
Jun 10, 2021 | 184.89 | 185.82 | 184.61 | 185.39 | 114,726 | +1.15(+0.62%) |
Jun 09, 2021 | 184.88 | 185.01 | 184.24 | 184.24 | 92,031 | -0.19(-0.10%) |
Jun 08, 2021 | 185.02 | 185.02 | 183.76 | 184.43 | 133,202 | -0.09(-0.05%) |
Jun 07, 2021 | 184.26 | 184.59 | 183.75 | 184.52 | 95,388 | +0.26(+0.14%) |
Jun 04, 2021 | 183.28 | 184.43 | 183.26 | 184.26 | 181,690 | +1.89(+1.04%) |
Jun 03, 2021 | 182.12 | 182.97 | 181.57 | 182.37 | 156,682 | -0.83(-0.45%) |
Jun 02, 2021 | 183.10 | 183.57 | 182.72 | 183.19 | 125,728 | +0.43(+0.24%) |
Jun 01, 2021 | 184.28 | 184.31 | 182.70 | 182.76 | 169,770 | -0.55(-0.30%) |
May 28, 2021 | 183.76 | 183.94 | 183.17 | 183.31 | 139,264 | +0.29(+0.16%) |
May 27, 2021 | 183.60 | 183.88 | 183.00 | 183.02 | 94,005 | -0.23(-0.13%) |
May 26, 2021 | 183.24 | 183.51 | 182.79 | 183.25 | 94,797 | +0.38(+0.21%) |
May 25, 2021 | 183.85 | 183.94 | 182.67 | 182.87 | 172,255 | -0.55(-0.30%) |
May 24, 2021 | 182.28 | 183.77 | 182.13 | 183.41 | 116,478 | +2.27(+1.25%) |
May 21, 2021 | 182.19 | 182.43 | 180.96 | 181.14 | 190,859 | -0.19(-0.11%) |
May 20, 2021 | 179.77 | 181.90 | 179.77 | 181.34 | 222,096 | +2.09(+1.16%) |
May 19, 2021 | 177.39 | 179.33 | 176.92 | 179.25 | 255,335 | -0.43(-0.24%) |
May 18, 2021 | 181.35 | 181.48 | 179.55 | 179.68 | 138,914 | -1.54(-0.85%) |
May 17, 2021 | 181.19 | 181.55 | 180.22 | 181.22 | 182,793 | -0.55(-0.30%) |
May 14, 2021 | 180.37 | 182.08 | 180.25 | 181.77 | 335,969 | +2.87(+1.60%) |
May 13, 2021 | 177.88 | 179.91 | 177.88 | 178.90 | 290,366 | +1.96(+1.11%) |
May 12, 2021 | 179.17 | 179.85 | 176.70 | 176.94 | 390,144 | -3.75(-2.08%) |
May 11, 2021 | 179.77 | 180.95 | 178.85 | 180.69 | 360,511 | -1.46(-0.80%) |
May 10, 2021 | 184.32 | 184.32 | 182.11 | 182.15 | 155,891 | -2.20(-1.19%) |
May 07, 2021 | 183.89 | 184.87 | 183.47 | 184.35 | 132,979 | +1.11(+0.60%) |
May 06, 2021 | 181.63 | 183.37 | 180.79 | 183.25 | 240,803 | +1.60(+0.88%) |
May 05, 2021 | 182.37 | 182.52 | 181.30 | 181.65 | 126,174 | +0.31(+0.17%) |
May 04, 2021 | 182.02 | 182.10 | 179.76 | 181.35 | 352,434 | -1.57(-0.86%) |
May 03, 2021 | 183.60 | 184.04 | 182.74 | 182.91 | 178,972 | +0.33(+0.18%) |
Apr 30, 2021 | 182.76 | 183.15 | 182.32 | 182.59 | 149,240 | -1.10(-0.60%) |
Apr 29, 2021 | 184.12 | 184.30 | 182.22 | 183.68 | 232,642 | +1.27(+0.70%) |
Apr 28, 2021 | 182.74 | 183.33 | 182.37 | 182.41 | 193,379 | -0.04(-0.02%) |
Apr 27, 2021 | 182.83 | 182.83 | 182.24 | 182.45 | 184,569 | -0.15(-0.08%) |
Apr 26, 2021 | 182.58 | 182.91 | 182.37 | 182.60 | 104,663 | +0.34(+0.18%) |
Apr 23, 2021 | 180.70 | 182.95 | 180.62 | 182.26 | 80,808 | +1.88(+1.04%) |
Apr 22, 2021 | 182.21 | 182.47 | 179.91 | 180.38 | 211,306 | -1.89(-1.04%) |
Apr 21, 2021 | 180.57 | 182.35 | 180.37 | 182.28 | 227,553 | +1.16(+0.64%) |
Apr 20, 2021 | 181.79 | 182.08 | 180.28 | 181.12 | 169,515 | -1.38(-0.75%) |
Apr 19, 2021 | 182.74 | 183.10 | 181.87 | 182.49 | 192,468 | -0.86(-0.47%) |
Apr 16, 2021 | 183.43 | 183.51 | 182.55 | 183.35 | 147,576 | +0.61(+0.34%) |
Apr 15, 2021 | 181.79 | 182.79 | 181.78 | 182.74 | 268,813 | +2.20(+1.22%) |
Apr 14, 2021 | 181.59 | 181.69 | 180.34 | 180.54 | 210,292 | -1.11(-0.61%) |
Apr 13, 2021 | 180.83 | 181.89 | 180.68 | 181.64 | 80,750 | +0.86(+0.47%) |
Apr 12, 2021 | 180.41 | 180.86 | 180.06 | 180.79 | 171,292 | -0.01(-0.00%) |
Apr 09, 2021 | 179.15 | 180.80 | 179.14 | 180.80 | 249,600 | +1.46(+0.81%) |
Apr 08, 2021 | 179.03 | 179.34 | 178.69 | 179.34 | 193,782 | +1.03(+0.58%) |
Apr 07, 2021 | 177.49 | 178.42 | 177.49 | 178.31 | 150,977 | +0.76(+0.43%) |
Apr 06, 2021 | 177.59 | 178.10 | 177.33 | 177.55 | 231,775 | -0.16(-0.09%) |
Apr 05, 2021 | 176.12 | 178.07 | 176.10 | 177.71 | 271,123 | +2.85(+1.63%) |
Apr 01, 2021 | 174.08 | 174.91 | 174.08 | 174.87 | 296,920 | +1.95(+1.13%) |
Mar 31, 2021 | 172.60 | 173.84 | 172.53 | 172.91 | 412,949 | +0.87(+0.50%) |
Mar 30, 2021 | 172.34 | 172.40 | 171.44 | 172.05 | 321,667 | -0.76(-0.44%) |
Mar 29, 2021 | 172.01 | 173.16 | 171.43 | 172.81 | 315,305 | +0.35(+0.20%) |
Mar 26, 2021 | 170.58 | 172.68 | 170.15 | 172.46 | 307,009 | +2.43(+1.43%) |
Mar 25, 2021 | 168.83 | 170.46 | 168.16 | 170.03 | 444,915 | +0.56(+0.33%) |
Mar 24, 2021 | 171.37 | 171.77 | 169.47 | 169.47 | 219,009 | -1.33(-0.78%) |
Mar 23, 2021 | 171.46 | 172.42 | 170.47 | 170.81 | 350,232 | -0.78(-0.46%) |
Mar 22, 2021 | 169.95 | 172.27 | 169.95 | 171.59 | 248,502 | +1.78(+1.05%) |
Mar 19, 2021 | 170.01 | 170.57 | 168.87 | 169.81 | 288,279 | -0.32(-0.19%) |
Mar 18, 2021 | 171.63 | 172.34 | 169.90 | 170.12 | 323,019 | -2.85(-1.65%) |
Mar 17, 2021 | 171.61 | 173.37 | 171.20 | 172.97 | 359,356 | +0.62(+0.36%) |
Mar 16, 2021 | 172.62 | 173.30 | 172.05 | 172.35 | 183,516 | +0.14(+0.08%) |
Mar 15, 2021 | 171.63 | 172.24 | 170.48 | 172.20 | 228,930 | +0.76(+0.44%) |
Mar 12, 2021 | 170.77 | 171.47 | 170.15 | 171.45 | 170,901 | -0.19(-0.11%) |
Mar 11, 2021 | 171.13 | 172.49 | 170.91 | 171.64 | 201,744 | +1.94(+1.15%) |
Mar 10, 2021 | 170.07 | 170.56 | 169.29 | 169.69 | 330,142 | +0.91(+0.54%) |
Mar 09, 2021 | 167.92 | 170.02 | 167.85 | 168.78 | 747,939 | +2.90(+1.75%) |
Mar 08, 2021 | 167.66 | 168.64 | 165.72 | 165.88 | 235,278 | -1.35(-0.81%) |
Mar 05, 2021 | 166.08 | 167.62 | 162.72 | 167.23 | 509,888 | +2.78(+1.69%) |
Mar 04, 2021 | 166.17 | 167.64 | 162.45 | 164.45 | 761,900 | -1.70(-1.02%) |
Mar 03, 2021 | 168.26 | 168.77 | 166.15 | 166.15 | 562,847 | -2.37(-1.40%) |
Mar 02, 2021 | 170.18 | 170.25 | 168.46 | 168.51 | 639,240 | -1.46(-0.86%) |
Mar 01, 2021 | 168.50 | 170.49 | 168.32 | 169.97 | 353,325 | +4.11(+2.48%) |
Feb 26, 2021 | 167.78 | 168.33 | 165.11 | 165.86 | 704,265 | -0.97(-0.58%) |
Feb 25, 2021 | 170.23 | 171.01 | 166.16 | 166.83 | 987,943 | -4.07(-2.38%) |
Feb 24, 2021 | 168.77 | 171.19 | 168.06 | 170.90 | 272,318 | +1.47(+0.87%) |
Feb 23, 2021 | 167.81 | 169.94 | 165.81 | 169.43 | 497,793 | +0.14(+0.09%) |
Feb 22, 2021 | 169.33 | 170.41 | 169.13 | 169.29 | 389,970 | -1.61(-0.94%) |
Feb 19, 2021 | 172.56 | 172.56 | 170.78 | 170.90 | 212,427 | -1.10(-0.64%) |
Feb 18, 2021 | 171.47 | 172.28 | 170.64 | 172.00 | 262,436 | -0.79(-0.45%) |
Feb 17, 2021 | 171.56 | 172.91 | 171.47 | 172.79 | 225,587 | +0.17(+0.10%) |
Feb 16, 2021 | 173.18 | 173.51 | 172.30 | 172.62 | 198,889 | -0.04(-0.02%) |
Feb 12, 2021 | 171.63 | 172.88 | 171.63 | 172.65 | 136,679 | +0.50(+0.29%) |
Feb 11, 2021 | 172.52 | 172.65 | 171.09 | 172.16 | 205,025 | +0.27(+0.16%) |
Feb 10, 2021 | 172.90 | 173.00 | 170.69 | 171.89 | 300,581 | -0.28(-0.16%) |
Feb 09, 2021 | 171.94 | 172.57 | 171.90 | 172.17 | 146,984 | -0.33(-0.19%) |
Feb 08, 2021 | 172.13 | 172.49 | 171.56 | 172.49 | 174,520 | +1.04(+0.61%) |
Feb 05, 2021 | 171.49 | 171.81 | 170.75 | 171.45 | 99,118 | +0.66(+0.39%) |
Feb 04, 2021 | 169.51 | 170.84 | 169.37 | 170.78 | 266,981 | +1.78(+1.05%) |
Feb 03, 2021 | 169.41 | 169.92 | 168.47 | 169.00 | 207,878 | +0.45(+0.27%) |
Feb 02, 2021 | 167.79 | 169.33 | 167.79 | 168.55 | 211,364 | +2.43(+1.47%) |
Feb 01, 2021 | 165.14 | 166.83 | 164.06 | 166.12 | 266,965 | +2.44(+1.49%) |
Jan 29, 2021 | 166.21 | 166.55 | 162.88 | 163.68 | 525,642 | -3.38(-2.03%) |
Jan 28, 2021 | 166.66 | 169.25 | 166.51 | 167.07 | 397,140 | +1.06(+0.64%) |
Jan 27, 2021 | 168.79 | 168.91 | 164.87 | 166.00 | 587,690 | -3.86(-2.27%) |
Jan 26, 2021 | 170.32 | 170.60 | 169.79 | 169.87 | 512,472 | -0.07(-0.04%) |
Jan 25, 2021 | 169.62 | 169.96 | 166.92 | 169.93 | 500,104 | +1.03(+0.61%) |
Jan 22, 2021 | 168.41 | 169.39 | 168.29 | 168.90 | 265,742 | -0.32(-0.19%) |
Jan 21, 2021 | 168.96 | 169.54 | 168.58 | 169.21 | 252,688 | +0.58(+0.34%) |
Jan 20, 2021 | 167.05 | 169.03 | 166.92 | 168.64 | 517,289 | +2.95(+1.78%) |
Jan 19, 2021 | 165.41 | 166.01 | 164.76 | 165.69 | 302,320 | +1.41(+0.86%) |
Jan 15, 2021 | 165.10 | 165.51 | 163.78 | 164.28 | 291,722 | -1.27(-0.76%) |
Jan 14, 2021 | 166.70 | 167.01 | 165.47 | 165.54 | 315,434 | -0.91(-0.55%) |
Jan 13, 2021 | 165.63 | 166.88 | 165.52 | 166.45 | 356,248 | +0.87(+0.53%) |
Jan 12, 2021 | 165.84 | 166.03 | 164.53 | 165.58 | 295,917 | -0.25(-0.15%) |
Jan 11, 2021 | 165.73 | 166.78 | 165.55 | 165.83 | 165,356 | -1.47(-0.88%) |
Jan 08, 2021 | 166.84 | 167.32 | 165.43 | 167.30 | 326,779 | +1.36(+0.82%) |
Jan 07, 2021 | 164.62 | 166.36 | 164.50 | 165.94 | 193,804 | +2.57(+1.57%) |
Jan 06, 2021 | 162.31 | 165.11 | 161.91 | 163.37 | 248,129 | -0.02(-0.01%) |
Jan 05, 2021 | 161.99 | 163.89 | 161.99 | 163.39 | 320,096 | +0.98(+0.60%) |
Jan 04, 2021 | 165.17 | 165.17 | 160.50 | 162.41 | 309,161 | -2.10(-1.28%) |
Dec 31, 2020 | 164.51 | 164.51 | 164.51 | 123,540 | +0.78(+0.47%) | |
Dec 30, 2020 | 164.50 | 164.55 | 163.66 | 163.73 | 123,540 | -0.27(-0.16%) |
Dec 29, 2020 | 164.83 | 164.94 | 163.78 | 164.00 | 182,660 | -0.09(-0.05%) |
Dec 28, 2020 | 163.28 | 164.25 | 163.16 | 164.09 | 162,482 | +1.82(+1.12%) |
Dec 24, 2020 | 162.02 | 162.26 | 161.62 | 162.26 | 67,296 | +0.76(+0.47%) |
Dec 23, 2020 | 161.94 | 162.54 | 161.51 | 161.51 | 137,301 | -0.06(-0.04%) |
Dec 22, 2020 | 162.10 | 162.10 | 161.05 | 161.56 | 117,597 | -0.35(-0.22%) |
Dec 21, 2020 | 160.38 | 162.18 | 159.35 | 161.92 | 216,798 | +0.17(+0.11%) |
Dec 18, 2020 | 163.19 | 163.19 | 161.12 | 161.75 | 182,795 | -1.17(-0.72%) |
Dec 17, 2020 | 163.07 | 163.22 | 162.46 | 162.92 | 176,173 | +0.71(+0.44%) |
Dec 16, 2020 | 161.93 | 162.66 | 161.38 | 162.21 | 189,466 | +0.46(+0.28%) |
Dec 15, 2020 | 161.07 | 161.76 | 160.31 | 161.75 | 96,742 | +2.02(+1.27%) |
Dec 14, 2020 | 161.49 | 161.97 | 159.69 | 159.72 | 146,959 | -0.85(-0.53%) |
Dec 11, 2020 | 159.85 | 160.61 | 159.21 | 160.57 | 134,723 | +0.01(+0.01%) |
Dec 10, 2020 | 159.98 | 161.09 | 159.67 | 160.56 | 119,745 | +0.00(+0.00%) |
Dec 09, 2020 | 162.52 | 162.64 | 160.20 | 160.56 | 193,988 | -1.53(-0.94%) |
Dec 08, 2020 | 161.21 | 162.38 | 161.00 | 162.09 | 107,983 | +0.45(+0.28%) |
Dec 07, 2020 | 161.42 | 161.86 | 161.05 | 161.64 | 156,172 | -0.24(-0.15%) |
Dec 04, 2020 | 161.18 | 161.88 | 161.07 | 161.88 | 154,523 | +1.11(+0.69%) |
Dec 03, 2020 | 161.08 | 161.50 | 160.36 | 160.77 | 1,387,106 | -0.24(-0.15%) |
Dec 02, 2020 | 160.05 | 161.13 | 159.60 | 161.01 | 202,755 | +0.56(+0.35%) |
Dec 01, 2020 | 160.16 | 161.29 | 159.85 | 160.45 | 511,699 | +1.85(+1.17%) |
Nov 30, 2020 | 158.86 | 158.98 | 157.36 | 158.60 | 165,463 | -0.58(-0.37%) |
Nov 27, 2020 | 159.40 | 159.61 | 158.81 | 159.18 | 101,199 | +0.38(+0.24%) |
Nov 25, 2020 | 158.89 | 159.07 | 158.25 | 158.80 | 160,809 | -0.07(-0.04%) |
Nov 24, 2020 | 157.22 | 158.94 | 156.92 | 158.87 | 130,059 | +2.73(+1.75%) |
Nov 23, 2020 | 156.34 | 156.79 | 155.03 | 156.13 | 128,108 | +0.53(+0.34%) |
Nov 20, 2020 | 156.70 | 156.70 | 155.57 | 155.60 | 159,761 | -1.16(-0.74%) |
Nov 19, 2020 | 155.85 | 156.95 | 155.37 | 156.76 | 259,914 | +0.63(+0.40%) |
Nov 18, 2020 | 158.01 | 158.31 | 156.13 | 156.13 | 279,981 | -1.80(-1.14%) |
Nov 17, 2020 | 157.89 | 158.59 | 157.30 | 157.94 | 180,325 | -0.84(-0.53%) |
Nov 16, 2020 | 157.98 | 158.79 | 157.60 | 158.78 | 353,344 | +1.69(+1.08%) |
Nov 13, 2020 | 156.33 | 157.43 | 155.62 | 157.09 | 172,857 | +1.81(+1.17%) |
Nov 12, 2020 | 156.23 | 156.61 | 154.54 | 155.28 | 207,141 | -1.38(-0.88%) |
Nov 11, 2020 | 156.16 | 156.93 | 155.82 | 156.66 | 159,921 | +1.53(+0.98%) |
Nov 10, 2020 | 155.00 | 155.47 | 153.61 | 155.13 | 259,815 | -0.25(-0.16%) |
Nov 09, 2020 | 159.50 | 159.82 | 155.29 | 155.38 | 705,807 | +0.66(+0.43%) |
Nov 06, 2020 | 154.51 | 155.22 | 153.12 | 154.72 | 150,857 | -0.03(-0.02%) |
Nov 05, 2020 | 154.51 | 155.50 | 154.03 | 154.75 | 256,486 | +3.02(+1.99%) |
Nov 04, 2020 | 150.04 | 153.41 | 149.77 | 151.74 | 328,278 | +4.53(+3.07%) |
Nov 03, 2020 | 146.38 | 148.51 | 146.06 | 147.21 | 196,760 | +2.21(+1.53%) |
Nov 02, 2020 | 145.71 | 146.11 | 143.80 | 145.00 | 268,565 | +1.07(+0.74%) |
Oct 30, 2020 | 145.09 | 145.65 | 142.30 | 143.93 | 338,380 | -1.96(-1.34%) |
Oct 29, 2020 | 144.51 | 147.34 | 143.72 | 145.88 | 359,066 | +1.80(+1.25%) |
Oct 28, 2020 | 146.92 | 147.08 | 143.90 | 144.08 | 394,358 | -5.56(-3.71%) |
Oct 27, 2020 | 149.98 | 150.32 | 149.15 | 149.63 | 125,779 | -0.11(-0.08%) |
Oct 26, 2020 | 150.81 | 151.42 | 147.96 | 149.75 | 212,839 | -2.60(-1.70%) |
Oct 23, 2020 | 152.50 | 152.51 | 151.21 | 152.35 | 182,180 | +0.33(+0.21%) |
Oct 22, 2020 | 151.53 | 152.35 | 150.49 | 152.02 | 177,685 | +0.63(+0.42%) |
Oct 21, 2020 | 151.66 | 152.71 | 151.24 | 151.39 | 206,036 | -0.21(-0.14%) |
Oct 20, 2020 | 151.59 | 153.14 | 151.14 | 151.60 | 296,687 | +0.67(+0.44%) |
Oct 19, 2020 | 154.20 | 154.50 | 150.66 | 150.93 | 207,465 | -2.50(-1.63%) |
Oct 16, 2020 | 154.37 | 155.23 | 153.39 | 153.43 | 114,399 | -0.23(-0.15%) |
Oct 15, 2020 | 152.08 | 153.88 | 151.86 | 153.66 | 251,211 | -0.35(-0.23%) |
Oct 14, 2020 | 155.45 | 155.90 | 153.54 | 154.02 | 190,504 | -1.21(-0.78%) |
Oct 13, 2020 | 156.41 | 156.41 | 154.81 | 155.23 | 333,105 | -0.95(-0.61%) |
Oct 12, 2020 | 154.59 | 157.02 | 154.45 | 156.18 | 144,513 | +3.12(+2.04%) |
Oct 09, 2020 | 152.10 | 153.06 | 152.00 | 153.06 | 184,485 | +1.70(+1.12%) |
Oct 08, 2020 | 151.36 | 151.42 | 150.95 | 151.36 | 85,439 | +1.00(+0.67%) |
Oct 07, 2020 | 149.11 | 150.66 | 149.06 | 150.36 | 545,940 | +2.61(+1.76%) |
Oct 06, 2020 | 150.07 | 150.81 | 147.42 | 147.75 | 305,776 | -2.40(-1.60%) |
Oct 05, 2020 | 148.37 | 150.16 | 148.37 | 150.15 | 132,610 | +2.73(+1.85%) |
Oct 02, 2020 | 146.98 | 148.67 | 146.82 | 147.42 | 179,666 | -2.22(-1.48%) |