Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 152.72 | 155.36 | 152.49 | 154.07 | 1,480,357 | +2.47(+1.63%) |
Sep 29, 2021 | 148.74 | 152.70 | 148.50 | 151.60 | 1,429,055 | +2.49(+1.67%) |
Sep 28, 2021 | 148.29 | 152.15 | 148.16 | 149.11 | 1,866,342 | +0.46(+0.31%) |
Sep 27, 2021 | 146.88 | 148.87 | 145.42 | 148.65 | 1,048,803 | +1.29(+0.88%) |
Sep 24, 2021 | 146.52 | 148.07 | 145.77 | 147.36 | 1,024,128 | +0.68(+0.46%) |
Sep 23, 2021 | 147.53 | 149.21 | 145.75 | 146.68 | 1,180,594 | +1.43(+0.98%) |
Sep 22, 2021 | 145.91 | 147.10 | 144.58 | 145.25 | 1,650,498 | -0.47(-0.32%) |
Sep 21, 2021 | 149.19 | 149.22 | 145.60 | 145.72 | 1,040,658 | -3.12(-2.10%) |
Sep 20, 2021 | 150.32 | 151.95 | 147.12 | 148.84 | 1,030,427 | -2.82(-1.86%) |
Sep 17, 2021 | 149.49 | 151.99 | 148.87 | 151.66 | 2,075,042 | -0.23(-0.15%) |
Sep 16, 2021 | 152.11 | 153.21 | 151.32 | 151.89 | 862,215 | -0.78(-0.51%) |
Sep 15, 2021 | 152.14 | 153.85 | 150.41 | 152.67 | 1,090,926 | +0.52(+0.34%) |
Sep 14, 2021 | 152.54 | 153.54 | 151.39 | 152.15 | 1,351,005 | -0.78(-0.51%) |
Sep 13, 2021 | 154.63 | 156.40 | 152.28 | 152.93 | 1,144,790 | -0.96(-0.62%) |
Sep 10, 2021 | 153.10 | 156.00 | 151.75 | 153.89 | 2,896,399 | -3.14(-2.00%) |
Sep 09, 2021 | 158.27 | 158.88 | 156.70 | 157.03 | 833,150 | -2.42(-1.52%) |
Sep 08, 2021 | 159.36 | 160.18 | 157.57 | 159.45 | 605,561 | +0.29(+0.18%) |
Sep 07, 2021 | 160.70 | 161.04 | 158.09 | 159.16 | 795,258 | -1.40(-0.87%) |
Sep 03, 2021 | 161.72 | 162.13 | 160.35 | 160.56 | 559,480 | -1.47(-0.91%) |
Sep 02, 2021 | 162.55 | 163.69 | 161.63 | 162.03 | 730,473 | +0.10(+0.06%) |
Sep 01, 2021 | 162.35 | 163.43 | 160.15 | 161.93 | 878,681 | +0.71(+0.44%) |
Aug 31, 2021 | 158.83 | 161.99 | 158.25 | 161.22 | 1,257,534 | +3.08(+1.95%) |
Aug 30, 2021 | 158.99 | 159.57 | 156.62 | 158.14 | 1,106,230 | -1.89(-1.18%) |
Aug 27, 2021 | 159.34 | 161.30 | 158.67 | 160.03 | 1,524,927 | +1.15(+0.72%) |
Aug 26, 2021 | 160.62 | 160.96 | 158.56 | 158.88 | 913,625 | -1.78(-1.11%) |
Aug 25, 2021 | 164.07 | 164.62 | 160.50 | 160.66 | 893,133 | -3.16(-1.93%) |
Aug 24, 2021 | 164.16 | 164.56 | 163.12 | 163.82 | 677,586 | +0.46(+0.28%) |
Aug 23, 2021 | 161.12 | 163.93 | 160.43 | 163.36 | 782,379 | +2.40(+1.49%) |
Aug 20, 2021 | 161.98 | 163.69 | 159.41 | 160.96 | 1,040,395 | -1.31(-0.81%) |
Aug 19, 2021 | 161.39 | 163.78 | 160.76 | 162.27 | 767,284 | +0.65(+0.40%) |
Aug 18, 2021 | 163.65 | 164.87 | 161.55 | 161.62 | 1,164,118 | -1.85(-1.13%) |
Aug 17, 2021 | 159.37 | 163.63 | 158.45 | 163.47 | 1,311,501 | +3.12(+1.95%) |
Aug 16, 2021 | 159.15 | 160.59 | 158.98 | 160.35 | 816,091 | +0.00(+0.00%) |
Aug 13, 2021 | 161.06 | 162.66 | 159.96 | 160.35 | 926,101 | -0.02(-0.01%) |
Aug 12, 2021 | 158.75 | 160.87 | 158.28 | 160.37 | 1,116,473 | +0.44(+0.28%) |
Aug 11, 2021 | 161.13 | 161.29 | 158.76 | 159.93 | 1,068,721 | +0.25(+0.16%) |
Aug 10, 2021 | 160.56 | 161.16 | 159.09 | 159.68 | 1,113,556 | -0.89(-0.55%) |
Aug 09, 2021 | 158.28 | 161.60 | 158.22 | 160.57 | 1,145,387 | +2.27(+1.43%) |
Aug 06, 2021 | 156.31 | 159.78 | 156.03 | 158.30 | 2,280,044 | +1.52(+0.97%) |
Aug 05, 2021 | 158.83 | 159.07 | 155.71 | 156.78 | 2,641,843 | -1.97(-1.24%) |
Aug 04, 2021 | 161.08 | 163.62 | 158.14 | 158.75 | 2,136,139 | -1.10(-0.69%) |
Aug 03, 2021 | 162.99 | 162.99 | 155.40 | 159.85 | 5,935,006 | -13.36(-7.71%) |
Aug 02, 2021 | 175.67 | 176.82 | 173.01 | 173.21 | 2,366,784 | -0.21(-0.12%) |
Jul 30, 2021 | 168.97 | 174.19 | 168.57 | 173.42 | 1,940,968 | +3.44(+2.02%) |
Jul 29, 2021 | 171.20 | 172.99 | 168.85 | 169.98 | 1,037,635 | -1.30(-0.76%) |
Jul 28, 2021 | 168.65 | 173.11 | 168.17 | 171.28 | 1,153,260 | +3.78(+2.26%) |
Jul 27, 2021 | 172.84 | 173.25 | 164.63 | 167.50 | 1,481,517 | -5.40(-3.12%) |
Jul 26, 2021 | 173.70 | 173.70 | 171.12 | 172.90 | 816,767 | -0.39(-0.23%) |
Jul 23, 2021 | 171.15 | 174.09 | 169.27 | 173.29 | 1,253,479 | +2.01(+1.17%) |
Jul 22, 2021 | 170.68 | 171.59 | 169.20 | 171.28 | 606,208 | +0.38(+0.22%) |
Jul 21, 2021 | 170.47 | 171.57 | 170.13 | 170.90 | 903,416 | +0.88(+0.52%) |
Jul 20, 2021 | 170.91 | 171.10 | 167.97 | 170.02 | 861,594 | +1.06(+0.63%) |
Jul 19, 2021 | 169.94 | 172.23 | 166.61 | 168.96 | 2,109,719 | -1.56(-0.91%) |
Jul 16, 2021 | 168.26 | 170.90 | 168.26 | 170.52 | 899,836 | +2.28(+1.36%) |
Jul 15, 2021 | 171.66 | 171.72 | 167.06 | 168.24 | 1,030,507 | -3.64(-2.12%) |
Jul 14, 2021 | 173.87 | 174.55 | 170.02 | 171.88 | 692,658 | -1.67(-0.96%) |
Jul 13, 2021 | 172.58 | 175.25 | 172.09 | 173.55 | 1,207,447 | +1.45(+0.84%) |
Jul 12, 2021 | 172.37 | 173.48 | 171.48 | 172.10 | 875,328 | +1.73(+1.02%) |
Jul 09, 2021 | 170.67 | 171.17 | 169.18 | 170.37 | 917,430 | -0.30(-0.18%) |
Jul 08, 2021 | 171.40 | 171.83 | 170.08 | 170.67 | 940,523 | -3.02(-1.74%) |
Jul 07, 2021 | 174.37 | 175.06 | 172.64 | 173.69 | 712,882 | -0.38(-0.22%) |
Jul 06, 2021 | 177.40 | 177.84 | 171.63 | 174.07 | 1,176,438 | -3.23(-1.82%) |
Jul 02, 2021 | 180.30 | 180.97 | 176.03 | 177.30 | 737,802 | -1.67(-0.93%) |
Jul 01, 2021 | 177.53 | 179.84 | 176.61 | 178.97 | 1,052,461 | +1.95(+1.10%) |
Jun 30, 2021 | 177.80 | 178.78 | 176.35 | 177.02 | 1,013,636 | -1.08(-0.61%) |
Jun 29, 2021 | 178.01 | 179.04 | 176.16 | 178.10 | 816,413 | +0.01(+0.01%) |
Jun 28, 2021 | 175.26 | 178.95 | 174.97 | 178.09 | 1,525,377 | +4.27(+2.46%) |
Jun 25, 2021 | 175.49 | 176.10 | 173.39 | 173.82 | 3,315,251 | -1.24(-0.71%) |
Jun 24, 2021 | 174.27 | 175.98 | 173.70 | 175.06 | 1,375,146 | +3.18(+1.85%) |
Jun 23, 2021 | 173.79 | 173.87 | 170.13 | 171.88 | 1,300,485 | -2.35(-1.35%) |
Jun 22, 2021 | 173.73 | 175.25 | 172.93 | 174.23 | 1,083,104 | +0.76(+0.44%) |
Jun 21, 2021 | 171.85 | 174.32 | 169.44 | 173.47 | 1,290,075 | +2.19(+1.28%) |
Jun 18, 2021 | 170.85 | 172.00 | 168.69 | 171.28 | 1,601,753 | +0.78(+0.46%) |
Jun 17, 2021 | 170.80 | 173.44 | 169.93 | 170.50 | 1,400,640 | -1.15(-0.67%) |
Jun 16, 2021 | 177.00 | 177.53 | 168.96 | 171.65 | 3,117,568 | -6.95(-3.89%) |
Jun 15, 2021 | 186.35 | 186.41 | 178.04 | 178.60 | 1,498,067 | -8.15(-4.36%) |
Jun 14, 2021 | 186.50 | 187.90 | 185.46 | 186.75 | 853,688 | +0.33(+0.18%) |
Jun 11, 2021 | 184.77 | 186.64 | 183.94 | 186.42 | 660,886 | +1.45(+0.78%) |
Jun 10, 2021 | 183.41 | 185.42 | 182.61 | 184.97 | 913,939 | +1.38(+0.75%) |
Jun 09, 2021 | 184.94 | 186.65 | 182.90 | 183.59 | 942,592 | -1.24(-0.67%) |
Jun 08, 2021 | 184.93 | 186.59 | 184.37 | 184.83 | 891,935 | +0.57(+0.31%) |
Jun 07, 2021 | 183.38 | 185.43 | 183.38 | 184.26 | 1,396,799 | -0.19(-0.10%) |
Jun 04, 2021 | 178.54 | 184.94 | 178.11 | 184.45 | 1,321,700 | +6.72(+3.78%) |
Jun 03, 2021 | 178.51 | 179.86 | 176.53 | 177.73 | 1,267,780 | +0.82(+0.46%) |
Jun 02, 2021 | 181.06 | 182.51 | 176.04 | 176.91 | 1,732,613 | -5.85(-3.20%) |
Jun 01, 2021 | 186.83 | 187.24 | 182.53 | 182.76 | 1,127,777 | -2.80(-1.51%) |
May 28, 2021 | 186.28 | 187.68 | 185.29 | 185.56 | 753,561 | -0.92(-0.49%) |
May 27, 2021 | 184.75 | 187.16 | 183.58 | 186.48 | 1,549,597 | +0.81(+0.44%) |
May 26, 2021 | 185.48 | 188.36 | 184.60 | 185.67 | 816,896 | +1.05(+0.57%) |
May 25, 2021 | 186.00 | 186.33 | 183.55 | 184.62 | 807,367 | -0.40(-0.22%) |
May 24, 2021 | 184.36 | 186.80 | 184.25 | 185.02 | 1,015,062 | +0.67(+0.36%) |
May 21, 2021 | 185.84 | 187.48 | 184.17 | 184.35 | 1,365,405 | -0.73(-0.39%) |
May 20, 2021 | 179.95 | 188.34 | 179.60 | 185.08 | 2,253,611 | +5.73(+3.19%) |
May 19, 2021 | 171.00 | 179.90 | 170.79 | 179.35 | 4,219,373 | +11.66(+6.95%) |
May 18, 2021 | 168.67 | 171.42 | 166.72 | 167.69 | 3,664,301 | -0.53(-0.32%) |
May 17, 2021 | 166.12 | 169.05 | 165.67 | 168.22 | 1,289,544 | +1.23(+0.74%) |
May 14, 2021 | 164.80 | 167.41 | 163.53 | 166.99 | 1,523,988 | +4.25(+2.61%) |
May 13, 2021 | 164.08 | 165.49 | 161.70 | 162.74 | 813,075 | -1.52(-0.93%) |
May 12, 2021 | 166.58 | 167.48 | 162.35 | 164.26 | 1,038,630 | -3.73(-2.22%) |
May 11, 2021 | 166.90 | 169.25 | 166.47 | 167.99 | 1,176,376 | -1.03(-0.61%) |
May 10, 2021 | 169.46 | 171.43 | 166.92 | 169.02 | 1,274,637 | -1.05(-0.62%) |
May 07, 2021 | 170.23 | 171.49 | 169.09 | 170.07 | 822,267 | +1.43(+0.85%) |
May 06, 2021 | 166.74 | 168.98 | 166.10 | 168.64 | 1,081,223 | +1.17(+0.70%) |
May 05, 2021 | 168.20 | 171.32 | 167.00 | 167.47 | 1,084,093 | -0.06(-0.04%) |
May 04, 2021 | 168.35 | 169.32 | 164.21 | 167.53 | 1,469,531 | -2.77(-1.63%) |
May 03, 2021 | 175.30 | 176.29 | 169.91 | 170.30 | 1,198,372 | -5.08(-2.90%) |
Apr 30, 2021 | 174.53 | 176.44 | 174.11 | 175.38 | 672,100 | -1.09(-0.62%) |
Apr 29, 2021 | 175.30 | 176.79 | 174.11 | 176.47 | 940,253 | +2.09(+1.20%) |
Apr 28, 2021 | 175.78 | 176.12 | 173.32 | 174.38 | 1,150,393 | +0.10(+0.06%) |
Apr 27, 2021 | 176.81 | 177.36 | 173.38 | 174.28 | 1,067,631 | -2.15(-1.22%) |
Apr 26, 2021 | 175.48 | 177.49 | 174.63 | 176.43 | 759,635 | +0.24(+0.14%) |
Apr 23, 2021 | 178.35 | 179.46 | 174.76 | 176.19 | 1,125,100 | -2.19(-1.23%) |
Apr 22, 2021 | 176.37 | 179.70 | 176.37 | 178.38 | 993,209 | +1.93(+1.09%) |
Apr 21, 2021 | 176.61 | 177.18 | 174.05 | 176.45 | 1,269,368 | -1.45(-0.82%) |
Apr 20, 2021 | 178.57 | 178.57 | 175.90 | 177.90 | 865,064 | -0.01(-0.01%) |
Apr 19, 2021 | 178.25 | 179.51 | 176.11 | 177.91 | 873,775 | -0.89(-0.50%) |
Apr 16, 2021 | 182.75 | 182.75 | 177.67 | 178.80 | 1,137,500 | -3.70(-2.03%) |
Apr 15, 2021 | 181.11 | 183.21 | 180.49 | 182.50 | 857,062 | +1.06(+0.58%) |
Apr 14, 2021 | 183.63 | 184.82 | 180.79 | 181.44 | 841,117 | -1.22(-0.67%) |
Apr 13, 2021 | 184.37 | 185.63 | 181.64 | 182.66 | 1,041,882 | -0.10(-0.05%) |
Apr 12, 2021 | 182.35 | 182.95 | 180.70 | 182.76 | 861,744 | -1.26(-0.68%) |
Apr 09, 2021 | 183.57 | 184.48 | 180.55 | 184.02 | 850,900 | +0.42(+0.23%) |
Apr 08, 2021 | 185.76 | 186.21 | 182.13 | 183.60 | 1,020,362 | -0.05(-0.03%) |
Apr 07, 2021 | 184.08 | 185.06 | 182.51 | 183.65 | 875,809 | -0.35(-0.19%) |
Apr 06, 2021 | 183.31 | 185.29 | 182.78 | 184.00 | 1,198,112 | +0.62(+0.34%) |
Apr 05, 2021 | 180.59 | 184.34 | 178.77 | 183.38 | 1,330,134 | +3.23(+1.79%) |
Apr 01, 2021 | 177.73 | 180.43 | 177.68 | 180.15 | 1,211,500 | +3.45(+1.95%) |
Mar 31, 2021 | 177.39 | 178.49 | 176.51 | 176.70 | 1,134,158 | -0.39(-0.22%) |
Mar 30, 2021 | 176.17 | 177.37 | 174.86 | 177.09 | 2,053,179 | +0.80(+0.45%) |
Mar 29, 2021 | 173.12 | 177.48 | 172.81 | 176.29 | 1,208,599 | +2.00(+1.15%) |
Mar 26, 2021 | 169.21 | 174.39 | 168.76 | 174.29 | 1,066,100 | +4.50(+2.65%) |
Mar 25, 2021 | 169.49 | 170.49 | 167.11 | 169.79 | 806,187 | -0.47(-0.28%) |
Mar 24, 2021 | 174.49 | 174.49 | 169.33 | 170.26 | 1,126,474 | -3.59(-2.06%) |
Mar 23, 2021 | 172.33 | 177.08 | 171.56 | 173.85 | 1,622,670 | +1.97(+1.15%) |
Mar 22, 2021 | 171.29 | 173.40 | 170.87 | 171.88 | 1,127,453 | +2.14(+1.26%) |
Mar 19, 2021 | 169.17 | 171.49 | 168.07 | 169.74 | 1,804,500 | +2.52(+1.51%) |
Mar 18, 2021 | 167.89 | 170.42 | 166.56 | 167.22 | 2,266,367 | -1.69(-1.00%) |
Mar 17, 2021 | 171.45 | 171.81 | 165.50 | 168.91 | 1,611,643 | -4.10(-2.37%) |
Mar 16, 2021 | 172.00 | 174.52 | 169.75 | 173.01 | 1,716,604 | +3.84(+2.27%) |
Mar 15, 2021 | 171.77 | 171.77 | 167.92 | 169.17 | 827,811 | -1.08(-0.63%) |
Mar 12, 2021 | 169.14 | 170.64 | 166.39 | 170.25 | 642,100 | -0.36(-0.21%) |
Mar 11, 2021 | 168.94 | 171.52 | 167.79 | 170.61 | 1,021,809 | +5.79(+3.51%) |
Mar 10, 2021 | 170.76 | 171.40 | 163.00 | 164.82 | 1,193,889 | -3.75(-2.22%) |
Mar 09, 2021 | 169.00 | 169.90 | 166.67 | 168.57 | 1,972,298 | +6.95(+4.30%) |
Mar 08, 2021 | 170.18 | 171.21 | 161.33 | 161.62 | 2,608,075 | -9.19(-5.38%) |
Mar 05, 2021 | 173.28 | 173.84 | 168.34 | 170.81 | 2,226,700 | -3.22(-1.85%) |
Mar 04, 2021 | 178.98 | 180.72 | 170.28 | 174.03 | 1,623,475 | -6.12(-3.40%) |
Mar 03, 2021 | 188.20 | 188.20 | 179.11 | 180.15 | 1,176,970 | -8.02(-4.26%) |
Mar 02, 2021 | 188.45 | 190.81 | 186.31 | 188.17 | 1,086,885 | +0.72(+0.38%) |
Mar 01, 2021 | 186.00 | 188.20 | 185.17 | 187.45 | 671,283 | +2.99(+1.62%) |
Feb 26, 2021 | 186.82 | 186.99 | 182.38 | 184.46 | 1,476,400 | -0.22(-0.12%) |
Feb 25, 2021 | 186.39 | 188.50 | 181.93 | 184.68 | 1,217,409 | -2.31(-1.24%) |
Feb 24, 2021 | 184.80 | 187.43 | 182.38 | 186.99 | 1,218,899 | +1.04(+0.56%) |
Feb 23, 2021 | 184.66 | 187.14 | 181.11 | 185.95 | 2,062,421 | -3.90(-2.05%) |
Feb 22, 2021 | 191.62 | 195.40 | 189.52 | 189.85 | 1,704,720 | -5.01(-2.57%) |
Feb 19, 2021 | 197.95 | 198.12 | 193.77 | 194.86 | 1,087,800 | -1.37(-0.70%) |
Feb 18, 2021 | 192.64 | 196.76 | 192.56 | 196.23 | 808,667 | +0.30(+0.15%) |
Feb 17, 2021 | 194.63 | 196.17 | 191.10 | 195.93 | 1,067,621 | +0.14(+0.07%) |
Feb 16, 2021 | 200.12 | 201.00 | 194.45 | 195.79 | 1,532,460 | -4.07(-2.04%) |
Feb 12, 2021 | 196.50 | 200.28 | 194.72 | 199.86 | 1,264,800 | +2.74(+1.39%) |
Feb 11, 2021 | 201.69 | 201.73 | 196.00 | 197.12 | 1,442,319 | -2.70(-1.35%) |
Feb 10, 2021 | 202.51 | 203.75 | 198.50 | 199.82 | 2,597,440 | -0.49(-0.24%) |
Feb 09, 2021 | 202.69 | 203.86 | 197.65 | 200.31 | 5,824,015 | -13.03(-6.11%) |
Feb 08, 2021 | 210.48 | 214.91 | 209.43 | 213.34 | 2,971,378 | +5.85(+2.82%) |
Feb 05, 2021 | 206.27 | 211.40 | 205.61 | 207.49 | 1,586,600 | +6.00(+2.98%) |
Feb 04, 2021 | 202.71 | 205.56 | 200.75 | 201.49 | 812,679 | -0.91(-0.45%) |
Feb 03, 2021 | 207.55 | 207.67 | 201.79 | 202.40 | 866,951 | -4.71(-2.27%) |
Feb 02, 2021 | 203.54 | 208.15 | 201.31 | 207.11 | 1,121,796 | +6.17(+3.07%) |
Feb 01, 2021 | 201.79 | 203.91 | 198.95 | 200.94 | 1,067,926 | +0.49(+0.24%) |
Jan 29, 2021 | 199.47 | 204.24 | 198.61 | 200.45 | 1,000,100 | +0.15(+0.07%) |
Jan 28, 2021 | 195.48 | 203.00 | 195.48 | 200.30 | 1,160,763 | +4.92(+2.52%) |
Jan 27, 2021 | 199.54 | 201.07 | 193.75 | 195.38 | 1,284,869 | -4.40(-2.20%) |
Jan 26, 2021 | 203.77 | 204.08 | 199.29 | 199.78 | 856,046 | -4.21(-2.06%) |
Jan 25, 2021 | 207.77 | 208.71 | 201.67 | 203.99 | 787,403 | -0.67(-0.33%) |
Jan 22, 2021 | 204.92 | 206.70 | 202.79 | 204.66 | 906,500 | -0.90(-0.44%) |
Jan 21, 2021 | 207.43 | 208.72 | 203.42 | 205.56 | 890,008 | -1.49(-0.72%) |
Jan 20, 2021 | 201.03 | 207.37 | 199.84 | 207.05 | 1,727,075 | +8.32(+4.19%) |
Jan 19, 2021 | 195.85 | 200.03 | 195.25 | 198.73 | 1,678,884 | +2.45(+1.25%) |
Jan 15, 2021 | 195.70 | 197.95 | 191.81 | 196.28 | 1,688,200 | +0.81(+0.41%) |
Jan 14, 2021 | 199.16 | 201.35 | 194.53 | 195.47 | 1,407,833 | -4.03(-2.02%) |
Jan 13, 2021 | 198.45 | 202.39 | 197.00 | 199.50 | 1,281,389 | +0.35(+0.18%) |
Jan 12, 2021 | 206.82 | 207.13 | 198.86 | 199.15 | 1,596,661 | -7.39(-3.58%) |
Jan 11, 2021 | 208.48 | 209.13 | 206.08 | 206.54 | 839,833 | -3.89(-1.85%) |
Jan 08, 2021 | 209.07 | 211.44 | 207.63 | 210.43 | 899,700 | +2.42(+1.16%) |
Jan 07, 2021 | 204.39 | 208.61 | 203.20 | 208.01 | 944,249 | +6.48(+3.22%) |
Jan 06, 2021 | 202.45 | 206.64 | 199.90 | 201.53 | 1,140,434 | -3.21(-1.57%) |
Jan 05, 2021 | 202.11 | 205.08 | 200.12 | 204.74 | 877,959 | +2.89(+1.43%) |
Jan 04, 2021 | 208.67 | 208.67 | 199.04 | 201.85 | 1,849,947 | -5.94(-2.86%) |
Dec 31, 2020 | 207.79 | 207.79 | 207.79 | 1,524,108 | +1.44(+0.70%) | |
Dec 30, 2020 | 203.98 | 209.26 | 202.17 | 206.35 | 1,524,108 | +3.90(+1.93%) |
Dec 29, 2020 | 202.15 | 204.85 | 200.94 | 202.45 | 879,178 | +1.33(+0.66%) |
Dec 28, 2020 | 204.79 | 204.79 | 200.55 | 201.12 | 631,528 | -1.38(-0.68%) |
Dec 24, 2020 | 202.47 | 204.44 | 201.49 | 202.50 | 211,600 | +0.68(+0.34%) |
Dec 23, 2020 | 202.80 | 203.44 | 199.93 | 201.82 | 684,460 | -0.04(-0.02%) |
Dec 22, 2020 | 202.74 | 204.16 | 200.58 | 201.86 | 705,997 | +0.09(+0.04%) |
Dec 21, 2020 | 203.96 | 204.42 | 198.28 | 201.77 | 1,086,869 | -1.62(-0.80%) |
Dec 18, 2020 | 197.99 | 205.84 | 197.40 | 203.39 | 5,178,400 | +5.99(+3.03%) |
Dec 17, 2020 | 197.01 | 197.45 | 191.76 | 197.40 | 2,128,425 | +2.28(+1.17%) |
Dec 16, 2020 | 194.54 | 197.88 | 193.75 | 195.12 | 2,919,872 | +0.42(+0.22%) |
Dec 15, 2020 | 195.99 | 197.19 | 193.63 | 194.70 | 2,440,187 | -0.50(-0.26%) |
Dec 14, 2020 | 193.38 | 203.69 | 193.00 | 195.20 | 3,660,284 | +4.99(+2.62%) |
Dec 11, 2020 | 188.19 | 191.00 | 186.84 | 190.21 | 1,585,700 | +2.39(+1.27%) |
Dec 10, 2020 | 182.83 | 188.54 | 182.35 | 187.82 | 1,507,478 | +4.14(+2.25%) |
Dec 09, 2020 | 181.25 | 185.14 | 181.00 | 183.68 | 1,305,777 | +0.08(+0.04%) |
Dec 08, 2020 | 184.41 | 186.73 | 182.44 | 183.60 | 1,784,927 | +0.21(+0.11%) |
Dec 07, 2020 | 181.38 | 184.70 | 180.77 | 183.39 | 1,335,612 | +2.66(+1.47%) |
Dec 04, 2020 | 180.10 | 181.65 | 178.89 | 180.73 | 1,126,500 | -0.03(-0.02%) |
Dec 03, 2020 | 181.33 | 184.43 | 180.22 | 180.76 | 950,220 | -0.54(-0.30%) |
Dec 02, 2020 | 178.95 | 181.48 | 177.79 | 181.30 | 703,031 | +1.24(+0.69%) |
Dec 01, 2020 | 181.50 | 181.50 | 175.25 | 180.06 | 1,151,235 | -0.45(-0.25%) |
Nov 30, 2020 | 176.78 | 181.71 | 175.14 | 180.51 | 2,666,472 | +4.10(+2.32%) |
Nov 27, 2020 | 175.87 | 177.94 | 174.35 | 176.41 | 615,000 | +2.43(+1.40%) |
Nov 25, 2020 | 170.55 | 174.44 | 170.55 | 173.98 | 889,200 | +4.15(+2.44%) |
Nov 24, 2020 | 171.10 | 171.27 | 167.29 | 169.83 | 1,222,092 | -1.36(-0.79%) |
Nov 23, 2020 | 170.05 | 171.59 | 166.89 | 171.19 | 1,138,075 | +1.14(+0.67%) |
Nov 20, 2020 | 165.99 | 172.53 | 165.23 | 170.05 | 1,456,100 | +4.47(+2.70%) |
Nov 19, 2020 | 160.20 | 168.07 | 159.55 | 165.58 | 1,687,718 | +4.02(+2.49%) |
Nov 18, 2020 | 161.88 | 163.32 | 159.84 | 161.56 | 985,520 | -0.64(-0.39%) |
Nov 17, 2020 | 162.35 | 164.95 | 161.79 | 162.20 | 946,255 | -0.19(-0.12%) |
Nov 16, 2020 | 161.35 | 162.65 | 159.56 | 162.39 | 1,047,140 | +0.56(+0.35%) |
Nov 13, 2020 | 160.20 | 162.89 | 159.40 | 161.83 | 1,148,700 | +1.61(+1.00%) |
Nov 12, 2020 | 162.20 | 163.99 | 159.58 | 160.22 | 1,410,815 | -1.35(-0.84%) |
Nov 11, 2020 | 157.21 | 161.81 | 156.51 | 161.57 | 1,533,937 | +6.68(+4.31%) |
Nov 10, 2020 | 157.76 | 157.98 | 152.88 | 154.89 | 3,029,700 | -5.10(-3.19%) |
Nov 09, 2020 | 169.50 | 169.84 | 156.16 | 159.99 | 3,188,095 | -15.20(-8.68%) |
Nov 06, 2020 | 172.78 | 179.46 | 164.24 | 175.19 | 3,181,900 | +6.51(+3.86%) |
Nov 05, 2020 | 167.10 | 171.54 | 164.65 | 168.68 | 2,128,211 | +4.96(+3.03%) |
Nov 04, 2020 | 161.63 | 166.59 | 161.19 | 163.72 | 1,301,297 | +4.84(+3.05%) |
Nov 03, 2020 | 154.78 | 160.19 | 154.20 | 158.88 | 1,163,328 | +4.85(+3.15%) |
Nov 02, 2020 | 156.84 | 157.11 | 151.00 | 154.03 | 1,126,285 | -0.89(-0.57%) |
Oct 30, 2020 | 162.46 | 162.77 | 153.94 | 154.92 | 1,680,400 | -7.85(-4.82%) |
Oct 29, 2020 | 164.66 | 165.60 | 160.50 | 162.77 | 1,257,182 | -1.62(-0.99%) |
Oct 28, 2020 | 165.98 | 166.76 | 163.53 | 164.39 | 845,313 | -2.97(-1.77%) |
Oct 27, 2020 | 166.30 | 167.89 | 165.15 | 167.36 | 722,247 | +2.31(+1.40%) |
Oct 26, 2020 | 163.96 | 166.66 | 162.02 | 165.05 | 829,887 | +0.62(+0.38%) |
Oct 23, 2020 | 164.29 | 164.75 | 161.81 | 164.43 | 646,300 | +1.14(+0.70%) |
Oct 22, 2020 | 164.28 | 164.55 | 159.48 | 163.29 | 1,387,313 | -1.26(-0.77%) |
Oct 21, 2020 | 165.75 | 166.61 | 163.51 | 164.55 | 782,519 | +0.11(+0.07%) |
Oct 20, 2020 | 166.70 | 167.11 | 164.03 | 164.44 | 1,003,118 | -1.09(-0.66%) |
Oct 19, 2020 | 170.52 | 172.00 | 164.42 | 165.53 | 1,004,795 | -2.69(-1.60%) |
Oct 16, 2020 | 169.00 | 170.80 | 167.84 | 168.22 | 2,043,800 | +0.19(+0.11%) |
Oct 15, 2020 | 166.35 | 168.50 | 165.05 | 168.03 | 883,463 | -0.91(-0.54%) |
Oct 14, 2020 | 170.41 | 170.99 | 166.30 | 168.94 | 1,124,240 | -0.22(-0.13%) |
Oct 13, 2020 | 167.28 | 170.12 | 164.66 | 169.16 | 1,368,997 | +2.02(+1.21%) |
Oct 12, 2020 | 164.94 | 168.27 | 163.93 | 167.14 | 1,784,880 | +5.50(+3.40%) |
Oct 09, 2020 | 161.13 | 162.70 | 160.76 | 161.64 | 611,800 | +1.13(+0.70%) |
Oct 08, 2020 | 162.46 | 162.91 | 159.07 | 160.51 | 905,022 | -0.45(-0.28%) |
Oct 07, 2020 | 162.56 | 163.53 | 159.49 | 160.96 | 984,934 | -1.24(-0.76%) |
Oct 06, 2020 | 164.90 | 167.00 | 161.40 | 162.20 | 1,064,436 | -2.56(-1.55%) |
Oct 05, 2020 | 161.93 | 164.96 | 161.18 | 164.76 | 853,662 | +4.61(+2.88%) |
Oct 02, 2020 | 162.62 | 164.19 | 157.82 | 160.15 | 1,255,700 | -5.96(-3.59%) |