Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 164.61 | 168.34 | 168.23 | 130,029,912 | -3.70(-2.15%) | |
Oct 28, 2021 | 169.71 | 171.92 | 114,105,792 | +2.70(+1.59%) | ||
Oct 27, 2021 | 169.00 | 171.45 | 168.18 | 169.23 | 54,075,384 | +0.82(+0.49%) |
Oct 26, 2021 | 167.08 | 168.41 | 54,071,092 | +2.78(+1.68%) | ||
Oct 25, 2021 | 166.36 | 165.63 | 44,595,644 | -0.76(-0.45%) | ||
Oct 22, 2021 | 170.65 | 166.17 | 166.39 | 62,928,692 | -4.96(-2.90%) | |
Oct 21, 2021 | 170.31 | 171.61 | 169.75 | 171.35 | 37,647,400 | +1.00(+0.58%) |
Oct 20, 2021 | 172.23 | 172.74 | 169.62 | 170.35 | 42,861,896 | -1.45(-0.84%) |
Oct 19, 2021 | 171.31 | 172.33 | 170.70 | 171.80 | 47,798,636 | -0.13(-0.08%) |
Oct 18, 2021 | 169.02 | 172.05 | 168.86 | 171.93 | 63,572,744 | +1.88(+1.11%) |
Oct 15, 2021 | 165.18 | 170.12 | 164.81 | 170.05 | 103,847,632 | +5.44(+3.31%) |
Oct 14, 2021 | 164.74 | 165.24 | 164.15 | 164.61 | 42,310,720 | +0.78(+0.47%) |
Oct 13, 2021 | 163.10 | 164.03 | 162.67 | 163.83 | 48,581,876 | +1.84(+1.14%) |
Oct 12, 2021 | 162.47 | 162.99 | 161.43 | 161.99 | 36,452,156 | +0.05(+0.03%) |
Oct 11, 2021 | 163.37 | 164.24 | 161.53 | 161.93 | 40,723,800 | -2.11(-1.29%) |
Oct 08, 2021 | 165.46 | 165.68 | 164.02 | 164.04 | 40,058,316 | -0.69(-0.42%) |
Oct 07, 2021 | 164.19 | 165.90 | 163.77 | 164.73 | 48,274,672 | +2.02(+1.24%) |
Oct 06, 2021 | 160.30 | 162.83 | 159.56 | 162.72 | 50,738,432 | +2.05(+1.27%) |
Oct 05, 2021 | 159.85 | 162.65 | 159.75 | 160.67 | 65,486,152 | +1.47(+0.92%) |
Oct 04, 2021 | 163.59 | 163.62 | 158.44 | 159.20 | 90,624,992 | -4.58(-2.80%) |
Oct 01, 2021 | 164.06 | 165.07 | 162.41 | 163.78 | 56,845,700 | -0.09(-0.05%) |
Sep 30, 2021 | 165.41 | 166.00 | 163.31 | 163.87 | 57,015,120 | -0.80(-0.49%) |
Sep 29, 2021 | 165.72 | 167.17 | 164.51 | 164.67 | 51,331,404 | -0.74(-0.45%) |
Sep 28, 2021 | 167.49 | 168.06 | 164.12 | 165.41 | 88,773,968 | -4.48(-2.64%) |
Sep 27, 2021 | 168.18 | 170.38 | 166.59 | 169.89 | 72,845,680 | -0.98(-0.58%) |
Sep 24, 2021 | 169.70 | 171.06 | 169.27 | 170.87 | 42,424,348 | +0.47(+0.28%) |
Sep 23, 2021 | 168.61 | 171.05 | 168.61 | 170.40 | 47,664,624 | +1.79(+1.06%) |
Sep 22, 2021 | 167.16 | 169.05 | 166.66 | 168.61 | 48,309,576 | +1.82(+1.09%) |
Sep 21, 2021 | 168.35 | 168.59 | 166.23 | 166.79 | 55,721,924 | -0.60(-0.36%) |
Sep 20, 2021 | 169.40 | 170.55 | 164.86 | 167.39 | 93,534,272 | -5.33(-3.08%) |
Sep 17, 2021 | 174.01 | 174.46 | 172.20 | 172.72 | 92,549,480 | -1.28(-0.74%) |
Sep 16, 2021 | 172.59 | 174.22 | 171.90 | 174.00 | 51,773,804 | +0.62(+0.36%) |
Sep 15, 2021 | 171.72 | 173.86 | 169.70 | 173.38 | 59,276,684 | +1.29(+0.75%) |
Sep 14, 2021 | 173.37 | 173.93 | 171.48 | 172.09 | 39,335,120 | -0.36(-0.21%) |
Sep 13, 2021 | 173.73 | 174.49 | 171.50 | 172.45 | 51,486,448 | -0.60(-0.35%) |
Sep 10, 2021 | 174.68 | 175.01 | 172.74 | 173.05 | 48,115,000 | -0.75(-0.43%) |
Sep 09, 2021 | 175.89 | 177.08 | 173.61 | 173.80 | 54,469,428 | -2.06(-1.17%) |
Sep 08, 2021 | 175.17 | 176.87 | 174.37 | 175.86 | 61,176,660 | +0.82(+0.47%) |
Sep 07, 2021 | 173.49 | 175.99 | 173.47 | 175.04 | 54,925,916 | +1.55(+0.89%) |
Sep 03, 2021 | 172.19 | 173.72 | 171.42 | 173.50 | 51,687,740 | +0.73(+0.42%) |
Sep 02, 2021 | 174.33 | 175.19 | 172.34 | 172.76 | 58,631,872 | -0.78(-0.45%) |
Sep 01, 2021 | 174.41 | 175.94 | 173.35 | 173.54 | 72,715,656 | +0.41(+0.24%) |
Aug 31, 2021 | 170.84 | 173.22 | 169.48 | 173.13 | 87,456,032 | +2.46(+1.44%) |
Aug 30, 2021 | 167.48 | 171.85 | 167.37 | 170.68 | 64,057,000 | +3.59(+2.15%) |
Aug 27, 2021 | 166.27 | 167.22 | 165.30 | 167.09 | 48,160,364 | +1.68(+1.01%) |
Aug 26, 2021 | 164.56 | 166.21 | 164.41 | 165.41 | 42,055,704 | +0.80(+0.49%) |
Aug 25, 2021 | 165.10 | 165.61 | 163.92 | 164.61 | 33,646,956 | -0.29(-0.18%) |
Aug 24, 2021 | 163.62 | 165.39 | 163.34 | 164.90 | 51,122,876 | +1.99(+1.22%) |
Aug 23, 2021 | 160.22 | 163.66 | 160.12 | 162.91 | 65,480,780 | +3.29(+2.06%) |
Aug 20, 2021 | 159.82 | 160.01 | 158.41 | 159.62 | 67,329,896 | +0.61(+0.38%) |
Aug 19, 2021 | 159.33 | 161.27 | 158.75 | 159.01 | 75,777,232 | -0.67(-0.42%) |
Aug 18, 2021 | 161.72 | 162.32 | 159.62 | 159.69 | 60,495,404 | -2.03(-1.26%) |
Aug 17, 2021 | 163.49 | 163.64 | 160.91 | 161.72 | 67,850,880 | -2.84(-1.73%) |
Aug 16, 2021 | 163.76 | 164.61 | 160.18 | 164.56 | 66,699,560 | +0.25(+0.15%) |
Aug 13, 2021 | 164.90 | 164.79 | 163.76 | 164.31 | 41,768,088 | -0.47(-0.29%) |
Aug 12, 2021 | 164.11 | 165.34 | 163.10 | 164.79 | 46,561,396 | +0.57(+0.35%) |
Aug 11, 2021 | 166.18 | 166.49 | 163.50 | 164.22 | 59,044,400 | -1.43(-0.86%) |
Aug 10, 2021 | 166.86 | 167.51 | 165.36 | 165.64 | 48,316,612 | -1.06(-0.63%) |
Aug 09, 2021 | 166.79 | 167.35 | 166.04 | 166.70 | 43,048,892 | -0.15(-0.09%) |
Aug 06, 2021 | 168.35 | 168.35 | 166.06 | 166.85 | 53,434,880 | -1.55(-0.92%) |
Aug 05, 2021 | 167.42 | 169.05 | 166.65 | 168.40 | 49,312,848 | +1.06(+0.63%) |
Aug 04, 2021 | 168.57 | 169.05 | 166.89 | 167.34 | 43,761,604 | -0.57(-0.34%) |
Aug 03, 2021 | 166.64 | 169.15 | 164.61 | 167.92 | 83,284,104 | +1.72(+1.04%) |
Aug 02, 2021 | 167.26 | 167.55 | 165.46 | 166.19 | 67,203,824 | +0.20(+0.12%) |
Jul 30, 2021 | 167.00 | 168.01 | 164.96 | 165.99 | 199,780,544 | -13.59(-7.57%) |
Jul 29, 2021 | 180.96 | 181.47 | 178.58 | 179.57 | 109,536,376 | -1.52(-0.84%) |
Jul 28, 2021 | 181.26 | 182.49 | 179.63 | 181.09 | 60,089,232 | +0.20(+0.11%) |
Jul 27, 2021 | 184.49 | 184.49 | 178.89 | 180.89 | 82,756,992 | -3.66(-1.98%) |
Jul 26, 2021 | 183.23 | 185.17 | 181.94 | 184.56 | 58,081,340 | +2.15(+1.18%) |
Jul 23, 2021 | 181.57 | 182.88 | 180.68 | 182.40 | 48,840,420 | +0.93(+0.51%) |
Jul 22, 2021 | 178.94 | 181.57 | 178.69 | 181.47 | 65,371,304 | +2.64(+1.47%) |
Jul 21, 2021 | 178.40 | 178.90 | 176.77 | 178.84 | 46,660,748 | +0.60(+0.34%) |
Jul 20, 2021 | 177.95 | 179.18 | 175.49 | 178.24 | 65,226,184 | +1.18(+0.66%) |
Jul 19, 2021 | 175.88 | 177.09 | 174.55 | 177.06 | 75,803,840 | -1.20(-0.67%) |
Jul 16, 2021 | 181.24 | 181.88 | 178.10 | 178.26 | 81,066,384 | -2.87(-1.59%) |
Jul 15, 2021 | 184.28 | 184.34 | 180.62 | 181.13 | 63,771,188 | -2.52(-1.37%) |
Jul 14, 2021 | 185.01 | 185.45 | 182.61 | 183.65 | 66,161,896 | +0.21(+0.12%) |
Jul 13, 2021 | 184.67 | 188.21 | 183.13 | 183.44 | 77,035,992 | -2.05(-1.11%) |
Jul 12, 2021 | 186.76 | 187.42 | 184.41 | 185.49 | 51,519,324 | -0.04(-0.02%) |
Jul 09, 2021 | 185.69 | 186.96 | 184.24 | 185.53 | 75,145,272 | -0.60(-0.32%) |
Jul 08, 2021 | 181.75 | 187.56 | 180.68 | 186.13 | 103,808,136 | +1.74(+0.94%) |
Jul 07, 2021 | 185.43 | 186.27 | 183.51 | 184.40 | 106,779,248 | +1.04(+0.57%) |
Jul 06, 2021 | 176.09 | 183.84 | 176.04 | 183.36 | 135,120,640 | +8.22(+4.69%) |
Jul 02, 2021 | 172.18 | 175.17 | 171.44 | 175.14 | 63,683,344 | +3.89(+2.27%) |
Jul 01, 2021 | 171.33 | 172.44 | 170.07 | 171.25 | 40,814,052 | -0.36(-0.21%) |
Jun 30, 2021 | 171.65 | 173.17 | 171.35 | 171.60 | 48,149,160 | -0.40(-0.23%) |
Jun 29, 2021 | 171.54 | 172.40 | 170.75 | 172.00 | 42,027,696 | +0.21(+0.12%) |
Jun 28, 2021 | 170.40 | 172.00 | 170.28 | 171.79 | 44,932,312 | +2.12(+1.25%) |
Jun 25, 2021 | 172.79 | 172.84 | 169.31 | 169.67 | 79,008,920 | -2.38(-1.38%) |
Jun 24, 2021 | 174.97 | 175.83 | 171.14 | 172.05 | 76,782,112 | -2.73(-1.56%) |
Jun 23, 2021 | 174.84 | 175.64 | 173.75 | 174.78 | 56,334,100 | -0.08(-0.05%) |
Jun 22, 2021 | 172.50 | 175.78 | 172.40 | 174.86 | 67,026,064 | +2.57(+1.49%) |
Jun 21, 2021 | 173.41 | 173.69 | 171.30 | 172.29 | 65,649,416 | -1.64(-0.94%) |
Jun 18, 2021 | 173.94 | 174.94 | 173.28 | 173.94 | 105,203,368 | -0.12(-0.07%) |
Jun 17, 2021 | 169.76 | 174.45 | 169.65 | 174.05 | 102,864,240 | +3.69(+2.17%) |
Jun 16, 2021 | 169.20 | 170.92 | 167.63 | 170.36 | 84,156,416 | +1.60(+0.95%) |
Jun 15, 2021 | 168.80 | 169.45 | 167.76 | 168.76 | 48,545,628 | -0.04(-0.02%) |
Jun 14, 2021 | 166.95 | 168.83 | 166.38 | 168.80 | 51,466,440 | +1.85(+1.11%) |
Jun 11, 2021 | 167.09 | 167.93 | 166.28 | 166.95 | 56,479,544 | -0.14(-0.08%) |
Jun 10, 2021 | 163.72 | 167.16 | 163.67 | 167.09 | 69,658,664 | +3.42(+2.09%) |
Jun 09, 2021 | 163.26 | 164.49 | 163.15 | 163.67 | 49,190,624 | +0.85(+0.52%) |
Jun 08, 2021 | 160.75 | 163.59 | 160.52 | 162.82 | 68,460,752 | +3.30(+2.07%) |
Jun 07, 2021 | 159.49 | 160.02 | 158.24 | 159.53 | 44,307,808 | -0.41(-0.26%) |
Jun 04, 2021 | 160.22 | 160.67 | 159.56 | 159.94 | 45,100,908 | +0.96(+0.60%) |
Jun 03, 2021 | 159.84 | 160.34 | 158.83 | 158.98 | 48,009,272 | -2.34(-1.45%) |
Jun 02, 2021 | 160.78 | 161.37 | 160.02 | 161.32 | 40,370,592 | +0.76(+0.48%) |
Jun 01, 2021 | 161.79 | 162.17 | 160.08 | 160.56 | 48,644,120 | -0.22(-0.14%) |
May 28, 2021 | 161.72 | 162.02 | 160.61 | 160.78 | 46,739,832 | -0.35(-0.22%) |
May 27, 2021 | 162.42 | 162.63 | 161.12 | 161.13 | 51,289,388 | -1.75(-1.07%) |
May 26, 2021 | 163.34 | 164.40 | 162.54 | 162.88 | 47,745,992 | +0.31(+0.19%) |
May 25, 2021 | 162.95 | 163.61 | 160.31 | 162.57 | 65,308,636 | +0.70(+0.43%) |
May 24, 2021 | 160.40 | 162.51 | 160.15 | 161.87 | 48,528,208 | +2.09(+1.31%) |
May 21, 2021 | 162.12 | 162.45 | 159.47 | 159.78 | 82,293,784 | -2.22(-1.37%) |
May 20, 2021 | 161.84 | 162.60 | 161.43 | 162.00 | 52,740,268 | +0.79(+0.49%) |
May 19, 2021 | 159.70 | 161.36 | 158.83 | 161.21 | 53,691,660 | -0.02(-0.01%) |
May 18, 2021 | 164.24 | 165.21 | 161.14 | 161.24 | 56,603,916 | -1.90(-1.17%) |
May 17, 2021 | 161.92 | 164.25 | 161.35 | 163.14 | 74,599,976 | +2.37(+1.47%) |
May 14, 2021 | 158.90 | 161.06 | 158.78 | 160.77 | 66,658,384 | +3.06(+1.94%) |
May 13, 2021 | 158.90 | 159.82 | 156.28 | 157.70 | 67,204,744 | +0.48(+0.30%) |
May 12, 2021 | 158.88 | 160.02 | 156.29 | 157.23 | 98,907,576 | -3.59(-2.23%) |
May 11, 2021 | 156.09 | 161.52 | 156.00 | 160.82 | 92,549,520 | +1.67(+1.05%) |
May 10, 2021 | 163.73 | 163.76 | 159.13 | 159.15 | 116,993,168 | -5.04(-3.07%) |
May 07, 2021 | 165.56 | 166.15 | 164.07 | 164.19 | 94,432,360 | -0.74(-0.45%) |
May 06, 2021 | 163.12 | 165.33 | 161.98 | 164.93 | 89,096,760 | +1.79(+1.10%) |
May 05, 2021 | 166.55 | 167.34 | 162.84 | 163.14 | 74,336,336 | -2.06(-1.25%) |
May 04, 2021 | 167.42 | 168.00 | 163.22 | 165.21 | 108,989,488 | -3.72(-2.20%) |
May 03, 2021 | 173.83 | 173.92 | 168.24 | 168.93 | 117,695,560 | -4.04(-2.33%) |
Apr 30, 2021 | 175.84 | 177.28 | 172.72 | 172.96 | 140,515,648 | -0.19(-0.11%) |
Apr 29, 2021 | 174.84 | 175.31 | 171.35 | 173.16 | 152,972,464 | +0.64(+0.37%) |
Apr 28, 2021 | 171.34 | 174.09 | 170.85 | 172.52 | 92,691,720 | +2.05(+1.20%) |
Apr 27, 2021 | 171.77 | 172.59 | 169.50 | 170.47 | 76,576,272 | +0.42(+0.25%) |
Apr 26, 2021 | 167.01 | 171.02 | 166.16 | 170.05 | 97,696,136 | +3.40(+2.04%) |
Apr 23, 2021 | 165.57 | 168.35 | 165.04 | 166.65 | 64,082,340 | +1.59(+0.96%) |
Apr 22, 2021 | 168.19 | 168.25 | 164.69 | 165.06 | 51,684,172 | -2.64(-1.58%) |
Apr 21, 2021 | 165.41 | 167.75 | 164.80 | 167.71 | 44,278,520 | +1.36(+0.82%) |
Apr 20, 2021 | 168.28 | 168.75 | 165.41 | 166.34 | 52,522,016 | -1.86(-1.11%) |
Apr 19, 2021 | 169.12 | 171.39 | 167.61 | 168.21 | 54,607,008 | -1.37(-0.81%) |
Apr 16, 2021 | 168.60 | 169.94 | 167.39 | 169.57 | 63,869,840 | +1.02(+0.60%) |
Apr 15, 2021 | 168.16 | 169.45 | 167.21 | 168.56 | 64,748,924 | +2.30(+1.38%) |
Apr 14, 2021 | 169.80 | 169.81 | 165.91 | 166.26 | 62,992,564 | -3.34(-1.97%) |
Apr 13, 2021 | 169.64 | 171.20 | 169.38 | 169.60 | 66,364,472 | +1.03(+0.61%) |
Apr 12, 2021 | 167.37 | 169.35 | 167.16 | 168.57 | 65,715,912 | +0.36(+0.21%) |
Apr 09, 2021 | 164.85 | 168.21 | 164.06 | 168.21 | 87,032,176 | +3.64(+2.21%) |
Apr 08, 2021 | 165.16 | 165.84 | 164.21 | 164.58 | 56,247,476 | +0.99(+0.61%) |
Apr 07, 2021 | 161.31 | 164.79 | 160.80 | 163.59 | 67,022,656 | +2.77(+1.72%) |
Apr 06, 2021 | 160.81 | 161.99 | 160.47 | 160.81 | 50,863,044 | -0.15(-0.09%) |
Apr 05, 2021 | 158.28 | 161.42 | 157.69 | 160.96 | 66,809,896 | +3.28(+2.08%) |
Apr 01, 2021 | 155.53 | 157.75 | 155.41 | 157.68 | 58,944,284 | +3.34(+2.16%) |
Mar 31, 2021 | 152.84 | 155.60 | 152.77 | 154.34 | 61,999,312 | +1.94(+1.27%) |
Mar 30, 2021 | 153.14 | 153.29 | 151.34 | 152.41 | 46,825,172 | -1.02(-0.66%) |
Mar 29, 2021 | 152.41 | 154.20 | 151.07 | 153.43 | 55,011,780 | +1.18(+0.78%) |
Mar 26, 2021 | 151.85 | 152.47 | 149.45 | 152.24 | 66,413,808 | +0.29(+0.19%) |
Mar 25, 2021 | 153.29 | 155.12 | 151.50 | 151.96 | 71,365,208 | -2.04(-1.32%) |
Mar 24, 2021 | 157.18 | 157.65 | 153.90 | 153.99 | 59,267,964 | -2.52(-1.61%) |
Mar 23, 2021 | 155.98 | 158.73 | 155.68 | 156.51 | 76,480,088 | +1.33(+0.86%) |
Mar 22, 2021 | 153.03 | 155.96 | 152.64 | 155.18 | 58,157,400 | +1.79(+1.17%) |
Mar 19, 2021 | 151.11 | 153.50 | 150.48 | 153.39 | 92,723,528 | +2.34(+1.55%) |
Mar 18, 2021 | 154.69 | 155.47 | 150.90 | 151.04 | 73,255,240 | -5.38(-3.44%) |
Mar 17, 2021 | 153.30 | 158.28 | 153.15 | 156.42 | 62,468,992 | +2.19(+1.42%) |
Mar 16, 2021 | 154.88 | 156.08 | 153.43 | 154.23 | 50,879,364 | +0.51(+0.33%) |
Mar 15, 2021 | 153.37 | 153.75 | 151.25 | 153.72 | 58,462,796 | -0.39(-0.25%) |
Mar 12, 2021 | 153.39 | 154.59 | 151.92 | 154.11 | 48,549,900 | -1.20(-0.77%) |
Mar 11, 2021 | 154.84 | 156.22 | 153.78 | 155.31 | 55,547,456 | +2.79(+1.83%) |
Mar 10, 2021 | 154.56 | 155.46 | 151.15 | 152.52 | 60,315,380 | -0.26(-0.17%) |
Mar 09, 2021 | 150.54 | 154.19 | 149.91 | 152.78 | 80,661,512 | +5.53(+3.76%) |
Mar 08, 2021 | 150.40 | 152.87 | 147.22 | 147.25 | 83,767,760 | -2.42(-1.62%) |
Mar 05, 2021 | 149.90 | 150.10 | 143.71 | 149.67 | 108,023,424 | +1.14(+0.77%) |
Mar 04, 2021 | 150.25 | 152.55 | 146.93 | 148.53 | 109,436,464 | -1.37(-0.91%) |
Mar 03, 2021 | 153.70 | 155.02 | 149.40 | 149.90 | 79,522,544 | -4.47(-2.89%) |
Mar 02, 2021 | 156.81 | 157.81 | 153.99 | 154.36 | 51,921,528 | -2.57(-1.64%) |
Mar 01, 2021 | 156.03 | 157.11 | 154.54 | 156.94 | 54,706,384 | +2.65(+1.72%) |
Feb 26, 2021 | 154.40 | 155.76 | 151.48 | 154.28 | 85,719,096 | +1.78(+1.17%) |
Feb 25, 2021 | 156.47 | 158.54 | 152.03 | 152.50 | 90,341,360 | -5.11(-3.24%) |
Feb 24, 2021 | 157.97 | 158.19 | 155.90 | 157.61 | 60,202,176 | -1.74(-1.09%) |
Feb 23, 2021 | 155.91 | 159.86 | 154.32 | 159.35 | 93,603,776 | +0.69(+0.43%) |
Feb 22, 2021 | 160.03 | 161.24 | 158.24 | 158.66 | 70,264,200 | -3.45(-2.13%) |
Feb 19, 2021 | 166.02 | 166.28 | 161.91 | 162.11 | 86,304,472 | -3.91(-2.35%) |
Feb 18, 2021 | 163.74 | 166.51 | 163.31 | 166.02 | 60,691,904 | +0.98(+0.59%) |
Feb 17, 2021 | 162.83 | 165.66 | 162.59 | 165.04 | 66,121,664 | +1.98(+1.21%) |
Feb 16, 2021 | 162.32 | 165.03 | 162.30 | 163.06 | 51,390,484 | -0.44(-0.27%) |
Feb 12, 2021 | 162.12 | 163.63 | 161.29 | 163.50 | 46,815,832 | +0.78(+0.48%) |
Feb 11, 2021 | 164.21 | 164.21 | 162.02 | 162.72 | 46,022,992 | -1.22(-0.74%) |
Feb 10, 2021 | 165.31 | 165.51 | 162.32 | 163.94 | 62,949,880 | -0.92(-0.56%) |
Feb 09, 2021 | 165.24 | 166.51 | 164.50 | 164.86 | 43,945,156 | -0.90(-0.54%) |
Feb 08, 2021 | 167.53 | 167.85 | 164.81 | 165.76 | 65,115,040 | -1.46(-0.87%) |
Feb 05, 2021 | 165.56 | 168.45 | 164.75 | 167.21 | 72,586,288 | +1.06(+0.63%) |
Feb 04, 2021 | 166.11 | 166.96 | 163.50 | 166.16 | 73,391,896 | +0.92(+0.56%) |
Feb 03, 2021 | 170.85 | 171.30 | 165.04 | 165.24 | 141,532,112 | -3.37(-2.00%) |
Feb 02, 2021 | 168.60 | 170.99 | 167.66 | 168.60 | 140,690,960 | +1.85(+1.11%) |
Feb 01, 2021 | 161.74 | 167.12 | 161.37 | 166.75 | 82,906,040 | +6.82(+4.26%) |
Jan 29, 2021 | 161.12 | 161.47 | 158.85 | 159.93 | 86,071,928 | -1.57(-0.97%) |
Jan 28, 2021 | 161.37 | 164.70 | 161.06 | 161.50 | 62,894,632 | +0.25(+0.16%) |
Jan 27, 2021 | 166.68 | 166.93 | 159.98 | 161.25 | 93,070,448 | -4.67(-2.81%) |
Jan 26, 2021 | 164.43 | 166.51 | 163.76 | 165.92 | 58,960,924 | +1.60(+0.97%) |
Jan 25, 2021 | 166.03 | 167.80 | 161.78 | 164.31 | 75,025,776 | +0.09(+0.05%) |
Jan 22, 2021 | 164.83 | 165.71 | 163.77 | 164.22 | 56,570,716 | -0.74(-0.45%) |
Jan 21, 2021 | 164.26 | 167.03 | 164.09 | 164.96 | 98,942,680 | +2.18(+1.34%) |
Jan 20, 2021 | 158.73 | 163.60 | 158.38 | 162.79 | 106,101,880 | +7.11(+4.57%) |
Jan 19, 2021 | 154.99 | 156.88 | 154.44 | 155.67 | 66,104,804 | +0.82(+0.53%) |
Jan 15, 2021 | 155.78 | 156.76 | 154.40 | 154.85 | 85,077,592 | -1.16(-0.74%) |
Jan 14, 2021 | 158.00 | 158.53 | 155.66 | 156.01 | 61,270,644 | -1.92(-1.21%) |
Jan 13, 2021 | 156.06 | 159.12 | 155.74 | 157.92 | 66,416,556 | +2.25(+1.44%) |
Jan 12, 2021 | 155.63 | 156.74 | 153.94 | 155.68 | 69,846,944 | +0.33(+0.21%) |
Jan 11, 2021 | 157.03 | 157.45 | 155.13 | 155.34 | 73,355,352 | -3.42(-2.15%) |
Jan 08, 2021 | 158.63 | 159.16 | 156.74 | 158.76 | 70,920,384 | +1.03(+0.65%) |
Jan 07, 2021 | 157.48 | 160.05 | 157.38 | 157.74 | 70,228,000 | +1.19(+0.76%) |
Jan 06, 2021 | 156.96 | 159.50 | 156.19 | 156.55 | 87,831,992 | -4.00(-2.49%) |
Jan 05, 2021 | 157.93 | 160.79 | 157.88 | 160.55 | 53,067,700 | +1.59(+1.00%) |
Jan 04, 2021 | 163.12 | 163.22 | 156.83 | 158.96 | 88,277,440 | -3.51(-2.16%) |
Dec 31, 2020 | 162.46 | 162.46 | 162.46 | 64,158,536 | -1.44(-0.88%) | |
Dec 30, 2020 | 166.66 | 166.71 | 163.74 | 163.91 | 64,158,536 | -1.80(-1.09%) |
Dec 29, 2020 | 165.11 | 167.14 | 163.68 | 165.71 | 97,533,032 | +1.90(+1.16%) |
Dec 28, 2020 | 159.32 | 164.81 | 158.26 | 163.81 | 113,761,704 | +5.55(+3.51%) |
Dec 24, 2020 | 159.32 | 159.72 | 158.08 | 158.26 | 29,106,284 | -0.63(-0.40%) |
Dec 23, 2020 | 159.87 | 160.13 | 158.84 | 158.89 | 41,855,876 | -1.06(-0.66%) |
Dec 22, 2020 | 159.77 | 160.72 | 158.63 | 159.95 | 47,518,680 | +0.02(+0.01%) |
Dec 21, 2020 | 159.62 | 160.97 | 157.93 | 159.93 | 76,750,000 | +0.23(+0.14%) |
Dec 18, 2020 | 161.82 | 162.09 | 158.21 | 159.71 | 120,195,984 | -1.72(-1.06%) |
Dec 17, 2020 | 162.12 | 162.79 | 160.67 | 161.42 | 69,537,616 | -0.24(-0.15%) |
Dec 16, 2020 | 158.43 | 161.97 | 157.81 | 161.67 | 88,633,976 | +3.78(+2.40%) |
Dec 15, 2020 | 158.68 | 159.05 | 156.16 | 157.88 | 66,548,524 | +0.41(+0.26%) |
Dec 14, 2020 | 156.78 | 159.15 | 155.93 | 157.48 | 83,092,032 | +2.02(+1.30%) |
Dec 11, 2020 | 154.47 | 155.57 | 153.28 | 155.46 | 61,436,132 | +0.74(+0.48%) |
Dec 10, 2020 | 154.09 | 156.74 | 153.44 | 154.71 | 60,613,840 | -0.13(-0.09%) |
Dec 09, 2020 | 158.02 | 158.35 | 154.04 | 154.85 | 82,088,624 | -3.65(-2.30%) |
Dec 08, 2020 | 157.57 | 158.83 | 155.63 | 158.49 | 65,724,372 | +0.96(+0.61%) |
Dec 07, 2020 | 157.45 | 158.66 | 156.72 | 157.53 | 54,945,964 | -0.23(-0.14%) |
Dec 04, 2020 | 159.53 | 159.53 | 157.57 | 157.76 | 58,409,028 | -1.20(-0.76%) |
Dec 03, 2020 | 159.90 | 161.05 | 158.69 | 158.96 | 57,866,616 | -0.84(-0.52%) |
Dec 02, 2020 | 160.71 | 161.22 | 158.29 | 159.80 | 62,594,208 | -0.83(-0.51%) |
Dec 01, 2020 | 159.05 | 162.07 | 157.49 | 160.63 | 90,962,296 | +2.60(+1.64%) |
Nov 30, 2020 | 160.05 | 161.04 | 155.91 | 158.03 | 81,171,952 | -1.36(-0.85%) |
Nov 27, 2020 | 160.19 | 160.43 | 159.13 | 159.39 | 47,968,536 | +0.51(+0.32%) |
Nov 25, 2020 | 156.72 | 159.53 | 156.65 | 158.88 | 75,986,264 | +3.34(+2.15%) |
Nov 24, 2020 | 154.66 | 156.34 | 153.95 | 155.54 | 71,909,064 | +0.98(+0.63%) |
Nov 23, 2020 | 155.47 | 156.62 | 152.91 | 154.56 | 93,601,672 | -0.05(-0.03%) |
Nov 20, 2020 | 155.49 | 156.28 | 154.54 | 154.61 | 67,760,968 | -0.88(-0.57%) |
Nov 19, 2020 | 154.90 | 155.88 | 153.69 | 155.49 | 60,084,200 | +0.58(+0.37%) |
Nov 18, 2020 | 156.33 | 156.63 | 154.89 | 154.91 | 58,126,164 | -1.51(-0.96%) |
Nov 17, 2020 | 158.80 | 159.09 | 156.40 | 156.41 | 68,747,104 | +0.23(+0.15%) |
Nov 16, 2020 | 154.30 | 156.77 | 153.27 | 156.19 | 76,196,080 | +0.11(+0.07%) |
Nov 13, 2020 | 155.73 | 156.72 | 153.91 | 156.07 | 75,426,952 | +0.92(+0.60%) |
Nov 12, 2020 | 157.63 | 158.42 | 153.94 | 155.15 | 87,457,456 | -1.35(-0.86%) |
Nov 11, 2020 | 152.73 | 156.59 | 152.14 | 156.50 | 87,377,808 | +5.11(+3.37%) |
Nov 10, 2020 | 154.39 | 155.34 | 150.62 | 151.40 | 131,586,408 | -5.42(-3.46%) |
Nov 09, 2020 | 160.17 | 164.06 | 155.24 | 156.82 | 143,708,288 | -8.36(-5.06%) |
Nov 06, 2020 | 164.84 | 165.71 | 161.22 | 165.18 | 93,164,568 | -0.53(-0.32%) |
Nov 05, 2020 | 165.61 | 167.94 | 164.06 | 165.71 | 115,557,280 | +4.03(+2.49%) |
Nov 04, 2020 | 157.63 | 161.86 | 156.62 | 161.68 | 136,724,736 | +9.62(+6.32%) |
Nov 03, 2020 | 150.57 | 153.38 | 148.70 | 152.06 | 97,773,920 | +2.19(+1.46%) |