Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 256.74 | 256.81 | 251.02 | 251.02 | 6,099 | -4.94(-1.93%) |
Sep 29, 2021 | 255.16 | 256.64 | 254.75 | 255.97 | 7,357 | +1.21(+0.48%) |
Sep 28, 2021 | 257.82 | 257.82 | 254.75 | 254.75 | 8,912 | -4.10(-1.58%) |
Sep 27, 2021 | 258.39 | 260.53 | 258.39 | 258.85 | 14,741 | +0.27(+0.10%) |
Sep 24, 2021 | 258.60 | 259.01 | 257.97 | 258.58 | 6,186 | -0.82(-0.32%) |
Sep 23, 2021 | 260.65 | 261.88 | 259.24 | 259.41 | 9,755 | +0.72(+0.28%) |
Sep 22, 2021 | 259.52 | 260.09 | 258.69 | 258.69 | 4,022 | -0.57(-0.22%) |
Sep 21, 2021 | 260.53 | 261.43 | 259.25 | 259.25 | 25,728 | +0.33(+0.13%) |
Sep 20, 2021 | 259.06 | 260.70 | 256.42 | 258.93 | 14,180 | -4.16(-1.58%) |
Sep 17, 2021 | 259.90 | 263.38 | 259.90 | 263.08 | 25,732 | +2.72(+1.05%) |
Sep 16, 2021 | 260.93 | 261.30 | 259.12 | 260.36 | 5,199 | +0.15(+0.06%) |
Sep 15, 2021 | 257.49 | 261.51 | 257.00 | 260.21 | 7,302 | +2.78(+1.08%) |
Sep 14, 2021 | 261.29 | 261.32 | 257.06 | 257.43 | 8,505 | -3.14(-1.20%) |
Sep 13, 2021 | 258.75 | 261.93 | 257.77 | 260.57 | 9,168 | +3.28(+1.28%) |
Sep 10, 2021 | 263.50 | 263.51 | 257.29 | 257.29 | 15,140 | -5.38(-2.05%) |
Sep 09, 2021 | 262.30 | 265.62 | 262.30 | 262.67 | 6,755 | +0.10(+0.04%) |
Sep 08, 2021 | 264.38 | 264.38 | 262.29 | 262.56 | 14,310 | -2.38(-0.90%) |
Sep 07, 2021 | 265.97 | 266.21 | 263.59 | 264.94 | 21,743 | -1.62(-0.61%) |
Sep 03, 2021 | 267.30 | 267.30 | 265.94 | 266.57 | 39,317 | -0.74(-0.27%) |
Sep 02, 2021 | 264.00 | 267.64 | 263.66 | 267.30 | 70,824 | +4.47(+1.70%) |
Sep 01, 2021 | 263.20 | 263.85 | 259.80 | 262.83 | 49,135 | -0.11(-0.04%) |
Aug 31, 2021 | 261.81 | 263.80 | 261.76 | 262.94 | 41,067 | +1.31(+0.50%) |
Aug 30, 2021 | 261.07 | 262.37 | 261.04 | 261.62 | 18,285 | +0.48(+0.18%) |
Aug 27, 2021 | 259.73 | 261.77 | 258.90 | 261.14 | 10,474 | +2.60(+1.01%) |
Aug 26, 2021 | 260.82 | 261.03 | 258.45 | 258.54 | 31,060 | -1.90(-0.73%) |
Aug 25, 2021 | 260.58 | 261.91 | 260.38 | 260.44 | 19,299 | -0.86(-0.33%) |
Aug 24, 2021 | 261.99 | 262.11 | 260.21 | 261.30 | 12,350 | +0.26(+0.10%) |
Aug 23, 2021 | 261.65 | 262.24 | 260.80 | 261.04 | 10,032 | +0.14(+0.05%) |
Aug 20, 2021 | 258.21 | 261.22 | 258.21 | 260.90 | 10,232 | +2.71(+1.05%) |
Aug 19, 2021 | 254.36 | 258.51 | 254.00 | 258.19 | 8,407 | +2.14(+0.84%) |
Aug 18, 2021 | 259.16 | 259.16 | 255.85 | 256.04 | 5,292 | -3.79(-1.46%) |
Aug 17, 2021 | 257.70 | 259.96 | 257.70 | 259.83 | 11,766 | +1.21(+0.47%) |
Aug 16, 2021 | 255.90 | 258.63 | 254.51 | 258.62 | 12,683 | +2.72(+1.06%) |
Aug 13, 2021 | 256.27 | 256.88 | 255.53 | 255.90 | 16,453 | -0.32(-0.13%) |
Aug 12, 2021 | 256.17 | 256.47 | 255.50 | 256.22 | 12,222 | -0.08(-0.03%) |
Aug 11, 2021 | 257.56 | 257.56 | 255.80 | 256.30 | 8,983 | -1.37(-0.53%) |
Aug 10, 2021 | 259.31 | 259.31 | 257.44 | 257.67 | 21,706 | -1.84(-0.71%) |
Aug 09, 2021 | 260.38 | 260.38 | 259.40 | 259.51 | 12,031 | -1.09(-0.42%) |
Aug 06, 2021 | 261.17 | 261.78 | 259.40 | 260.60 | 13,016 | +0.86(+0.33%) |
Aug 05, 2021 | 265.49 | 265.49 | 257.23 | 259.73 | 103,883 | -6.27(-2.36%) |
Aug 04, 2021 | 265.27 | 267.74 | 265.27 | 266.00 | 13,161 | -1.44(-0.54%) |
Aug 03, 2021 | 264.86 | 267.44 | 264.10 | 267.44 | 9,081 | +2.49(+0.94%) |
Aug 02, 2021 | 263.64 | 265.24 | 263.39 | 264.95 | 27,332 | +2.00(+0.76%) |
Jul 30, 2021 | 261.85 | 263.75 | 261.85 | 262.95 | 11,402 | -0.24(-0.09%) |
Jul 29, 2021 | 262.88 | 263.79 | 262.59 | 263.20 | 17,153 | +1.13(+0.43%) |
Jul 28, 2021 | 262.11 | 262.50 | 260.38 | 262.06 | 18,017 | -1.71(-0.65%) |
Jul 27, 2021 | 261.64 | 263.80 | 260.84 | 263.78 | 8,357 | +1.27(+0.48%) |
Jul 26, 2021 | 265.24 | 265.42 | 261.74 | 262.51 | 9,173 | -2.93(-1.11%) |
Jul 23, 2021 | 264.60 | 265.83 | 264.26 | 265.44 | 7,284 | +1.56(+0.59%) |
Jul 22, 2021 | 264.62 | 264.62 | 262.44 | 263.88 | 6,502 | -0.37(-0.14%) |
Jul 21, 2021 | 264.71 | 264.71 | 262.63 | 264.26 | 13,633 | +1.22(+0.46%) |
Jul 20, 2021 | 259.80 | 264.51 | 259.80 | 263.03 | 1,050,705 | +5.45(+2.12%) |
Jul 19, 2021 | 259.67 | 259.92 | 256.37 | 257.58 | 9,566 | -4.02(-1.54%) |
Jul 16, 2021 | 263.55 | 263.55 | 261.47 | 261.60 | 14,504 | -0.48(-0.18%) |
Jul 15, 2021 | 260.12 | 262.57 | 260.11 | 262.08 | 10,551 | +0.44(+0.17%) |
Jul 14, 2021 | 264.62 | 264.83 | 261.35 | 261.64 | 13,006 | -2.40(-0.91%) |
Jul 13, 2021 | 264.97 | 265.14 | 264.04 | 264.04 | 6,762 | -1.18(-0.45%) |
Jul 12, 2021 | 263.02 | 265.31 | 263.02 | 265.23 | 37,491 | +1.76(+0.67%) |
Jul 09, 2021 | 262.65 | 263.65 | 262.65 | 263.46 | 8,405 | +2.61(+1.00%) |
Jul 08, 2021 | 260.38 | 261.43 | 259.09 | 260.85 | 9,670 | -2.38(-0.90%) |
Jul 07, 2021 | 262.73 | 263.37 | 261.19 | 263.23 | 18,336 | +0.55(+0.21%) |
Jul 06, 2021 | 263.20 | 263.20 | 260.72 | 262.68 | 9,558 | -1.44(-0.54%) |
Jul 02, 2021 | 262.63 | 264.33 | 262.21 | 264.12 | 10,936 | +1.46(+0.56%) |
Jul 01, 2021 | 261.10 | 262.83 | 261.10 | 262.66 | 34,952 | +1.83(+0.70%) |
Jun 30, 2021 | 260.87 | 261.32 | 259.90 | 260.83 | 11,074 | -0.66(-0.25%) |
Jun 29, 2021 | 263.19 | 263.64 | 261.49 | 261.49 | 11,382 | -1.19(-0.45%) |
Jun 28, 2021 | 262.94 | 262.94 | 261.36 | 262.68 | 12,230 | -0.18(-0.07%) |
Jun 25, 2021 | 260.45 | 263.54 | 260.45 | 262.86 | 18,989 | +2.41(+0.92%) |
Jun 24, 2021 | 260.28 | 260.90 | 260.17 | 260.45 | 7,354 | +1.15(+0.45%) |
Jun 23, 2021 | 259.58 | 259.87 | 259.10 | 259.29 | 9,849 | -0.79(-0.30%) |
Jun 22, 2021 | 258.89 | 260.62 | 258.72 | 260.09 | 267,529 | +0.91(+0.35%) |
Jun 21, 2021 | 254.57 | 259.42 | 254.57 | 259.18 | 43,745 | +5.14(+2.02%) |
Jun 18, 2021 | 256.41 | 256.41 | 254.04 | 254.04 | 10,909 | -4.59(-1.78%) |
Jun 17, 2021 | 257.05 | 259.21 | 256.80 | 258.63 | 42,573 | +1.14(+0.44%) |
Jun 16, 2021 | 259.27 | 260.58 | 257.14 | 257.49 | 27,048 | -1.59(-0.61%) |
Jun 15, 2021 | 258.67 | 260.26 | 256.87 | 259.08 | 1,236,735 | +0.54(+0.21%) |
Jun 14, 2021 | 259.59 | 259.59 | 257.34 | 258.54 | 38,113 | -1.10(-0.42%) |
Jun 11, 2021 | 260.75 | 260.75 | 258.56 | 259.64 | 10,130 | -0.42(-0.16%) |
Jun 10, 2021 | 259.29 | 260.61 | 258.97 | 260.06 | 20,856 | +0.68(+0.26%) |
Jun 09, 2021 | 261.25 | 261.84 | 259.24 | 259.38 | 8,841 | -1.25(-0.48%) |
Jun 08, 2021 | 260.55 | 261.08 | 258.56 | 260.63 | 15,698 | +0.61(+0.23%) |
Jun 07, 2021 | 261.89 | 262.77 | 259.71 | 260.02 | 43,296 | -1.60(-0.61%) |
Jun 04, 2021 | 262.89 | 263.27 | 261.37 | 261.63 | 16,151 | -1.04(-0.39%) |
Jun 03, 2021 | 260.75 | 263.18 | 260.75 | 262.66 | 13,512 | +0.88(+0.34%) |
Jun 02, 2021 | 263.38 | 263.38 | 261.39 | 261.78 | 18,326 | -1.61(-0.61%) |
Jun 01, 2021 | 266.44 | 266.44 | 262.79 | 263.40 | 27,581 | -2.07(-0.78%) |
May 28, 2021 | 266.05 | 267.23 | 265.32 | 265.47 | 15,541 | +0.04(+0.01%) |
May 27, 2021 | 265.76 | 265.76 | 264.53 | 265.43 | 10,166 | +0.12(+0.04%) |
May 26, 2021 | 265.92 | 265.98 | 263.08 | 265.31 | 57,170 | +0.21(+0.08%) |
May 25, 2021 | 264.62 | 265.93 | 264.62 | 265.11 | 10,137 | +0.58(+0.22%) |
May 24, 2021 | 265.05 | 265.77 | 264.53 | 264.53 | 20,454 | -0.17(-0.06%) |
May 21, 2021 | 263.99 | 266.85 | 263.96 | 264.70 | 32,729 | +1.82(+0.69%) |
May 20, 2021 | 261.78 | 264.47 | 261.78 | 262.88 | 10,697 | +0.72(+0.28%) |
May 19, 2021 | 260.37 | 262.37 | 258.73 | 262.15 | 22,421 | -0.29(-0.11%) |
May 18, 2021 | 261.41 | 263.77 | 260.86 | 262.45 | 46,262 | +1.29(+0.49%) |
May 17, 2021 | 260.94 | 261.70 | 260.54 | 261.16 | 60,214 | -0.35(-0.13%) |
May 14, 2021 | 261.31 | 262.02 | 261.13 | 261.51 | 17,328 | +1.27(+0.49%) |
May 13, 2021 | 258.56 | 261.73 | 258.56 | 260.24 | 25,970 | +1.58(+0.61%) |
May 12, 2021 | 261.24 | 261.70 | 258.44 | 258.65 | 26,575 | -3.23(-1.23%) |
May 11, 2021 | 263.74 | 264.43 | 261.27 | 261.88 | 14,644 | -4.59(-1.72%) |
May 10, 2021 | 267.35 | 269.60 | 266.38 | 266.47 | 41,878 | -0.23(-0.08%) |
May 07, 2021 | 263.73 | 266.88 | 263.73 | 266.69 | 13,095 | +3.44(+1.31%) |
May 06, 2021 | 262.45 | 263.25 | 260.67 | 263.25 | 76,343 | +0.71(+0.27%) |
May 05, 2021 | 263.07 | 263.22 | 261.25 | 262.54 | 48,077 | -0.68(-0.26%) |
May 04, 2021 | 258.79 | 263.22 | 258.79 | 263.22 | 24,863 | +3.81(+1.47%) |
May 03, 2021 | 258.12 | 260.41 | 258.12 | 259.41 | 18,924 | +2.34(+0.91%) |
Apr 30, 2021 | 256.70 | 257.44 | 256.60 | 257.07 | 16,253 | -0.91(-0.35%) |
Apr 29, 2021 | 257.18 | 258.15 | 257.02 | 257.98 | 10,553 | +1.84(+0.72%) |
Apr 28, 2021 | 257.20 | 257.20 | 256.03 | 256.13 | 23,035 | -0.96(-0.37%) |
Apr 27, 2021 | 258.04 | 258.20 | 256.82 | 257.10 | 8,203 | -1.34(-0.52%) |
Apr 26, 2021 | 258.40 | 259.45 | 258.08 | 258.44 | 12,857 | -0.25(-0.10%) |
Apr 23, 2021 | 257.33 | 259.24 | 256.67 | 258.69 | 11,347 | +1.36(+0.53%) |
Apr 22, 2021 | 257.59 | 258.67 | 255.63 | 257.33 | 30,565 | -0.11(-0.04%) |
Apr 21, 2021 | 255.22 | 257.75 | 255.22 | 257.45 | 25,686 | +2.56(+1.00%) |
Apr 20, 2021 | 253.77 | 255.36 | 252.91 | 254.89 | 27,625 | +0.37(+0.15%) |
Apr 19, 2021 | 255.25 | 256.08 | 253.39 | 254.51 | 25,573 | -0.85(-0.33%) |
Apr 16, 2021 | 256.03 | 256.03 | 253.23 | 255.37 | 119,195 | +1.00(+0.39%) |
Apr 15, 2021 | 250.86 | 255.05 | 250.86 | 254.37 | 23,795 | +5.51(+2.21%) |
Apr 14, 2021 | 247.64 | 250.07 | 247.64 | 248.86 | 15,351 | +1.42(+0.57%) |
Apr 13, 2021 | 247.15 | 248.92 | 246.61 | 247.44 | 34,279 | -0.34(-0.14%) |
Apr 12, 2021 | 247.89 | 248.93 | 247.49 | 247.78 | 18,979 | +0.17(+0.07%) |
Apr 09, 2021 | 244.15 | 247.62 | 243.86 | 247.62 | 40,481 | +4.22(+1.74%) |
Apr 08, 2021 | 243.01 | 244.36 | 243.01 | 243.39 | 36,027 | +0.18(+0.07%) |
Apr 07, 2021 | 243.80 | 244.06 | 242.97 | 243.22 | 12,930 | -0.79(-0.32%) |
Apr 06, 2021 | 245.89 | 245.89 | 243.60 | 244.01 | 223,283 | -2.35(-0.95%) |
Apr 05, 2021 | 246.09 | 247.34 | 245.86 | 246.36 | 225,336 | +1.18(+0.48%) |
Apr 01, 2021 | 247.44 | 247.44 | 244.51 | 245.17 | 56,837 | -1.12(-0.45%) |
Mar 31, 2021 | 247.08 | 247.95 | 246.13 | 246.29 | 11,417 | +0.04(+0.02%) |
Mar 30, 2021 | 246.04 | 247.04 | 245.82 | 246.25 | 17,012 | -0.73(-0.30%) |
Mar 29, 2021 | 246.08 | 248.29 | 245.82 | 246.98 | 27,928 | -0.06(-0.02%) |
Mar 26, 2021 | 245.54 | 247.04 | 244.73 | 247.04 | 29,952 | +2.65(+1.08%) |
Mar 25, 2021 | 241.99 | 244.68 | 239.78 | 244.39 | 14,014 | +1.06(+0.43%) |
Mar 24, 2021 | 242.62 | 245.93 | 242.62 | 243.33 | 21,729 | +0.99(+0.41%) |
Mar 23, 2021 | 244.28 | 245.11 | 241.83 | 242.34 | 15,793 | -2.77(-1.13%) |
Mar 22, 2021 | 244.18 | 245.51 | 243.24 | 245.11 | 45,715 | +0.59(+0.24%) |
Mar 19, 2021 | 242.89 | 246.03 | 242.25 | 244.53 | 18,124 | +1.28(+0.53%) |
Mar 18, 2021 | 241.02 | 245.47 | 241.02 | 243.25 | 18,515 | +1.57(+0.65%) |
Mar 17, 2021 | 241.38 | 243.04 | 240.37 | 241.67 | 13,770 | -0.91(-0.37%) |
Mar 16, 2021 | 244.21 | 244.21 | 242.29 | 242.58 | 9,515 | -1.93(-0.79%) |
Mar 15, 2021 | 243.27 | 244.52 | 242.44 | 244.52 | 57,031 | +1.48(+0.61%) |
Mar 12, 2021 | 239.70 | 243.19 | 239.46 | 243.03 | 9,011 | +3.05(+1.27%) |
Mar 11, 2021 | 237.57 | 240.51 | 237.57 | 239.98 | 16,293 | +3.49(+1.47%) |
Mar 10, 2021 | 237.41 | 239.43 | 236.50 | 236.50 | 8,801 | +0.07(+0.03%) |
Mar 09, 2021 | 237.75 | 241.18 | 236.34 | 236.43 | 24,025 | +1.43(+0.61%) |
Mar 08, 2021 | 233.87 | 237.36 | 233.87 | 235.00 | 29,961 | +1.67(+0.72%) |
Mar 05, 2021 | 229.08 | 233.86 | 226.73 | 233.33 | 20,991 | +5.46(+2.40%) |
Mar 04, 2021 | 228.28 | 231.75 | 227.04 | 227.88 | 25,158 | -1.62(-0.71%) |
Mar 03, 2021 | 232.19 | 232.19 | 229.33 | 229.50 | 24,529 | -3.03(-1.30%) |
Mar 02, 2021 | 233.05 | 234.00 | 232.35 | 232.52 | 21,030 | -0.29(-0.13%) |
Mar 01, 2021 | 231.06 | 234.39 | 231.06 | 232.82 | 9,594 | +3.61(+1.58%) |
Feb 26, 2021 | 230.42 | 231.06 | 228.83 | 229.20 | 19,762 | -0.19(-0.09%) |
Feb 25, 2021 | 234.90 | 235.47 | 228.30 | 229.40 | 19,235 | -6.71(-2.84%) |
Feb 24, 2021 | 233.89 | 236.62 | 233.64 | 236.11 | 23,092 | +2.04(+0.87%) |
Feb 23, 2021 | 231.92 | 234.91 | 230.96 | 234.07 | 45,766 | +0.37(+0.16%) |
Feb 22, 2021 | 234.31 | 234.31 | 233.01 | 233.69 | 10,448 | -1.74(-0.74%) |
Feb 19, 2021 | 236.28 | 236.60 | 234.71 | 235.43 | 19,046 | -0.25(-0.10%) |
Feb 18, 2021 | 235.88 | 236.37 | 233.90 | 235.68 | 50,323 | -1.11(-0.47%) |
Feb 17, 2021 | 234.70 | 237.33 | 234.70 | 236.79 | 12,034 | +0.88(+0.37%) |
Feb 16, 2021 | 240.78 | 241.11 | 235.33 | 235.91 | 46,649 | -3.80(-1.58%) |
Feb 12, 2021 | 239.62 | 240.22 | 239.21 | 239.71 | 16,690 | -0.35(-0.15%) |
Feb 11, 2021 | 240.90 | 241.94 | 239.78 | 240.06 | 32,353 | +0.29(+0.12%) |
Feb 10, 2021 | 240.72 | 241.15 | 238.15 | 239.77 | 27,419 | +0.48(+0.20%) |
Feb 09, 2021 | 236.67 | 239.38 | 236.67 | 239.29 | 18,381 | +2.49(+1.05%) |
Feb 08, 2021 | 236.54 | 237.47 | 235.93 | 236.80 | 30,116 | +1.48(+0.63%) |
Feb 05, 2021 | 237.97 | 237.97 | 234.77 | 235.32 | 15,257 | -1.26(-0.53%) |
Feb 04, 2021 | 238.03 | 238.55 | 236.02 | 236.58 | 16,533 | -1.43(-0.60%) |
Feb 03, 2021 | 236.90 | 238.89 | 235.18 | 238.00 | 14,212 | +1.09(+0.46%) |
Feb 02, 2021 | 238.19 | 240.26 | 236.87 | 236.91 | 27,203 | +1.01(+0.43%) |
Feb 01, 2021 | 236.28 | 236.91 | 234.09 | 235.90 | 22,882 | +1.60(+0.68%) |
Jan 29, 2021 | 236.01 | 237.42 | 231.66 | 234.30 | 37,273 | -1.71(-0.72%) |
Jan 28, 2021 | 234.57 | 238.76 | 234.56 | 236.01 | 24,336 | +3.10(+1.33%) |
Jan 27, 2021 | 237.23 | 237.23 | 232.42 | 232.91 | 37,916 | -7.81(-3.25%) |
Jan 26, 2021 | 243.33 | 243.90 | 240.62 | 240.73 | 48,719 | -2.28(-0.94%) |
Jan 25, 2021 | 242.62 | 244.35 | 241.57 | 243.00 | 11,621 | +0.62(+0.26%) |
Jan 22, 2021 | 242.08 | 243.42 | 241.56 | 242.38 | 12,595 | -1.08(-0.45%) |
Jan 21, 2021 | 243.38 | 244.79 | 242.60 | 243.46 | 24,410 | +0.01(+0.00%) |
Jan 20, 2021 | 242.04 | 243.45 | 241.04 | 243.45 | 15,621 | +2.03(+0.84%) |
Jan 19, 2021 | 242.06 | 243.01 | 240.81 | 241.42 | 17,426 | +0.81(+0.34%) |
Jan 15, 2021 | 239.23 | 240.73 | 238.28 | 240.61 | 15,974 | +0.59(+0.25%) |
Jan 14, 2021 | 241.94 | 244.09 | 239.77 | 240.01 | 78,851 | -1.94(-0.80%) |
Jan 13, 2021 | 243.64 | 243.72 | 241.17 | 241.96 | 83,838 | -2.60(-1.06%) |
Jan 12, 2021 | 244.13 | 245.26 | 243.54 | 244.56 | 9,384 | +0.56(+0.23%) |
Jan 11, 2021 | 242.30 | 244.42 | 242.30 | 244.00 | 24,341 | -0.33(-0.14%) |
Jan 08, 2021 | 245.85 | 246.78 | 241.65 | 244.33 | 21,094 | -0.74(-0.30%) |
Jan 07, 2021 | 240.82 | 245.26 | 240.81 | 245.07 | 42,821 | +5.81(+2.43%) |
Jan 06, 2021 | 227.61 | 239.79 | 227.61 | 239.26 | 130,722 | +9.53(+4.15%) |
Jan 05, 2021 | 229.02 | 231.34 | 229.02 | 229.74 | 26,721 | +0.03(+0.02%) |
Jan 04, 2021 | 229.88 | 229.88 | 224.61 | 229.70 | 27,521 | +0.52(+0.23%) |
Dec 31, 2020 | 229.18 | 229.18 | 229.18 | 14,862 | +2.38(+1.05%) | |
Dec 30, 2020 | 227.64 | 227.64 | 226.47 | 226.80 | 14,862 | +0.08(+0.03%) |
Dec 29, 2020 | 227.68 | 228.81 | 225.41 | 226.72 | 121,844 | -0.39(-0.17%) |
Dec 28, 2020 | 228.31 | 228.31 | 226.48 | 227.11 | 12,391 | +0.86(+0.38%) |
Dec 24, 2020 | 226.73 | 226.75 | 226.04 | 226.25 | 5,529 | -0.28(-0.13%) |
Dec 23, 2020 | 224.85 | 228.10 | 224.85 | 226.54 | 22,985 | +2.53(+1.13%) |
Dec 22, 2020 | 224.13 | 225.35 | 223.66 | 224.01 | 10,233 | +0.11(+0.05%) |
Dec 21, 2020 | 222.43 | 224.08 | 220.59 | 223.90 | 19,154 | -1.27(-0.56%) |
Dec 18, 2020 | 226.68 | 226.68 | 223.55 | 225.17 | 11,775 | -1.25(-0.55%) |
Dec 17, 2020 | 224.06 | 226.51 | 224.06 | 226.42 | 27,507 | +2.76(+1.24%) |
Dec 16, 2020 | 224.38 | 224.70 | 222.37 | 223.66 | 18,761 | -1.42(-0.63%) |
Dec 15, 2020 | 224.31 | 225.40 | 223.30 | 225.07 | 17,606 | +2.28(+1.03%) |
Dec 14, 2020 | 226.77 | 227.24 | 222.79 | 222.79 | 12,613 | -1.51(-0.67%) |
Dec 11, 2020 | 226.08 | 226.20 | 222.74 | 224.29 | 13,635 | -2.67(-1.18%) |
Dec 10, 2020 | 226.69 | 227.79 | 226.69 | 226.97 | 7,446 | -0.83(-0.36%) |
Dec 09, 2020 | 229.80 | 229.80 | 226.20 | 227.80 | 19,680 | -1.33(-0.58%) |
Dec 08, 2020 | 225.71 | 229.22 | 225.71 | 229.12 | 17,148 | +2.18(+0.96%) |
Dec 07, 2020 | 228.03 | 228.03 | 225.81 | 226.95 | 13,662 | -1.94(-0.85%) |
Dec 04, 2020 | 225.65 | 228.89 | 225.65 | 228.89 | 11,687 | +3.88(+1.73%) |
Dec 03, 2020 | 224.01 | 225.95 | 223.77 | 225.01 | 103,270 | +1.63(+0.73%) |
Dec 02, 2020 | 220.72 | 224.43 | 220.62 | 223.38 | 18,871 | +2.05(+0.93%) |
Dec 01, 2020 | 223.08 | 225.67 | 221.16 | 221.33 | 26,328 | +1.49(+0.68%) |
Nov 30, 2020 | 220.98 | 221.09 | 218.73 | 219.84 | 17,503 | -1.43(-0.65%) |
Nov 27, 2020 | 219.00 | 221.43 | 219.00 | 221.27 | 11,482 | +2.94(+1.34%) |
Nov 25, 2020 | 220.84 | 220.84 | 217.42 | 218.34 | 55,463 | -2.13(-0.96%) |
Nov 24, 2020 | 219.68 | 222.49 | 219.31 | 220.46 | 21,195 | +1.55(+0.71%) |
Nov 23, 2020 | 219.33 | 220.34 | 218.25 | 218.91 | 17,657 | +0.65(+0.30%) |
Nov 20, 2020 | 217.66 | 218.69 | 216.62 | 218.26 | 18,146 | +0.09(+0.04%) |
Nov 19, 2020 | 219.85 | 219.85 | 216.24 | 218.17 | 64,810 | -1.91(-0.87%) |
Nov 18, 2020 | 224.80 | 224.80 | 220.05 | 220.08 | 45,540 | -3.90(-1.74%) |
Nov 17, 2020 | 223.25 | 224.47 | 222.01 | 223.98 | 23,164 | -2.73(-1.20%) |
Nov 16, 2020 | 229.47 | 229.47 | 225.44 | 226.71 | 23,730 | +0.55(+0.24%) |
Nov 13, 2020 | 225.65 | 226.71 | 224.25 | 226.17 | 25,630 | +2.43(+1.09%) |
Nov 12, 2020 | 223.71 | 226.38 | 222.63 | 223.74 | 48,678 | -0.29(-0.13%) |
Nov 11, 2020 | 226.79 | 226.79 | 223.61 | 224.03 | 29,154 | -0.83(-0.37%) |
Nov 10, 2020 | 221.57 | 225.41 | 219.20 | 224.86 | 38,787 | +4.23(+1.92%) |
Nov 09, 2020 | 226.38 | 227.16 | 220.44 | 220.63 | 39,803 | +2.14(+0.98%) |
Nov 06, 2020 | 220.34 | 220.87 | 217.68 | 218.49 | 30,448 | -1.57(-0.71%) |
Nov 05, 2020 | 220.86 | 222.71 | 218.10 | 220.06 | 126,716 | +2.46(+1.13%) |
Nov 04, 2020 | 213.97 | 220.80 | 213.83 | 217.60 | 184,486 | +9.90(+4.77%) |
Nov 03, 2020 | 203.19 | 208.66 | 203.19 | 207.70 | 50,756 | +7.36(+3.68%) |
Nov 02, 2020 | 198.17 | 200.58 | 197.35 | 200.34 | 37,813 | +4.50(+2.30%) |
Oct 30, 2020 | 195.61 | 196.79 | 193.19 | 195.84 | 22,862 | -0.41(-0.21%) |
Oct 29, 2020 | 199.18 | 199.59 | 195.34 | 196.25 | 79,218 | -3.86(-1.93%) |
Oct 28, 2020 | 203.17 | 204.27 | 199.96 | 200.12 | 54,232 | -6.58(-3.18%) |
Oct 27, 2020 | 207.37 | 207.47 | 205.95 | 206.70 | 7,712 | -1.03(-0.49%) |
Oct 26, 2020 | 210.20 | 210.20 | 206.21 | 207.72 | 111,685 | -4.19(-1.98%) |
Oct 23, 2020 | 209.73 | 213.07 | 209.73 | 211.91 | 26,758 | +2.49(+1.19%) |
Oct 22, 2020 | 206.99 | 209.90 | 206.99 | 209.42 | 26,068 | +2.44(+1.18%) |
Oct 21, 2020 | 206.46 | 207.96 | 205.84 | 206.98 | 10,541 | +0.38(+0.18%) |
Oct 20, 2020 | 207.24 | 208.90 | 206.57 | 206.60 | 20,496 | +0.46(+0.22%) |
Oct 19, 2020 | 209.72 | 209.83 | 205.33 | 206.14 | 19,364 | -2.64(-1.27%) |
Oct 16, 2020 | 207.84 | 210.48 | 207.63 | 208.79 | 29,526 | +1.27(+0.61%) |
Oct 15, 2020 | 203.78 | 207.81 | 202.89 | 207.52 | 42,969 | +1.37(+0.66%) |
Oct 14, 2020 | 206.97 | 209.19 | 205.87 | 206.15 | 47,911 | -2.18(-1.04%) |
Oct 13, 2020 | 206.40 | 209.04 | 205.80 | 208.33 | 19,985 | +0.79(+0.38%) |
Oct 12, 2020 | 207.95 | 208.85 | 207.54 | 207.54 | 11,957 | +0.93(+0.45%) |
Oct 09, 2020 | 207.66 | 208.55 | 206.06 | 206.61 | 17,428 | +0.74(+0.36%) |
Oct 08, 2020 | 206.41 | 206.41 | 204.99 | 205.87 | 14,008 | +0.68(+0.33%) |
Oct 07, 2020 | 202.04 | 205.80 | 202.04 | 205.19 | 13,757 | +4.23(+2.10%) |
Oct 06, 2020 | 203.60 | 204.96 | 200.96 | 200.96 | 16,553 | -1.97(-0.97%) |
Oct 05, 2020 | 200.10 | 202.97 | 200.04 | 202.93 | 18,018 | +4.90(+2.47%) |
Oct 02, 2020 | 193.84 | 199.85 | 193.84 | 198.04 | 11,482 | +0.89(+0.45%) |