Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 218.15 | 218.15 | 211.47 | 211.57 | 6,281,434 | -6.55(-3.00%) |
Sep 29, 2021 | 216.93 | 219.75 | 216.23 | 218.12 | 2,870,427 | +2.23(+1.03%) |
Sep 28, 2021 | 219.09 | 219.51 | 215.35 | 215.89 | 3,430,681 | -4.75(-2.15%) |
Sep 27, 2021 | 222.19 | 224.12 | 219.99 | 220.64 | 2,797,697 | -2.65(-1.18%) |
Sep 24, 2021 | 223.19 | 224.56 | 222.31 | 223.29 | 2,055,990 | -1.14(-0.51%) |
Sep 23, 2021 | 225.19 | 226.74 | 224.21 | 224.43 | 2,211,586 | +0.83(+0.37%) |
Sep 22, 2021 | 224.15 | 225.08 | 221.70 | 223.59 | 2,471,567 | +0.42(+0.19%) |
Sep 21, 2021 | 224.58 | 226.63 | 223.11 | 223.17 | 2,112,394 | -0.77(-0.34%) |
Sep 20, 2021 | 225.18 | 227.66 | 221.55 | 223.94 | 3,599,079 | -4.19(-1.84%) |
Sep 17, 2021 | 227.00 | 229.84 | 227.00 | 228.12 | 4,040,358 | -0.26(-0.11%) |
Sep 16, 2021 | 226.79 | 228.89 | 226.35 | 228.38 | 2,342,806 | +2.60(+1.15%) |
Sep 15, 2021 | 224.11 | 226.45 | 223.62 | 225.78 | 2,111,921 | +1.76(+0.78%) |
Sep 14, 2021 | 225.09 | 226.03 | 223.60 | 224.03 | 2,057,401 | -0.80(-0.35%) |
Sep 13, 2021 | 227.04 | 227.73 | 223.44 | 224.82 | 3,105,414 | -1.33(-0.59%) |
Sep 10, 2021 | 228.62 | 229.08 | 225.83 | 226.16 | 2,107,270 | -0.83(-0.37%) |
Sep 09, 2021 | 227.48 | 228.73 | 226.23 | 226.99 | 2,675,839 | -0.62(-0.27%) |
Sep 08, 2021 | 224.48 | 227.68 | 224.17 | 227.61 | 3,074,211 | +3.13(+1.40%) |
Sep 07, 2021 | 225.58 | 226.20 | 223.43 | 224.47 | 2,948,778 | -1.47(-0.65%) |
Sep 03, 2021 | 226.66 | 226.75 | 224.73 | 225.94 | 3,624,650 | -1.39(-0.61%) |
Sep 02, 2021 | 227.81 | 228.39 | 226.72 | 227.33 | 2,728,568 | -0.52(-0.23%) |
Sep 01, 2021 | 228.43 | 228.43 | 225.90 | 227.85 | 3,131,927 | -0.56(-0.25%) |
Aug 31, 2021 | 230.42 | 230.57 | 226.97 | 228.41 | 4,287,200 | -2.20(-0.95%) |
Aug 30, 2021 | 230.47 | 232.48 | 230.42 | 230.61 | 2,263,150 | +0.17(+0.07%) |
Aug 27, 2021 | 229.49 | 231.64 | 229.05 | 230.45 | 2,877,389 | +0.20(+0.09%) |
Aug 26, 2021 | 231.60 | 231.68 | 228.71 | 230.24 | 3,155,918 | -2.03(-0.87%) |
Aug 25, 2021 | 231.67 | 233.29 | 230.66 | 232.27 | 2,636,499 | +0.46(+0.20%) |
Aug 24, 2021 | 234.44 | 234.44 | 231.46 | 231.81 | 2,666,538 | -1.74(-0.74%) |
Aug 23, 2021 | 235.14 | 236.03 | 233.36 | 233.54 | 3,192,417 | -0.80(-0.34%) |
Aug 20, 2021 | 228.12 | 234.88 | 228.08 | 234.35 | 4,483,163 | +7.39(+3.26%) |
Aug 19, 2021 | 226.15 | 230.77 | 226.03 | 226.96 | 5,478,516 | -2.01(-0.88%) |
Aug 18, 2021 | 230.27 | 236.56 | 227.74 | 228.97 | 9,629,771 | -6.54(-2.78%) |
Aug 17, 2021 | 240.87 | 240.87 | 233.10 | 235.50 | 7,151,637 | -7.03(-2.90%) |
Aug 16, 2021 | 239.71 | 242.85 | 236.63 | 242.53 | 3,686,882 | +1.48(+0.62%) |
Aug 13, 2021 | 242.11 | 243.04 | 240.20 | 241.05 | 3,331,453 | -0.31(-0.13%) |
Aug 12, 2021 | 243.27 | 243.87 | 240.60 | 241.36 | 2,459,793 | -1.04(-0.43%) |
Aug 11, 2021 | 243.82 | 246.14 | 241.89 | 242.40 | 3,188,259 | -0.98(-0.40%) |
Aug 10, 2021 | 242.37 | 244.93 | 241.48 | 243.38 | 3,653,842 | +1.53(+0.63%) |
Aug 09, 2021 | 239.72 | 242.20 | 239.70 | 241.85 | 2,721,361 | +2.14(+0.89%) |
Aug 06, 2021 | 241.41 | 242.39 | 239.02 | 239.71 | 2,649,423 | -1.21(-0.50%) |
Aug 05, 2021 | 241.26 | 242.13 | 239.61 | 240.92 | 2,389,936 | +0.80(+0.33%) |
Aug 04, 2021 | 240.74 | 242.29 | 239.85 | 240.12 | 2,600,193 | -1.54(-0.64%) |
Aug 03, 2021 | 237.89 | 242.67 | 237.75 | 241.66 | 2,757,181 | +4.57(+1.93%) |
Aug 02, 2021 | 241.55 | 241.76 | 234.84 | 237.09 | 3,444,588 | -3.51(-1.46%) |
Jul 30, 2021 | 240.31 | 242.82 | 238.46 | 240.60 | 3,045,179 | -0.56(-0.23%) |
Jul 29, 2021 | 237.96 | 241.28 | 237.22 | 241.16 | 3,311,690 | +3.91(+1.65%) |
Jul 28, 2021 | 237.13 | 238.58 | 236.29 | 237.25 | 3,048,873 | -0.87(-0.36%) |
Jul 27, 2021 | 239.63 | 239.87 | 235.66 | 238.12 | 3,294,109 | -2.30(-0.96%) |
Jul 26, 2021 | 240.44 | 241.82 | 238.79 | 240.42 | 2,536,712 | -0.16(-0.06%) |
Jul 23, 2021 | 237.58 | 240.65 | 237.35 | 240.58 | 2,188,363 | +3.71(+1.56%) |
Jul 22, 2021 | 237.23 | 237.59 | 235.00 | 236.87 | 2,681,834 | +0.88(+0.37%) |
Jul 21, 2021 | 235.25 | 236.34 | 234.38 | 235.99 | 2,454,901 | +1.24(+0.53%) |
Jul 20, 2021 | 231.43 | 236.29 | 230.13 | 234.75 | 3,042,091 | +3.31(+1.43%) |
Jul 19, 2021 | 229.92 | 232.09 | 229.07 | 231.45 | 3,458,421 | -0.03(-0.01%) |
Jul 16, 2021 | 234.01 | 234.15 | 231.21 | 231.47 | 3,706,226 | -1.64(-0.70%) |
Jul 15, 2021 | 233.53 | 234.59 | 232.28 | 233.11 | 2,870,960 | -0.64(-0.28%) |
Jul 14, 2021 | 232.79 | 234.15 | 231.90 | 233.76 | 2,797,647 | +1.73(+0.75%) |
Jul 13, 2021 | 230.87 | 233.58 | 230.87 | 232.03 | 2,595,870 | -0.45(-0.19%) |
Jul 12, 2021 | 229.95 | 232.69 | 229.60 | 232.48 | 3,316,637 | +3.37(+1.47%) |
Jul 09, 2021 | 229.05 | 231.10 | 228.00 | 229.10 | 2,932,217 | +0.00(+0.00%) |
Jul 08, 2021 | 226.76 | 229.46 | 225.89 | 229.10 | 2,487,504 | +0.95(+0.42%) |
Jul 07, 2021 | 226.37 | 228.93 | 226.29 | 228.16 | 2,208,927 | +1.94(+0.86%) |
Jul 06, 2021 | 227.26 | 227.96 | 223.92 | 226.22 | 2,501,019 | -1.04(-0.46%) |
Jul 02, 2021 | 225.34 | 227.63 | 225.08 | 227.26 | 2,364,416 | +2.87(+1.28%) |
Jul 01, 2021 | 223.11 | 224.45 | 222.24 | 224.40 | 2,306,077 | +1.59(+0.72%) |
Jun 30, 2021 | 222.85 | 223.92 | 221.93 | 222.80 | 3,008,789 | -0.10(-0.05%) |
Jun 29, 2021 | 222.39 | 224.39 | 222.13 | 222.90 | 2,267,080 | +0.54(+0.24%) |
Jun 28, 2021 | 222.03 | 223.26 | 221.00 | 222.36 | 2,238,308 | +0.65(+0.29%) |
Jun 25, 2021 | 221.21 | 222.80 | 221.00 | 221.70 | 6,496,477 | +0.65(+0.30%) |
Jun 24, 2021 | 220.49 | 221.08 | 219.65 | 221.05 | 2,321,832 | +2.33(+1.07%) |
Jun 23, 2021 | 218.31 | 219.33 | 217.36 | 218.72 | 2,437,493 | +0.09(+0.04%) |
Jun 22, 2021 | 216.12 | 219.22 | 215.56 | 218.63 | 3,147,847 | +3.17(+1.47%) |
Jun 21, 2021 | 213.15 | 215.70 | 213.13 | 215.46 | 3,308,553 | +2.99(+1.41%) |
Jun 18, 2021 | 211.75 | 213.24 | 210.15 | 212.47 | 4,862,814 | -0.64(-0.30%) |
Jun 17, 2021 | 212.57 | 214.68 | 211.82 | 213.10 | 3,066,790 | -0.04(-0.02%) |
Jun 16, 2021 | 214.43 | 214.75 | 211.57 | 213.14 | 3,002,612 | -1.21(-0.56%) |
Jun 15, 2021 | 214.75 | 214.75 | 212.67 | 214.35 | 2,732,129 | -0.46(-0.21%) |
Jun 14, 2021 | 214.89 | 215.21 | 213.41 | 214.81 | 3,151,275 | +0.12(+0.06%) |
Jun 11, 2021 | 213.70 | 214.73 | 213.63 | 214.69 | 2,723,544 | +1.18(+0.55%) |
Jun 10, 2021 | 213.51 | 215.39 | 213.27 | 213.51 | 2,799,067 | -0.26(-0.12%) |
Jun 09, 2021 | 216.22 | 218.25 | 213.72 | 213.77 | 3,658,717 | -2.91(-1.34%) |
Jun 08, 2021 | 215.92 | 217.84 | 214.33 | 216.68 | 3,733,856 | +3.88(+1.82%) |
Jun 07, 2021 | 213.36 | 214.43 | 212.34 | 212.80 | 2,410,657 | -0.42(-0.19%) |
Jun 04, 2021 | 212.17 | 213.46 | 210.79 | 213.22 | 3,347,545 | +1.99(+0.94%) |
Jun 03, 2021 | 210.45 | 212.19 | 209.22 | 211.22 | 3,423,574 | +0.74(+0.35%) |
Jun 02, 2021 | 208.67 | 211.19 | 208.43 | 210.49 | 3,614,689 | +1.02(+0.49%) |
Jun 01, 2021 | 209.69 | 210.87 | 208.34 | 209.46 | 3,716,372 | +0.32(+0.15%) |
May 28, 2021 | 210.14 | 210.46 | 208.46 | 209.14 | 2,856,336 | -0.41(-0.20%) |
May 27, 2021 | 210.07 | 210.91 | 208.34 | 209.56 | 7,185,825 | +0.24(+0.11%) |
May 26, 2021 | 208.50 | 210.09 | 208.28 | 209.32 | 3,456,639 | +1.67(+0.80%) |
May 25, 2021 | 207.88 | 209.46 | 205.77 | 207.65 | 4,451,374 | -0.10(-0.05%) |
May 24, 2021 | 208.61 | 210.60 | 207.68 | 207.75 | 4,145,068 | +0.29(+0.14%) |
May 21, 2021 | 204.80 | 209.29 | 204.48 | 207.46 | 5,517,007 | +3.04(+1.49%) |
May 20, 2021 | 201.18 | 205.34 | 200.06 | 204.41 | 7,688,157 | +2.56(+1.27%) |
May 19, 2021 | 193.79 | 202.60 | 193.36 | 201.85 | 14,513,123 | +11.59(+6.09%) |
May 18, 2021 | 194.66 | 195.10 | 190.05 | 190.26 | 5,194,991 | -2.68(-1.39%) |
May 17, 2021 | 195.53 | 196.26 | 192.33 | 192.94 | 2,811,447 | -1.05(-0.54%) |
May 14, 2021 | 193.11 | 195.00 | 192.40 | 193.99 | 2,884,919 | +2.34(+1.22%) |
May 13, 2021 | 187.61 | 193.04 | 187.31 | 191.64 | 3,411,525 | +5.19(+2.78%) |
May 12, 2021 | 191.52 | 191.05 | 186.27 | 186.45 | 4,198,046 | -5.77(-3.00%) |
May 11, 2021 | 195.46 | 195.46 | 190.12 | 192.22 | 3,589,088 | -4.40(-2.24%) |
May 10, 2021 | 197.98 | 199.71 | 196.34 | 196.62 | 3,367,407 | -0.62(-0.32%) |
May 07, 2021 | 195.68 | 197.87 | 195.50 | 197.25 | 2,502,009 | +1.57(+0.80%) |
May 06, 2021 | 196.28 | 196.52 | 194.70 | 195.68 | 2,422,611 | +0.54(+0.28%) |
May 05, 2021 | 195.35 | 196.28 | 194.46 | 195.13 | 2,731,584 | +0.73(+0.38%) |
May 04, 2021 | 192.56 | 194.61 | 192.09 | 194.40 | 2,398,467 | +0.30(+0.16%) |
May 03, 2021 | 192.17 | 195.51 | 191.84 | 194.10 | 2,448,210 | +3.69(+1.94%) |
Apr 30, 2021 | 189.44 | 191.22 | 189.23 | 190.40 | 1,961,530 | -0.11(-0.06%) |
Apr 29, 2021 | 189.36 | 191.46 | 189.03 | 190.51 | 2,051,874 | +2.68(+1.43%) |
Apr 28, 2021 | 187.34 | 188.56 | 186.89 | 187.83 | 1,740,350 | +0.09(+0.05%) |
Apr 27, 2021 | 187.31 | 188.63 | 186.78 | 187.74 | 2,460,185 | +0.67(+0.36%) |
Apr 26, 2021 | 188.93 | 189.26 | 186.35 | 187.07 | 2,912,416 | -2.19(-1.16%) |
Apr 23, 2021 | 189.19 | 189.98 | 187.34 | 189.25 | 2,661,237 | +0.40(+0.21%) |
Apr 22, 2021 | 190.44 | 190.76 | 187.08 | 188.85 | 2,720,719 | -1.10(-0.58%) |
Apr 21, 2021 | 190.38 | 191.46 | 189.52 | 189.95 | 3,088,281 | -0.46(-0.24%) |
Apr 20, 2021 | 191.92 | 192.45 | 189.64 | 190.41 | 2,274,664 | -1.27(-0.66%) |
Apr 19, 2021 | 192.07 | 193.71 | 191.31 | 191.68 | 3,182,957 | +0.09(+0.05%) |
Apr 16, 2021 | 189.25 | 192.45 | 189.09 | 191.59 | 4,726,940 | +2.56(+1.36%) |
Apr 15, 2021 | 189.26 | 189.44 | 186.98 | 189.03 | 3,668,047 | +0.05(+0.02%) |
Apr 14, 2021 | 187.67 | 189.25 | 186.52 | 188.98 | 2,362,759 | +0.71(+0.38%) |
Apr 13, 2021 | 188.27 | 189.25 | 186.96 | 188.27 | 2,605,102 | -0.15(-0.08%) |
Apr 12, 2021 | 188.59 | 189.57 | 186.93 | 188.42 | 3,473,823 | -0.24(-0.13%) |
Apr 09, 2021 | 187.41 | 188.94 | 186.99 | 188.66 | 3,157,171 | +1.74(+0.93%) |
Apr 08, 2021 | 187.73 | 188.15 | 185.96 | 186.91 | 3,300,987 | -0.91(-0.48%) |
Apr 07, 2021 | 189.02 | 189.25 | 187.48 | 187.82 | 2,285,583 | -0.90(-0.48%) |
Apr 06, 2021 | 187.78 | 190.51 | 186.44 | 188.72 | 2,713,685 | +0.07(+0.04%) |
Apr 05, 2021 | 185.57 | 189.06 | 185.57 | 188.65 | 3,083,993 | +4.25(+2.31%) |
Apr 01, 2021 | 182.03 | 185.09 | 180.39 | 184.40 | 2,971,904 | +2.43(+1.34%) |
Mar 31, 2021 | 183.77 | 184.96 | 181.92 | 181.96 | 3,871,380 | -1.45(-0.79%) |
Mar 30, 2021 | 181.97 | 184.98 | 181.54 | 183.41 | 3,058,532 | +1.32(+0.73%) |
Mar 29, 2021 | 183.82 | 185.53 | 181.45 | 182.09 | 3,517,554 | -2.52(-1.36%) |
Mar 26, 2021 | 178.50 | 184.86 | 178.25 | 184.61 | 6,581,251 | +7.58(+4.28%) |
Mar 25, 2021 | 172.79 | 177.64 | 172.41 | 177.03 | 3,748,981 | +4.06(+2.35%) |
Mar 24, 2021 | 173.46 | 174.05 | 172.14 | 172.97 | 2,709,470 | -0.59(-0.34%) |
Mar 23, 2021 | 172.50 | 175.27 | 172.19 | 173.56 | 3,178,920 | +0.81(+0.47%) |
Mar 22, 2021 | 171.88 | 174.90 | 171.56 | 172.75 | 4,302,097 | +0.45(+0.26%) |
Mar 19, 2021 | 165.25 | 172.99 | 165.02 | 172.30 | 8,430,772 | +7.29(+4.42%) |
Mar 18, 2021 | 162.82 | 166.42 | 162.31 | 165.00 | 3,111,931 | +1.11(+0.68%) |
Mar 17, 2021 | 165.05 | 165.05 | 163.40 | 163.89 | 3,188,328 | -1.66(-1.00%) |
Mar 16, 2021 | 165.59 | 166.00 | 163.63 | 165.55 | 3,741,289 | -0.82(-0.49%) |
Mar 15, 2021 | 165.76 | 167.00 | 164.05 | 166.37 | 3,759,445 | +1.00(+0.61%) |
Mar 12, 2021 | 164.71 | 165.68 | 164.04 | 165.37 | 2,658,080 | +0.63(+0.38%) |
Mar 11, 2021 | 164.41 | 165.44 | 162.97 | 164.74 | 3,313,702 | +0.68(+0.41%) |
Mar 10, 2021 | 165.58 | 166.86 | 163.61 | 164.06 | 3,606,483 | -0.55(-0.33%) |
Mar 09, 2021 | 164.14 | 166.04 | 162.79 | 164.61 | 4,076,196 | +2.12(+1.31%) |
Mar 08, 2021 | 160.39 | 163.96 | 159.48 | 162.49 | 4,958,429 | +3.91(+2.47%) |
Mar 05, 2021 | 156.43 | 160.75 | 153.46 | 158.57 | 6,539,995 | +2.56(+1.64%) |
Mar 04, 2021 | 158.35 | 160.41 | 153.25 | 156.01 | 7,734,013 | -3.48(-2.18%) |
Mar 03, 2021 | 160.77 | 162.49 | 158.55 | 159.49 | 9,009,564 | +0.11(+0.07%) |
Mar 02, 2021 | 172.72 | 177.84 | 158.17 | 159.38 | 24,023,416 | -11.58(-6.77%) |
Mar 01, 2021 | 170.65 | 172.32 | 169.82 | 170.96 | 3,964,273 | +2.43(+1.44%) |
Feb 26, 2021 | 170.88 | 171.63 | 167.36 | 168.52 | 4,724,545 | -1.51(-0.89%) |
Feb 25, 2021 | 173.20 | 174.82 | 169.57 | 170.03 | 4,738,189 | -1.84(-1.07%) |
Feb 24, 2021 | 170.89 | 172.46 | 169.31 | 171.87 | 4,003,982 | +0.66(+0.39%) |
Feb 23, 2021 | 173.01 | 173.38 | 169.14 | 171.20 | 3,077,200 | -2.42(-1.39%) |
Feb 22, 2021 | 173.38 | 174.92 | 172.36 | 173.62 | 2,341,418 | +0.16(+0.09%) |
Feb 19, 2021 | 176.34 | 176.80 | 173.04 | 173.46 | 3,396,212 | -2.38(-1.35%) |
Feb 18, 2021 | 173.13 | 175.98 | 172.71 | 175.84 | 3,215,682 | -2.01(-1.13%) |
Feb 17, 2021 | 173.81 | 178.41 | 173.72 | 177.85 | 4,050,078 | +2.77(+1.58%) |
Feb 16, 2021 | 176.01 | 176.91 | 174.69 | 175.09 | 2,720,345 | -0.15(-0.08%) |
Feb 12, 2021 | 174.98 | 175.64 | 174.11 | 175.24 | 1,990,043 | +0.93(+0.54%) |
Feb 11, 2021 | 175.91 | 176.83 | 174.24 | 174.30 | 2,033,817 | -1.86(-1.05%) |
Feb 10, 2021 | 177.49 | 178.00 | 174.04 | 176.16 | 2,963,637 | -1.69(-0.95%) |
Feb 09, 2021 | 177.71 | 179.65 | 177.49 | 177.85 | 3,133,697 | +0.31(+0.18%) |
Feb 08, 2021 | 175.49 | 178.03 | 174.38 | 177.54 | 3,356,780 | +4.66(+2.69%) |
Feb 05, 2021 | 173.46 | 174.23 | 172.00 | 172.88 | 2,423,839 | +0.25(+0.14%) |
Feb 04, 2021 | 170.15 | 172.77 | 168.94 | 172.64 | 2,522,200 | +3.19(+1.88%) |
Feb 03, 2021 | 169.52 | 171.12 | 168.16 | 169.45 | 2,331,557 | -0.44(-0.26%) |
Feb 02, 2021 | 169.81 | 173.05 | 169.51 | 169.89 | 3,189,629 | +1.85(+1.10%) |
Feb 01, 2021 | 166.85 | 169.35 | 164.48 | 168.04 | 2,862,833 | +2.20(+1.32%) |
Jan 29, 2021 | 166.71 | 167.98 | 165.01 | 165.84 | 3,946,003 | -2.21(-1.31%) |
Jan 28, 2021 | 162.81 | 169.74 | 162.72 | 168.05 | 4,327,648 | +4.85(+2.97%) |
Jan 27, 2021 | 171.74 | 171.82 | 161.86 | 163.20 | 7,628,632 | -8.62(-5.02%) |
Jan 26, 2021 | 174.03 | 174.44 | 170.88 | 171.82 | 3,781,012 | -2.24(-1.29%) |
Jan 25, 2021 | 175.74 | 176.77 | 173.22 | 174.06 | 3,738,940 | -1.61(-0.92%) |
Jan 22, 2021 | 174.75 | 176.11 | 173.45 | 175.68 | 3,558,198 | +0.59(+0.33%) |
Jan 21, 2021 | 174.02 | 177.67 | 173.01 | 175.09 | 5,008,475 | +2.72(+1.58%) |
Jan 20, 2021 | 172.55 | 172.74 | 168.93 | 172.37 | 3,759,588 | +0.13(+0.07%) |
Jan 19, 2021 | 177.97 | 178.28 | 171.36 | 172.24 | 5,840,836 | -6.08(-3.41%) |
Jan 15, 2021 | 180.93 | 182.03 | 177.60 | 178.32 | 4,686,330 | -2.94(-1.62%) |
Jan 14, 2021 | 180.33 | 182.53 | 180.24 | 181.26 | 3,627,178 | +1.09(+0.60%) |
Jan 13, 2021 | 181.73 | 183.04 | 178.76 | 180.17 | 4,451,586 | -2.09(-1.15%) |
Jan 12, 2021 | 179.57 | 182.43 | 179.10 | 182.26 | 4,223,172 | +3.50(+1.96%) |
Jan 11, 2021 | 176.71 | 182.62 | 175.93 | 178.76 | 7,886,245 | +1.54(+0.87%) |
Jan 08, 2021 | 175.37 | 177.48 | 174.67 | 177.22 | 3,628,440 | +2.29(+1.31%) |
Jan 07, 2021 | 173.20 | 176.08 | 173.17 | 174.93 | 4,616,784 | +2.00(+1.15%) |
Jan 06, 2021 | 165.07 | 173.44 | 164.87 | 172.94 | 6,126,032 | +7.83(+4.74%) |
Jan 05, 2021 | 161.84 | 166.58 | 161.50 | 165.11 | 5,290,283 | +2.51(+1.54%) |
Jan 04, 2021 | 161.58 | 163.03 | 159.39 | 162.60 | 3,782,667 | +1.01(+0.62%) |
Dec 31, 2020 | 161.60 | 161.60 | 161.60 | 2,113,371 | +2.43(+1.52%) | |
Dec 30, 2020 | 160.84 | 161.17 | 158.20 | 159.17 | 2,113,371 | -1.06(-0.66%) |
Dec 29, 2020 | 162.13 | 162.73 | 159.70 | 160.23 | 2,577,084 | -1.24(-0.77%) |
Dec 28, 2020 | 162.13 | 162.45 | 160.10 | 161.47 | 2,666,978 | +1.10(+0.69%) |
Dec 24, 2020 | 161.09 | 161.58 | 159.89 | 160.37 | 2,120,586 | +0.26(+0.16%) |
Dec 23, 2020 | 157.46 | 161.41 | 157.34 | 160.11 | 5,191,335 | +2.34(+1.49%) |
Dec 22, 2020 | 157.82 | 158.47 | 156.96 | 157.77 | 3,390,036 | +0.54(+0.34%) |
Dec 21, 2020 | 155.28 | 158.42 | 154.65 | 157.23 | 4,453,596 | +1.23(+0.79%) |
Dec 18, 2020 | 156.70 | 157.62 | 154.68 | 156.00 | 7,336,408 | -0.75(-0.48%) |
Dec 17, 2020 | 157.45 | 157.71 | 155.88 | 156.75 | 3,817,073 | -0.41(-0.26%) |
Dec 16, 2020 | 157.46 | 158.36 | 156.27 | 157.17 | 2,395,456 | +0.26(+0.16%) |
Dec 15, 2020 | 156.21 | 158.16 | 156.21 | 156.91 | 3,810,173 | +0.38(+0.25%) |
Dec 14, 2020 | 158.33 | 158.33 | 155.78 | 156.53 | 4,386,450 | -0.66(-0.42%) |
Dec 11, 2020 | 156.99 | 158.14 | 156.60 | 157.19 | 2,923,835 | -0.63(-0.40%) |
Dec 10, 2020 | 158.91 | 159.50 | 157.51 | 157.82 | 2,880,380 | -1.53(-0.96%) |
Dec 09, 2020 | 158.69 | 160.12 | 157.82 | 159.34 | 3,116,671 | +1.24(+0.78%) |
Dec 08, 2020 | 157.91 | 159.08 | 157.21 | 158.11 | 2,928,863 | -0.17(-0.11%) |
Dec 07, 2020 | 159.53 | 160.15 | 156.91 | 158.28 | 3,746,405 | -1.94(-1.21%) |
Dec 04, 2020 | 159.63 | 160.34 | 158.58 | 160.22 | 3,206,879 | +0.10(+0.06%) |
Dec 03, 2020 | 161.54 | 161.54 | 159.08 | 160.12 | 4,602,342 | -1.36(-0.84%) |
Dec 02, 2020 | 162.96 | 163.13 | 160.63 | 161.49 | 3,391,409 | -2.42(-1.47%) |
Dec 01, 2020 | 165.35 | 165.84 | 162.12 | 163.90 | 5,500,134 | -0.44(-0.27%) |
Nov 30, 2020 | 163.17 | 164.84 | 161.33 | 164.34 | 8,748,104 | -0.22(-0.13%) |
Nov 27, 2020 | 165.51 | 165.79 | 163.81 | 164.56 | 2,591,087 | -0.05(-0.03%) |
Nov 25, 2020 | 162.69 | 165.21 | 162.35 | 164.61 | 4,130,075 | +1.80(+1.10%) |
Nov 24, 2020 | 164.55 | 164.63 | 162.12 | 162.81 | 5,121,708 | +0.27(+0.17%) |
Nov 23, 2020 | 159.51 | 163.88 | 158.91 | 162.54 | 6,287,569 | +4.81(+3.05%) |
Nov 20, 2020 | 157.65 | 159.66 | 156.95 | 157.73 | 7,272,829 | +0.86(+0.55%) |
Nov 19, 2020 | 154.44 | 158.77 | 153.70 | 156.87 | 7,456,906 | +4.14(+2.71%) |
Nov 18, 2020 | 151.90 | 157.56 | 150.63 | 152.74 | 14,291,534 | +3.49(+2.34%) |
Nov 17, 2020 | 150.13 | 150.78 | 146.93 | 149.25 | 6,840,737 | -1.34(-0.89%) |
Nov 16, 2020 | 150.42 | 151.32 | 148.92 | 150.58 | 5,512,885 | +2.10(+1.41%) |
Nov 13, 2020 | 146.76 | 149.01 | 146.41 | 148.49 | 3,038,155 | +3.05(+2.10%) |
Nov 12, 2020 | 145.56 | 146.76 | 144.62 | 145.43 | 2,971,005 | -0.15(-0.10%) |
Nov 11, 2020 | 145.36 | 148.21 | 144.72 | 145.58 | 3,655,911 | +1.48(+1.02%) |
Nov 10, 2020 | 143.13 | 145.00 | 142.73 | 144.10 | 3,924,085 | +2.88(+2.04%) |
Nov 09, 2020 | 148.73 | 148.74 | 141.08 | 141.22 | 5,585,295 | -6.01(-4.08%) |
Nov 06, 2020 | 144.63 | 147.59 | 144.52 | 147.23 | 3,837,046 | +2.62(+1.81%) |
Nov 05, 2020 | 145.62 | 145.74 | 142.71 | 144.61 | 3,413,988 | +1.83(+1.28%) |
Nov 04, 2020 | 143.33 | 145.40 | 141.53 | 142.78 | 3,462,447 | -0.10(-0.07%) |
Nov 03, 2020 | 142.51 | 144.69 | 141.70 | 142.88 | 2,788,652 | +2.13(+1.52%) |
Nov 02, 2020 | 140.39 | 141.41 | 139.30 | 140.75 | 2,932,016 | +1.98(+1.43%) |
Oct 30, 2020 | 139.77 | 140.52 | 137.47 | 138.77 | 4,052,921 | -1.85(-1.32%) |
Oct 29, 2020 | 140.96 | 142.30 | 139.82 | 140.62 | 2,366,889 | -0.88(-0.62%) |
Oct 28, 2020 | 141.22 | 143.37 | 140.49 | 141.50 | 2,913,475 | -1.66(-1.16%) |
Oct 27, 2020 | 144.10 | 144.84 | 142.84 | 143.16 | 2,639,056 | -0.86(-0.60%) |
Oct 26, 2020 | 144.81 | 145.31 | 142.49 | 144.01 | 2,533,975 | -2.06(-1.41%) |
Oct 23, 2020 | 146.22 | 146.22 | 144.78 | 146.07 | 1,993,114 | +0.57(+0.39%) |
Oct 22, 2020 | 148.66 | 148.94 | 145.26 | 145.50 | 4,002,234 | -3.36(-2.26%) |
Oct 21, 2020 | 151.10 | 151.51 | 148.55 | 148.86 | 3,327,571 | -1.44(-0.96%) |
Oct 20, 2020 | 150.38 | 152.63 | 149.34 | 150.30 | 2,960,444 | +0.75(+0.50%) |
Oct 19, 2020 | 151.52 | 152.21 | 149.34 | 149.55 | 2,547,154 | -0.79(-0.53%) |
Oct 16, 2020 | 151.25 | 152.47 | 149.84 | 150.35 | 5,538,269 | -0.49(-0.33%) |
Oct 15, 2020 | 147.54 | 150.84 | 146.88 | 150.84 | 2,039,284 | +1.36(+0.91%) |
Oct 14, 2020 | 151.31 | 151.48 | 148.23 | 149.48 | 2,507,291 | -1.52(-1.01%) |
Oct 13, 2020 | 150.18 | 151.95 | 149.65 | 151.00 | 2,210,235 | +0.98(+0.65%) |
Oct 12, 2020 | 149.78 | 150.87 | 149.16 | 150.03 | 2,672,406 | +0.78(+0.53%) |
Oct 09, 2020 | 147.87 | 150.25 | 147.78 | 149.24 | 2,832,920 | +1.69(+1.14%) |
Oct 08, 2020 | 148.23 | 148.89 | 147.13 | 147.56 | 2,400,216 | +1.08(+0.73%) |
Oct 07, 2020 | 145.92 | 147.33 | 145.51 | 146.48 | 3,210,458 | +2.07(+1.43%) |
Oct 06, 2020 | 147.20 | 147.67 | 143.68 | 144.41 | 3,215,907 | -2.81(-1.91%) |
Oct 05, 2020 | 145.85 | 147.97 | 145.85 | 147.22 | 2,488,251 | +2.18(+1.50%) |
Oct 02, 2020 | 142.68 | 145.85 | 142.36 | 145.04 | 2,170,487 | +0.46(+0.32%) |