Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 230.80 | 233.13 | 230.66 | 232.77 | 891,060 | +2.07(+0.90%) |
Oct 28, 2021 | 231.92 | 233.59 | 230.18 | 230.70 | 525,851 | +3.55(+1.56%) |
Oct 27, 2021 | 226.36 | 228.51 | 225.73 | 227.15 | 289,916 | +1.41(+0.63%) |
Oct 26, 2021 | 231.94 | 225.73 | 911,524 | -0.99(-0.44%) | ||
Oct 25, 2021 | 223.14 | 228.46 | 222.22 | 226.72 | 405,519 | +7.86(+3.59%) |
Oct 22, 2021 | 220.24 | 220.33 | 218.12 | 218.86 | 127,138 | -1.58(-0.72%) |
Oct 21, 2021 | 219.88 | 221.51 | 219.52 | 220.44 | 117,282 | +1.54(+0.70%) |
Oct 20, 2021 | 220.23 | 220.65 | 218.74 | 218.90 | 202,023 | -1.62(-0.73%) |
Oct 19, 2021 | 219.59 | 221.62 | 219.31 | 220.52 | 270,175 | +2.25(+1.03%) |
Oct 18, 2021 | 218.00 | 219.04 | 217.06 | 218.28 | 150,660 | -1.98(-0.90%) |
Oct 15, 2021 | 218.60 | 220.27 | 217.97 | 220.26 | 279,748 | +1.06(+0.48%) |
Oct 14, 2021 | 213.83 | 219.26 | 213.11 | 219.20 | 325,771 | +9.12(+4.34%) |
Oct 13, 2021 | 212.99 | 212.99 | 209.88 | 210.08 | 481,298 | -1.54(-0.73%) |
Oct 12, 2021 | 211.70 | 213.36 | 211.05 | 211.62 | 222,046 | +0.45(+0.21%) |
Oct 11, 2021 | 209.40 | 213.13 | 208.61 | 211.17 | 416,188 | +2.22(+1.06%) |
Oct 08, 2021 | 208.28 | 210.93 | 207.94 | 208.95 | 234,089 | +1.65(+0.80%) |
Oct 07, 2021 | 205.58 | 208.53 | 205.46 | 207.30 | 220,924 | +3.57(+1.75%) |
Oct 06, 2021 | 202.33 | 204.20 | 202.18 | 203.73 | 169,021 | -2.09(-1.02%) |
Oct 05, 2021 | 202.88 | 207.37 | 202.50 | 205.82 | 231,378 | +2.42(+1.19%) |
Oct 04, 2021 | 203.99 | 204.40 | 201.88 | 203.40 | 235,194 | -1.91(-0.93%) |
Oct 01, 2021 | 205.94 | 206.57 | 203.74 | 205.31 | 121,669 | +0.07(+0.03%) |
Sep 30, 2021 | 204.42 | 206.57 | 203.93 | 205.24 | 313,172 | -0.25(-0.12%) |
Sep 29, 2021 | 208.48 | 208.52 | 205.42 | 205.50 | 158,001 | -1.89(-0.91%) |
Sep 28, 2021 | 211.13 | 211.13 | 206.60 | 207.39 | 317,567 | -5.14(-2.42%) |
Sep 27, 2021 | 211.85 | 213.55 | 210.38 | 212.53 | 249,810 | -0.89(-0.42%) |
Sep 24, 2021 | 211.74 | 213.57 | 211.74 | 213.43 | 113,735 | +0.33(+0.16%) |
Sep 23, 2021 | 213.16 | 213.85 | 211.88 | 213.09 | 134,118 | +1.26(+0.59%) |
Sep 22, 2021 | 210.59 | 212.74 | 209.91 | 211.84 | 220,402 | +1.11(+0.53%) |
Sep 21, 2021 | 210.80 | 211.52 | 210.05 | 210.73 | 301,853 | +1.51(+0.72%) |
Sep 20, 2021 | 208.51 | 209.81 | 207.75 | 209.22 | 250,826 | -3.16(-1.49%) |
Sep 17, 2021 | 214.46 | 214.46 | 211.60 | 212.38 | 198,115 | -2.42(-1.13%) |
Sep 16, 2021 | 217.71 | 218.25 | 214.25 | 214.80 | 288,262 | -2.57(-1.18%) |
Sep 15, 2021 | 217.53 | 217.88 | 215.06 | 217.37 | 384,149 | +0.69(+0.32%) |
Sep 14, 2021 | 217.61 | 219.07 | 216.50 | 216.69 | 337,419 | +1.46(+0.68%) |
Sep 13, 2021 | 216.55 | 216.55 | 212.94 | 215.22 | 293,229 | +0.19(+0.09%) |
Sep 10, 2021 | 218.54 | 218.69 | 214.98 | 215.04 | 382,974 | -0.44(-0.20%) |
Sep 09, 2021 | 219.39 | 219.43 | 215.31 | 215.48 | 505,689 | +0.21(+0.10%) |
Sep 08, 2021 | 215.41 | 216.34 | 214.95 | 215.27 | 172,547 | -1.17(-0.54%) |
Sep 07, 2021 | 216.27 | 216.59 | 214.77 | 216.44 | 229,236 | +1.72(+0.80%) |
Sep 03, 2021 | 215.25 | 215.59 | 214.23 | 214.72 | 100,956 | -0.73(-0.34%) |
Sep 02, 2021 | 215.88 | 216.55 | 214.98 | 215.45 | 173,897 | +2.01(+0.94%) |
Sep 01, 2021 | 213.50 | 215.21 | 213.25 | 213.44 | 177,757 | +0.07(+0.03%) |
Aug 31, 2021 | 212.89 | 213.62 | 211.77 | 213.37 | 135,618 | -0.19(-0.09%) |
Aug 30, 2021 | 212.63 | 214.82 | 211.82 | 213.55 | 192,899 | +1.25(+0.59%) |
Aug 27, 2021 | 210.64 | 213.31 | 210.64 | 212.31 | 100,523 | +1.65(+0.78%) |
Aug 26, 2021 | 211.63 | 212.64 | 210.46 | 210.66 | 133,585 | -3.28(-1.53%) |
Aug 25, 2021 | 212.52 | 214.71 | 212.29 | 213.94 | 159,873 | +2.84(+1.34%) |
Aug 24, 2021 | 211.01 | 213.70 | 210.63 | 211.10 | 245,082 | -2.01(-0.94%) |
Aug 23, 2021 | 209.88 | 213.29 | 209.64 | 213.11 | 268,672 | +2.96(+1.41%) |
Aug 20, 2021 | 207.09 | 210.28 | 206.93 | 210.15 | 279,156 | +0.94(+0.45%) |
Aug 19, 2021 | 208.05 | 210.08 | 207.86 | 209.21 | 170,166 | -5.09(-2.38%) |
Aug 18, 2021 | 215.71 | 216.30 | 214.30 | 214.30 | 135,722 | -0.88(-0.41%) |
Aug 17, 2021 | 218.70 | 219.12 | 214.53 | 215.18 | 510,869 | -6.50(-2.93%) |
Aug 16, 2021 | 221.31 | 221.98 | 219.55 | 221.68 | 240,162 | -0.01(-0.00%) |
Aug 13, 2021 | 221.44 | 223.26 | 221.41 | 221.69 | 228,513 | +2.58(+1.18%) |
Aug 12, 2021 | 219.94 | 219.94 | 218.62 | 219.11 | 97,212 | -0.77(-0.35%) |
Aug 11, 2021 | 219.39 | 220.11 | 218.43 | 219.88 | 142,294 | +2.79(+1.28%) |
Aug 10, 2021 | 218.46 | 218.63 | 216.80 | 217.10 | 168,298 | -0.90(-0.41%) |
Aug 09, 2021 | 216.90 | 218.80 | 216.83 | 218.00 | 226,349 | +2.61(+1.21%) |
Aug 06, 2021 | 216.34 | 216.85 | 215.21 | 215.39 | 157,275 | +0.04(+0.02%) |
Aug 05, 2021 | 212.53 | 215.46 | 212.13 | 215.35 | 341,882 | +7.54(+3.63%) |
Aug 04, 2021 | 208.90 | 209.34 | 206.59 | 207.81 | 342,050 | +0.43(+0.21%) |
Aug 03, 2021 | 207.72 | 208.05 | 204.17 | 207.38 | 488,128 | -0.83(-0.40%) |
Aug 02, 2021 | 212.82 | 213.15 | 207.72 | 208.22 | 524,406 | -6.03(-2.81%) |
Jul 30, 2021 | 213.96 | 215.38 | 213.77 | 214.24 | 543,586 | +2.01(+0.95%) |
Jul 29, 2021 | 210.10 | 212.41 | 209.85 | 212.23 | 314,519 | +3.93(+1.88%) |
Jul 28, 2021 | 206.74 | 208.85 | 206.27 | 208.30 | 229,138 | +0.83(+0.40%) |
Jul 27, 2021 | 208.27 | 208.27 | 206.25 | 207.47 | 246,625 | -0.59(-0.28%) |
Jul 26, 2021 | 207.24 | 208.11 | 206.99 | 208.06 | 201,251 | -0.12(-0.06%) |
Jul 23, 2021 | 205.92 | 208.51 | 205.54 | 208.18 | 328,754 | +4.81(+2.36%) |
Jul 22, 2021 | 202.91 | 203.37 | 201.80 | 203.37 | 162,644 | +1.57(+0.78%) |
Jul 21, 2021 | 201.34 | 202.80 | 201.01 | 201.80 | 126,112 | +1.44(+0.72%) |
Jul 20, 2021 | 198.72 | 200.46 | 198.18 | 200.35 | 180,239 | +0.03(+0.01%) |
Jul 19, 2021 | 200.47 | 201.50 | 199.48 | 200.32 | 231,679 | -2.73(-1.34%) |
Jul 16, 2021 | 203.27 | 203.75 | 202.20 | 203.05 | 235,462 | +0.05(+0.02%) |
Jul 15, 2021 | 203.00 | 203.47 | 200.57 | 203.00 | 391,897 | -3.42(-1.65%) |
Jul 14, 2021 | 206.11 | 206.87 | 205.84 | 206.42 | 201,465 | +0.65(+0.31%) |
Jul 13, 2021 | 205.05 | 205.99 | 204.92 | 205.77 | 110,605 | +0.08(+0.04%) |
Jul 12, 2021 | 206.71 | 206.71 | 205.31 | 205.69 | 168,469 | +0.49(+0.24%) |
Jul 09, 2021 | 204.61 | 205.50 | 203.73 | 205.20 | 249,331 | +3.36(+1.66%) |
Jul 08, 2021 | 201.03 | 203.41 | 200.02 | 201.84 | 246,813 | -1.34(-0.66%) |
Jul 07, 2021 | 203.12 | 203.72 | 201.00 | 203.19 | 265,439 | +1.15(+0.57%) |
Jul 06, 2021 | 202.95 | 203.17 | 201.24 | 202.04 | 244,398 | -0.91(-0.45%) |
Jul 02, 2021 | 200.93 | 203.81 | 200.09 | 202.95 | 237,484 | +3.17(+1.59%) |
Jul 01, 2021 | 201.01 | 201.25 | 199.28 | 199.78 | 158,587 | -2.44(-1.21%) |
Jun 30, 2021 | 202.52 | 203.09 | 201.42 | 202.23 | 169,899 | -0.80(-0.40%) |
Jun 29, 2021 | 203.15 | 203.60 | 202.32 | 203.03 | 152,438 | +1.42(+0.71%) |
Jun 28, 2021 | 201.27 | 202.25 | 200.61 | 201.61 | 110,065 | +1.18(+0.59%) |
Jun 25, 2021 | 200.26 | 201.10 | 198.79 | 200.43 | 358,857 | +0.92(+0.46%) |
Jun 24, 2021 | 198.04 | 199.94 | 197.68 | 199.51 | 324,189 | +3.11(+1.58%) |
Jun 23, 2021 | 197.35 | 197.35 | 195.93 | 196.40 | 235,258 | -1.35(-0.68%) |
Jun 22, 2021 | 198.33 | 198.33 | 196.53 | 197.75 | 232,577 | -0.68(-0.34%) |
Jun 21, 2021 | 197.77 | 199.36 | 197.27 | 198.43 | 257,567 | +2.05(+1.04%) |
Jun 18, 2021 | 196.74 | 197.09 | 196.04 | 196.38 | 200,010 | -0.82(-0.41%) |
Jun 17, 2021 | 193.93 | 198.49 | 193.67 | 197.19 | 632,374 | -1.80(-0.90%) |
Jun 16, 2021 | 199.13 | 199.75 | 197.59 | 198.99 | 410,806 | -1.72(-0.86%) |
Jun 15, 2021 | 200.45 | 201.00 | 199.37 | 200.71 | 507,817 | -0.77(-0.38%) |
Jun 14, 2021 | 199.94 | 201.95 | 198.78 | 201.47 | 412,936 | -5.92(-2.85%) |
Jun 11, 2021 | 207.09 | 207.42 | 206.06 | 207.39 | 135,073 | -0.33(-0.16%) |
Jun 10, 2021 | 208.46 | 209.28 | 207.02 | 207.72 | 260,403 | -0.52(-0.25%) |
Jun 09, 2021 | 210.72 | 212.75 | 208.24 | 208.24 | 320,348 | -6.52(-3.03%) |
Jun 08, 2021 | 216.68 | 217.35 | 213.53 | 214.76 | 413,292 | -0.54(-0.25%) |
Jun 07, 2021 | 214.75 | 215.97 | 214.40 | 215.30 | 248,563 | +2.44(+1.15%) |
Jun 04, 2021 | 213.22 | 214.09 | 212.22 | 212.86 | 270,570 | +1.42(+0.67%) |
Jun 03, 2021 | 210.43 | 212.24 | 209.81 | 211.43 | 273,089 | +1.00(+0.48%) |
Jun 02, 2021 | 208.42 | 210.49 | 208.17 | 210.43 | 195,432 | +1.68(+0.80%) |
Jun 01, 2021 | 209.25 | 209.26 | 207.10 | 208.75 | 265,566 | +1.76(+0.85%) |
May 28, 2021 | 206.09 | 207.66 | 205.48 | 207.00 | 267,721 | +0.89(+0.43%) |
May 27, 2021 | 207.93 | 209.73 | 206.03 | 206.10 | 316,217 | -2.47(-1.19%) |
May 26, 2021 | 208.43 | 209.43 | 207.69 | 208.58 | 343,873 | -0.48(-0.23%) |
May 25, 2021 | 208.31 | 209.85 | 207.99 | 209.06 | 210,058 | +0.78(+0.37%) |
May 24, 2021 | 207.58 | 208.99 | 207.47 | 208.28 | 209,610 | +0.97(+0.47%) |
May 21, 2021 | 207.16 | 207.88 | 206.37 | 207.31 | 235,188 | +3.07(+1.50%) |
May 20, 2021 | 202.18 | 204.52 | 201.88 | 204.24 | 188,009 | +5.25(+2.64%) |
May 19, 2021 | 196.97 | 199.23 | 196.82 | 198.99 | 170,565 | -0.81(-0.41%) |
May 18, 2021 | 199.18 | 200.99 | 198.94 | 199.80 | 244,597 | +1.89(+0.96%) |
May 17, 2021 | 195.88 | 197.98 | 195.55 | 197.91 | 134,194 | +2.94(+1.51%) |
May 14, 2021 | 195.05 | 195.83 | 194.25 | 194.97 | 135,730 | +1.38(+0.71%) |
May 13, 2021 | 194.16 | 194.83 | 191.72 | 193.58 | 155,576 | +1.64(+0.85%) |
May 12, 2021 | 194.37 | 195.86 | 191.83 | 191.94 | 217,966 | -2.27(-1.17%) |
May 11, 2021 | 193.29 | 195.14 | 192.27 | 194.21 | 198,889 | -1.65(-0.84%) |
May 10, 2021 | 195.74 | 197.66 | 195.12 | 195.86 | 193,294 | -0.92(-0.47%) |
May 07, 2021 | 195.21 | 197.92 | 194.32 | 196.78 | 396,746 | +0.38(+0.20%) |
May 06, 2021 | 197.52 | 198.40 | 195.26 | 196.40 | 550,874 | -3.08(-1.55%) |
May 05, 2021 | 201.42 | 202.03 | 197.87 | 199.48 | 506,502 | +0.26(+0.13%) |
May 04, 2021 | 204.93 | 205.56 | 197.12 | 199.22 | 1,170,028 | -14.72(-6.88%) |
May 03, 2021 | 215.30 | 216.86 | 213.94 | 213.94 | 471,100 | +4.51(+2.15%) |
Apr 30, 2021 | 211.40 | 211.82 | 209.06 | 209.43 | 133,679 | -3.00(-1.41%) |
Apr 29, 2021 | 212.91 | 213.24 | 210.74 | 212.44 | 265,098 | -1.11(-0.52%) |
Apr 28, 2021 | 213.51 | 214.88 | 212.99 | 213.54 | 146,806 | -1.34(-0.63%) |
Apr 27, 2021 | 214.46 | 215.62 | 213.93 | 214.89 | 180,958 | +0.88(+0.41%) |
Apr 26, 2021 | 212.93 | 214.18 | 212.02 | 214.00 | 270,884 | +2.11(+1.00%) |
Apr 23, 2021 | 210.17 | 211.97 | 209.71 | 211.90 | 237,709 | +2.77(+1.32%) |
Apr 22, 2021 | 210.35 | 210.39 | 208.22 | 209.13 | 245,280 | -1.64(-0.78%) |
Apr 21, 2021 | 205.45 | 211.22 | 205.28 | 210.77 | 243,839 | +4.81(+2.34%) |
Apr 20, 2021 | 205.12 | 206.11 | 203.57 | 205.96 | 299,956 | -2.31(-1.11%) |
Apr 19, 2021 | 208.69 | 208.78 | 206.67 | 208.26 | 180,789 | +1.05(+0.51%) |
Apr 16, 2021 | 206.19 | 207.84 | 205.80 | 207.22 | 203,286 | +1.03(+0.50%) |
Apr 15, 2021 | 206.27 | 207.22 | 204.23 | 206.19 | 981,813 | +3.45(+1.70%) |
Apr 14, 2021 | 206.88 | 206.88 | 202.19 | 202.74 | 898,129 | -2.72(-1.32%) |
Apr 13, 2021 | 205.60 | 206.72 | 204.87 | 205.46 | 242,243 | -1.74(-0.84%) |
Apr 12, 2021 | 204.45 | 207.63 | 203.53 | 207.20 | 461,019 | +2.72(+1.33%) |
Apr 09, 2021 | 203.05 | 205.01 | 201.88 | 204.48 | 243,698 | +0.03(+0.01%) |
Apr 08, 2021 | 203.92 | 205.22 | 203.30 | 204.45 | 241,964 | +0.36(+0.18%) |
Apr 07, 2021 | 202.99 | 205.44 | 202.63 | 204.09 | 334,333 | -0.38(-0.19%) |
Apr 06, 2021 | 204.25 | 205.66 | 203.62 | 204.47 | 266,647 | -4.23(-2.03%) |
Apr 05, 2021 | 205.56 | 209.69 | 204.87 | 208.70 | 431,616 | +5.36(+2.63%) |
Apr 01, 2021 | 205.24 | 206.61 | 202.88 | 203.35 | 498,241 | -1.21(-0.59%) |
Mar 31, 2021 | 204.28 | 205.62 | 203.90 | 204.56 | 333,408 | +0.50(+0.24%) |
Mar 30, 2021 | 198.89 | 204.24 | 198.68 | 204.06 | 537,491 | +4.24(+2.12%) |
Mar 29, 2021 | 199.12 | 200.86 | 198.29 | 199.82 | 379,123 | +0.17(+0.08%) |
Mar 26, 2021 | 198.53 | 200.18 | 196.99 | 199.65 | 665,413 | +0.30(+0.15%) |
Mar 25, 2021 | 194.79 | 199.67 | 194.64 | 199.35 | 419,545 | +3.52(+1.80%) |
Mar 24, 2021 | 196.52 | 197.73 | 194.76 | 195.83 | 375,072 | -2.41(-1.22%) |
Mar 23, 2021 | 201.98 | 202.18 | 197.71 | 198.24 | 522,205 | -5.12(-2.52%) |
Mar 22, 2021 | 197.26 | 204.69 | 196.76 | 203.37 | 674,299 | +10.75(+5.58%) |
Mar 19, 2021 | 191.96 | 192.81 | 189.09 | 192.61 | 459,773 | +2.36(+1.24%) |
Mar 18, 2021 | 189.88 | 191.21 | 189.09 | 190.26 | 308,305 | -2.82(-1.46%) |
Mar 17, 2021 | 190.99 | 193.41 | 189.97 | 193.08 | 162,339 | +0.90(+0.47%) |
Mar 16, 2021 | 192.77 | 192.88 | 190.10 | 192.18 | 351,023 | +0.97(+0.51%) |
Mar 15, 2021 | 190.84 | 191.36 | 189.53 | 191.22 | 139,226 | -0.18(-0.09%) |
Mar 12, 2021 | 189.53 | 191.72 | 188.43 | 191.39 | 145,789 | -0.99(-0.51%) |
Mar 11, 2021 | 193.45 | 193.45 | 191.10 | 192.38 | 462,915 | +4.88(+2.60%) |
Mar 10, 2021 | 189.73 | 190.04 | 187.47 | 187.50 | 284,341 | -1.17(-0.62%) |
Mar 09, 2021 | 188.61 | 190.55 | 188.40 | 188.68 | 355,825 | +4.41(+2.39%) |
Mar 08, 2021 | 183.92 | 187.60 | 183.47 | 184.27 | 263,888 | -0.37(-0.20%) |
Mar 05, 2021 | 185.16 | 185.16 | 179.67 | 184.64 | 358,590 | +1.09(+0.60%) |
Mar 04, 2021 | 185.18 | 186.75 | 180.94 | 183.54 | 698,381 | -3.59(-1.92%) |
Mar 03, 2021 | 188.31 | 190.63 | 186.59 | 187.13 | 427,145 | -4.92(-2.56%) |
Mar 02, 2021 | 192.32 | 193.58 | 190.90 | 192.05 | 196,065 | -1.19(-0.62%) |
Mar 01, 2021 | 190.60 | 194.09 | 190.41 | 193.24 | 376,045 | +0.31(+0.16%) |
Feb 26, 2021 | 191.97 | 193.99 | 190.56 | 192.93 | 398,286 | +2.49(+1.31%) |
Feb 25, 2021 | 191.77 | 192.72 | 189.07 | 190.43 | 302,078 | -1.54(-0.80%) |
Feb 24, 2021 | 190.87 | 193.02 | 189.77 | 191.98 | 301,736 | -0.39(-0.20%) |
Feb 23, 2021 | 190.28 | 193.08 | 187.84 | 192.37 | 394,234 | +0.09(+0.05%) |
Feb 22, 2021 | 191.46 | 194.18 | 190.91 | 192.28 | 230,105 | -1.53(-0.79%) |
Feb 19, 2021 | 194.68 | 194.88 | 193.53 | 193.82 | 145,277 | -1.13(-0.58%) |
Feb 18, 2021 | 194.60 | 195.43 | 193.00 | 194.95 | 324,539 | -0.47(-0.24%) |
Feb 17, 2021 | 193.79 | 196.00 | 193.54 | 195.42 | 310,919 | -1.99(-1.01%) |
Feb 16, 2021 | 198.89 | 199.06 | 197.01 | 197.41 | 235,400 | -3.30(-1.65%) |
Feb 12, 2021 | 199.43 | 201.19 | 198.84 | 200.72 | 149,881 | +0.41(+0.21%) |
Feb 11, 2021 | 200.81 | 201.18 | 199.01 | 200.31 | 173,137 | -2.17(-1.07%) |
Feb 10, 2021 | 204.04 | 204.32 | 201.83 | 202.48 | 154,234 | -1.98(-0.97%) |
Feb 09, 2021 | 203.66 | 204.82 | 203.20 | 204.46 | 209,407 | +0.49(+0.24%) |
Feb 08, 2021 | 202.82 | 204.29 | 201.95 | 203.97 | 320,461 | +5.87(+2.96%) |
Feb 05, 2021 | 199.27 | 199.49 | 197.14 | 198.11 | 219,963 | +1.32(+0.67%) |
Feb 04, 2021 | 195.57 | 199.47 | 195.49 | 196.79 | 588,028 | +1.30(+0.67%) |
Feb 03, 2021 | 197.14 | 197.29 | 189.86 | 195.49 | 2,036,945 | -7.62(-3.75%) |
Feb 02, 2021 | 206.33 | 208.09 | 200.10 | 203.10 | 1,028,507 | -8.99(-4.24%) |
Feb 01, 2021 | 207.70 | 212.81 | 207.02 | 212.09 | 595,278 | +8.61(+4.23%) |
Jan 29, 2021 | 204.77 | 205.46 | 202.29 | 203.48 | 439,312 | +1.17(+0.58%) |
Jan 28, 2021 | 203.49 | 204.08 | 201.81 | 202.31 | 562,905 | -0.26(-0.13%) |
Jan 27, 2021 | 201.86 | 204.61 | 199.20 | 202.57 | 394,784 | -1.22(-0.60%) |
Jan 26, 2021 | 206.32 | 206.88 | 203.61 | 203.80 | 459,834 | -1.62(-0.79%) |
Jan 25, 2021 | 206.85 | 207.14 | 203.96 | 205.42 | 463,228 | -1.87(-0.90%) |
Jan 22, 2021 | 208.99 | 209.66 | 206.03 | 207.28 | 282,882 | -3.98(-1.88%) |
Jan 21, 2021 | 208.59 | 212.22 | 208.19 | 211.26 | 317,560 | +2.43(+1.17%) |
Jan 20, 2021 | 206.75 | 209.26 | 206.46 | 208.83 | 171,461 | +3.15(+1.53%) |
Jan 19, 2021 | 206.72 | 206.72 | 203.71 | 205.68 | 254,332 | +0.35(+0.17%) |
Jan 15, 2021 | 209.97 | 210.29 | 205.03 | 205.33 | 343,960 | -5.95(-2.82%) |
Jan 14, 2021 | 214.59 | 215.69 | 210.39 | 211.28 | 332,376 | -5.41(-2.49%) |
Jan 13, 2021 | 215.41 | 216.93 | 214.33 | 216.69 | 269,930 | +3.65(+1.71%) |
Jan 12, 2021 | 211.71 | 214.39 | 211.06 | 213.04 | 232,223 | +0.00(+0.00%) |
Jan 11, 2021 | 210.66 | 214.74 | 210.36 | 213.04 | 630,310 | -0.01(-0.00%) |
Jan 08, 2021 | 214.63 | 215.87 | 211.67 | 213.05 | 699,891 | -4.04(-1.86%) |
Jan 07, 2021 | 216.02 | 217.37 | 215.16 | 217.09 | 289,687 | +0.34(+0.16%) |
Jan 06, 2021 | 216.34 | 218.69 | 216.13 | 216.75 | 331,634 | -4.23(-1.92%) |
Jan 05, 2021 | 220.92 | 223.03 | 220.41 | 220.98 | 283,134 | -0.91(-0.41%) |
Jan 04, 2021 | 226.43 | 227.07 | 220.81 | 221.89 | 332,286 | -2.45(-1.09%) |
Dec 31, 2020 | 224.34 | 224.34 | 224.34 | 230,475 | -0.17(-0.07%) | |
Dec 30, 2020 | 227.75 | 228.12 | 223.54 | 224.51 | 230,475 | +0.05(+0.02%) |
Dec 29, 2020 | 228.39 | 228.39 | 224.23 | 224.46 | 358,398 | +1.01(+0.45%) |
Dec 28, 2020 | 224.26 | 224.48 | 222.49 | 223.45 | 199,129 | +3.01(+1.37%) |
Dec 24, 2020 | 219.93 | 220.90 | 218.73 | 220.44 | 54,939 | +0.19(+0.08%) |
Dec 23, 2020 | 223.03 | 223.75 | 219.87 | 220.26 | 288,252 | -2.15(-0.97%) |
Dec 22, 2020 | 220.39 | 223.83 | 219.73 | 222.41 | 286,060 | +2.84(+1.29%) |
Dec 21, 2020 | 215.97 | 220.21 | 214.98 | 219.57 | 297,296 | -1.07(-0.48%) |
Dec 18, 2020 | 220.92 | 221.25 | 219.47 | 220.64 | 183,336 | +1.96(+0.89%) |
Dec 17, 2020 | 218.67 | 220.78 | 218.20 | 218.68 | 270,994 | +1.50(+0.69%) |
Dec 16, 2020 | 218.56 | 218.58 | 216.53 | 217.18 | 304,517 | +1.13(+0.52%) |
Dec 15, 2020 | 215.27 | 217.04 | 214.55 | 216.04 | 262,314 | +4.53(+2.14%) |
Dec 14, 2020 | 212.45 | 213.78 | 210.92 | 211.52 | 239,214 | +1.48(+0.70%) |
Dec 11, 2020 | 208.26 | 210.51 | 208.00 | 210.04 | 222,316 | +0.94(+0.45%) |
Dec 10, 2020 | 208.61 | 210.31 | 207.44 | 209.10 | 274,594 | -1.00(-0.47%) |
Dec 09, 2020 | 211.79 | 212.58 | 208.74 | 210.10 | 292,526 | +0.93(+0.44%) |
Dec 08, 2020 | 205.77 | 211.07 | 205.75 | 209.17 | 249,661 | +3.26(+1.59%) |
Dec 07, 2020 | 205.08 | 207.12 | 204.74 | 205.91 | 256,997 | +0.31(+0.15%) |
Dec 04, 2020 | 207.41 | 207.96 | 205.12 | 205.59 | 568,016 | -4.90(-2.33%) |
Dec 03, 2020 | 210.54 | 211.62 | 209.86 | 210.49 | 280,714 | +0.57(+0.27%) |
Dec 02, 2020 | 208.75 | 210.34 | 207.47 | 209.92 | 173,341 | +0.37(+0.18%) |
Dec 01, 2020 | 207.79 | 210.10 | 207.55 | 209.55 | 261,390 | +3.21(+1.55%) |
Nov 30, 2020 | 209.72 | 209.72 | 205.95 | 206.35 | 264,321 | -1.59(-0.77%) |
Nov 27, 2020 | 207.94 | 208.85 | 207.81 | 207.94 | 153,769 | +0.34(+0.16%) |
Nov 25, 2020 | 206.51 | 208.27 | 206.07 | 207.60 | 147,324 | +2.04(+0.99%) |
Nov 24, 2020 | 205.26 | 206.84 | 203.94 | 205.56 | 255,080 | +0.33(+0.16%) |
Nov 23, 2020 | 205.90 | 206.43 | 203.20 | 205.22 | 196,358 | +0.22(+0.10%) |
Nov 20, 2020 | 207.14 | 207.95 | 204.31 | 205.01 | 204,719 | -4.33(-2.07%) |
Nov 19, 2020 | 207.67 | 209.34 | 207.12 | 209.34 | 200,028 | +0.14(+0.07%) |
Nov 18, 2020 | 209.67 | 210.62 | 207.99 | 209.20 | 453,903 | +3.60(+1.75%) |
Nov 17, 2020 | 205.96 | 207.23 | 204.88 | 205.60 | 309,356 | +2.62(+1.29%) |
Nov 16, 2020 | 203.80 | 204.21 | 201.06 | 202.98 | 280,419 | +0.96(+0.47%) |
Nov 13, 2020 | 203.37 | 203.81 | 200.86 | 202.03 | 795,857 | +1.18(+0.59%) |
Nov 12, 2020 | 204.14 | 204.48 | 199.44 | 200.84 | 302,298 | -3.70(-1.81%) |
Nov 11, 2020 | 203.13 | 205.32 | 203.13 | 204.55 | 200,444 | +4.56(+2.28%) |
Nov 10, 2020 | 198.87 | 200.95 | 197.78 | 199.98 | 198,690 | -1.17(-0.58%) |
Nov 09, 2020 | 207.41 | 208.66 | 200.74 | 201.16 | 408,421 | -2.15(-1.06%) |
Nov 06, 2020 | 202.33 | 204.23 | 201.84 | 203.31 | 492,717 | +0.89(+0.44%) |
Nov 05, 2020 | 199.57 | 202.58 | 198.86 | 202.42 | 388,194 | +4.78(+2.42%) |
Nov 04, 2020 | 197.54 | 198.70 | 195.19 | 197.64 | 502,640 | +6.05(+3.16%) |
Nov 03, 2020 | 188.64 | 193.73 | 187.33 | 191.59 | 686,787 | +12.54(+7.00%) |