Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 244.09 | 245.48 | 239.13 | 239.54 | 867,236 | -3.37(-1.39%) |
Sep 29, 2021 | 244.52 | 245.10 | 241.97 | 242.91 | 758,419 | +1.32(+0.55%) |
Sep 28, 2021 | 245.08 | 245.08 | 237.45 | 241.59 | 1,403,906 | -6.55(-2.64%) |
Sep 27, 2021 | 260.27 | 260.60 | 246.80 | 248.14 | 1,242,308 | -13.47(-5.15%) |
Sep 24, 2021 | 261.91 | 263.52 | 259.04 | 261.61 | 715,939 | -0.66(-0.25%) |
Sep 23, 2021 | 261.06 | 264.01 | 258.57 | 262.27 | 748,114 | +2.52(+0.97%) |
Sep 22, 2021 | 257.15 | 261.36 | 255.61 | 259.75 | 545,456 | +3.49(+1.36%) |
Sep 21, 2021 | 254.92 | 258.48 | 253.95 | 256.26 | 619,822 | +3.09(+1.22%) |
Sep 20, 2021 | 252.81 | 255.22 | 249.83 | 253.17 | 488,174 | -3.16(-1.23%) |
Sep 17, 2021 | 257.63 | 259.03 | 254.82 | 256.33 | 929,123 | -1.52(-0.59%) |
Sep 16, 2021 | 258.60 | 259.28 | 256.69 | 257.85 | 508,535 | -0.70(-0.27%) |
Sep 15, 2021 | 257.07 | 259.10 | 255.89 | 258.55 | 531,422 | +1.00(+0.39%) |
Sep 14, 2021 | 257.46 | 259.65 | 256.00 | 257.55 | 711,203 | +1.98(+0.77%) |
Sep 13, 2021 | 262.14 | 262.54 | 253.17 | 255.57 | 672,545 | -4.93(-1.89%) |
Sep 10, 2021 | 262.39 | 263.94 | 259.29 | 260.50 | 456,848 | -0.78(-0.30%) |
Sep 09, 2021 | 262.00 | 263.85 | 260.88 | 261.28 | 480,831 | -0.63(-0.24%) |
Sep 08, 2021 | 264.30 | 265.30 | 261.63 | 261.91 | 611,800 | -2.54(-0.96%) |
Sep 07, 2021 | 261.93 | 265.10 | 259.44 | 264.45 | 474,502 | +1.23(+0.47%) |
Sep 03, 2021 | 264.72 | 264.81 | 262.56 | 263.22 | 509,689 | -2.01(-0.76%) |
Sep 02, 2021 | 263.66 | 265.34 | 262.76 | 265.23 | 476,815 | +3.00(+1.14%) |
Sep 01, 2021 | 260.01 | 263.05 | 258.48 | 262.23 | 514,499 | +2.50(+0.96%) |
Aug 31, 2021 | 261.60 | 262.25 | 258.25 | 259.73 | 638,778 | -1.87(-0.71%) |
Aug 30, 2021 | 259.08 | 261.75 | 259.08 | 261.60 | 509,028 | +2.05(+0.79%) |
Aug 27, 2021 | 259.42 | 263.61 | 259.02 | 259.55 | 459,122 | +1.06(+0.41%) |
Aug 26, 2021 | 258.64 | 259.78 | 256.40 | 258.49 | 442,602 | -0.22(-0.09%) |
Aug 25, 2021 | 257.97 | 259.30 | 255.64 | 258.71 | 383,352 | +1.85(+0.72%) |
Aug 24, 2021 | 255.26 | 257.26 | 253.56 | 256.86 | 675,274 | +2.48(+0.97%) |
Aug 23, 2021 | 256.88 | 257.73 | 253.81 | 254.38 | 707,182 | -0.32(-0.13%) |
Aug 20, 2021 | 256.47 | 257.97 | 253.31 | 254.70 | 555,600 | -1.96(-0.76%) |
Aug 19, 2021 | 253.21 | 257.27 | 252.83 | 256.66 | 865,708 | +1.66(+0.65%) |
Aug 18, 2021 | 256.92 | 259.08 | 254.88 | 255.00 | 801,880 | -2.04(-0.79%) |
Aug 17, 2021 | 254.62 | 257.30 | 253.06 | 257.04 | 859,991 | +1.75(+0.69%) |
Aug 16, 2021 | 248.40 | 255.45 | 248.23 | 255.29 | 677,690 | +7.15(+2.88%) |
Aug 13, 2021 | 246.60 | 248.26 | 245.99 | 248.14 | 265,601 | +1.89(+0.77%) |
Aug 12, 2021 | 244.97 | 247.15 | 243.69 | 246.25 | 553,712 | +1.70(+0.70%) |
Aug 11, 2021 | 247.63 | 248.44 | 244.21 | 244.55 | 571,654 | -2.84(-1.15%) |
Aug 10, 2021 | 247.46 | 249.91 | 245.72 | 247.39 | 543,726 | -0.27(-0.11%) |
Aug 09, 2021 | 249.09 | 249.83 | 245.38 | 247.66 | 541,872 | -1.30(-0.52%) |
Aug 06, 2021 | 247.82 | 249.81 | 244.81 | 248.96 | 670,918 | +0.55(+0.22%) |
Aug 05, 2021 | 250.90 | 251.85 | 247.27 | 248.41 | 508,771 | -1.45(-0.58%) |
Aug 04, 2021 | 249.99 | 252.13 | 246.80 | 249.86 | 727,656 | -0.12(-0.05%) |
Aug 03, 2021 | 248.19 | 250.74 | 247.81 | 249.98 | 1,049,872 | +2.68(+1.08%) |
Aug 02, 2021 | 248.43 | 249.43 | 246.30 | 247.30 | 807,041 | -0.40(-0.16%) |
Jul 30, 2021 | 248.92 | 249.91 | 247.13 | 247.70 | 966,961 | -1.01(-0.41%) |
Jul 29, 2021 | 246.82 | 250.20 | 246.51 | 248.71 | 585,789 | +3.34(+1.36%) |
Jul 28, 2021 | 244.16 | 246.28 | 242.02 | 245.37 | 1,169,378 | +2.19(+0.90%) |
Jul 27, 2021 | 243.63 | 246.24 | 238.17 | 243.18 | 1,556,834 | -4.11(-1.66%) |
Jul 26, 2021 | 248.05 | 249.85 | 243.93 | 247.29 | 1,294,899 | -1.79(-0.72%) |
Jul 23, 2021 | 246.01 | 249.91 | 245.28 | 249.08 | 839,077 | +4.17(+1.70%) |
Jul 22, 2021 | 244.16 | 246.88 | 243.43 | 244.91 | 714,275 | +1.88(+0.77%) |
Jul 21, 2021 | 247.88 | 247.88 | 241.31 | 243.03 | 1,139,846 | -4.04(-1.64%) |
Jul 20, 2021 | 242.92 | 247.69 | 241.48 | 247.07 | 1,123,819 | +5.38(+2.23%) |
Jul 19, 2021 | 244.23 | 245.15 | 239.83 | 241.69 | 906,436 | -6.01(-2.43%) |
Jul 16, 2021 | 247.30 | 249.78 | 245.66 | 247.70 | 501,252 | +1.20(+0.49%) |
Jul 15, 2021 | 245.63 | 247.22 | 243.91 | 246.50 | 717,869 | +0.50(+0.20%) |
Jul 14, 2021 | 249.64 | 250.46 | 245.31 | 246.00 | 681,517 | -3.63(-1.45%) |
Jul 13, 2021 | 248.99 | 250.04 | 246.50 | 249.63 | 734,752 | +1.01(+0.41%) |
Jul 12, 2021 | 251.63 | 252.41 | 248.11 | 248.62 | 765,700 | -2.54(-1.01%) |
Jul 09, 2021 | 249.70 | 251.31 | 248.57 | 251.16 | 470,576 | +2.35(+0.94%) |
Jul 08, 2021 | 250.00 | 250.60 | 247.91 | 248.81 | 750,076 | -5.13(-2.02%) |
Jul 07, 2021 | 251.67 | 254.05 | 248.98 | 253.94 | 830,549 | +2.99(+1.19%) |
Jul 06, 2021 | 249.64 | 251.57 | 247.84 | 250.95 | 1,113,796 | +1.80(+0.72%) |
Jul 02, 2021 | 247.41 | 249.45 | 246.15 | 249.15 | 538,746 | +2.01(+0.81%) |
Jul 01, 2021 | 242.73 | 247.35 | 242.46 | 247.14 | 910,413 | +4.82(+1.99%) |
Jun 30, 2021 | 243.34 | 243.99 | 240.33 | 242.32 | 1,051,499 | -1.77(-0.73%) |
Jun 29, 2021 | 243.14 | 245.62 | 242.58 | 244.09 | 547,365 | +0.70(+0.29%) |
Jun 28, 2021 | 245.93 | 246.74 | 242.16 | 243.39 | 631,153 | -1.95(-0.79%) |
Jun 25, 2021 | 241.93 | 245.77 | 240.89 | 245.34 | 1,840,570 | +4.45(+1.85%) |
Jun 24, 2021 | 243.58 | 244.82 | 240.81 | 240.89 | 925,060 | -1.42(-0.59%) |
Jun 23, 2021 | 243.09 | 244.64 | 241.58 | 242.31 | 984,835 | -1.67(-0.68%) |
Jun 22, 2021 | 243.42 | 244.95 | 241.91 | 243.98 | 1,049,968 | +0.53(+0.22%) |
Jun 21, 2021 | 241.11 | 244.28 | 239.10 | 243.45 | 1,065,499 | +3.79(+1.58%) |
Jun 18, 2021 | 244.65 | 247.06 | 238.99 | 239.66 | 4,072,064 | -6.64(-2.70%) |
Jun 17, 2021 | 243.86 | 247.06 | 243.12 | 246.30 | 1,136,143 | +2.07(+0.85%) |
Jun 16, 2021 | 248.74 | 248.74 | 243.77 | 244.23 | 998,084 | -2.54(-1.03%) |
Jun 15, 2021 | 245.21 | 247.48 | 244.18 | 246.77 | 950,105 | +2.30(+0.94%) |
Jun 14, 2021 | 243.41 | 245.50 | 242.30 | 244.47 | 726,699 | +1.03(+0.42%) |
Jun 11, 2021 | 243.00 | 243.54 | 240.48 | 243.44 | 1,090,256 | +0.64(+0.26%) |
Jun 10, 2021 | 239.95 | 244.38 | 239.92 | 242.80 | 799,849 | +3.42(+1.43%) |
Jun 09, 2021 | 235.20 | 239.85 | 234.65 | 239.38 | 1,049,860 | +4.56(+1.94%) |
Jun 08, 2021 | 234.05 | 235.72 | 231.07 | 234.82 | 777,082 | +1.62(+0.69%) |
Jun 07, 2021 | 233.57 | 235.22 | 232.58 | 233.20 | 1,608,561 | -0.64(-0.27%) |
Jun 04, 2021 | 235.59 | 236.43 | 233.45 | 233.84 | 919,543 | +0.50(+0.21%) |
Jun 03, 2021 | 233.38 | 234.84 | 230.96 | 233.34 | 1,490,067 | -1.66(-0.71%) |
Jun 02, 2021 | 238.38 | 239.50 | 234.91 | 235.00 | 944,955 | -2.25(-0.95%) |
Jun 01, 2021 | 241.40 | 242.01 | 234.76 | 237.25 | 847,933 | -2.91(-1.21%) |
May 28, 2021 | 239.55 | 240.58 | 238.02 | 240.16 | 1,282,804 | +2.70(+1.14%) |
May 27, 2021 | 239.95 | 240.90 | 237.28 | 237.46 | 2,468,105 | -2.14(-0.89%) |
May 26, 2021 | 243.19 | 243.69 | 237.63 | 239.60 | 664,746 | -2.53(-1.04%) |
May 25, 2021 | 243.44 | 244.96 | 241.23 | 242.13 | 827,486 | -0.45(-0.19%) |
May 24, 2021 | 241.13 | 243.94 | 239.91 | 242.58 | 737,965 | +3.62(+1.51%) |
May 21, 2021 | 237.35 | 240.82 | 237.35 | 238.96 | 1,002,491 | +2.22(+0.94%) |
May 20, 2021 | 232.39 | 237.84 | 232.03 | 236.74 | 656,783 | +4.04(+1.74%) |
May 19, 2021 | 228.12 | 232.72 | 226.95 | 232.70 | 941,176 | +2.12(+0.92%) |
May 18, 2021 | 232.15 | 232.29 | 229.53 | 230.58 | 1,046,144 | -0.90(-0.39%) |
May 17, 2021 | 234.65 | 235.54 | 231.22 | 231.48 | 567,156 | -2.56(-1.09%) |
May 14, 2021 | 231.08 | 234.81 | 229.36 | 234.04 | 785,385 | +4.38(+1.91%) |
May 13, 2021 | 229.07 | 230.97 | 228.19 | 229.66 | 968,748 | +1.66(+0.73%) |
May 12, 2021 | 229.85 | 231.76 | 227.59 | 228.00 | 775,166 | -4.07(-1.75%) |
May 11, 2021 | 229.31 | 233.30 | 227.40 | 232.07 | 1,131,869 | +0.58(+0.25%) |
May 10, 2021 | 234.96 | 235.86 | 231.28 | 231.49 | 1,039,070 | -2.90(-1.24%) |
May 07, 2021 | 232.00 | 236.21 | 231.86 | 234.39 | 953,261 | +3.17(+1.37%) |
May 06, 2021 | 231.33 | 231.74 | 229.35 | 231.22 | 1,250,363 | -0.72(-0.31%) |
May 05, 2021 | 233.55 | 234.75 | 230.17 | 231.94 | 1,250,681 | -0.75(-0.32%) |
May 04, 2021 | 232.00 | 233.67 | 229.47 | 232.69 | 1,069,202 | -1.27(-0.54%) |
May 03, 2021 | 236.00 | 236.62 | 231.72 | 233.96 | 793,177 | -0.73(-0.31%) |
Apr 30, 2021 | 235.11 | 236.92 | 232.59 | 234.69 | 774,000 | -0.76(-0.32%) |
Apr 29, 2021 | 237.00 | 237.47 | 232.12 | 235.45 | 1,045,431 | -0.57(-0.24%) |
Apr 28, 2021 | 233.77 | 237.29 | 232.75 | 236.02 | 1,165,511 | +1.61(+0.69%) |
Apr 27, 2021 | 233.32 | 234.66 | 231.69 | 234.41 | 1,339,881 | +0.99(+0.42%) |
Apr 26, 2021 | 233.09 | 235.19 | 232.18 | 233.42 | 1,291,798 | +1.12(+0.48%) |
Apr 23, 2021 | 226.40 | 232.91 | 226.40 | 232.30 | 1,594,600 | +6.36(+2.81%) |
Apr 22, 2021 | 225.95 | 235.51 | 223.60 | 225.94 | 1,829,480 | +6.94(+3.17%) |
Apr 21, 2021 | 216.64 | 220.55 | 215.22 | 219.00 | 986,318 | +1.88(+0.87%) |
Apr 20, 2021 | 215.87 | 219.60 | 215.87 | 217.12 | 1,854,739 | +0.90(+0.42%) |
Apr 19, 2021 | 215.71 | 218.33 | 214.96 | 216.22 | 1,205,754 | +0.66(+0.31%) |
Apr 16, 2021 | 216.00 | 216.91 | 214.81 | 215.56 | 1,413,900 | +1.43(+0.67%) |
Apr 15, 2021 | 210.75 | 217.63 | 210.75 | 214.13 | 1,129,679 | +5.23(+2.50%) |
Apr 14, 2021 | 208.62 | 211.11 | 207.86 | 208.90 | 814,473 | +1.41(+0.68%) |
Apr 13, 2021 | 208.09 | 208.84 | 206.69 | 207.49 | 505,925 | -0.72(-0.35%) |
Apr 12, 2021 | 207.90 | 208.48 | 205.78 | 208.21 | 929,421 | +0.55(+0.26%) |
Apr 09, 2021 | 205.68 | 207.79 | 204.66 | 207.66 | 567,000 | +3.32(+1.62%) |
Apr 08, 2021 | 202.46 | 204.90 | 202.46 | 204.34 | 641,912 | +2.74(+1.36%) |
Apr 07, 2021 | 203.43 | 203.44 | 200.07 | 201.60 | 639,707 | -1.97(-0.97%) |
Apr 06, 2021 | 200.30 | 203.79 | 200.20 | 203.57 | 850,432 | +3.20(+1.60%) |
Apr 05, 2021 | 199.00 | 201.31 | 199.00 | 200.37 | 604,786 | +2.31(+1.17%) |
Apr 01, 2021 | 195.03 | 199.31 | 191.84 | 198.06 | 1,003,000 | +4.92(+2.55%) |
Mar 31, 2021 | 192.14 | 195.06 | 190.85 | 193.14 | 862,548 | +2.35(+1.23%) |
Mar 30, 2021 | 189.70 | 191.74 | 189.15 | 190.79 | 758,788 | -0.21(-0.11%) |
Mar 29, 2021 | 191.04 | 192.23 | 189.70 | 191.00 | 595,198 | -1.86(-0.96%) |
Mar 26, 2021 | 187.85 | 193.16 | 186.65 | 192.86 | 604,900 | +6.31(+3.38%) |
Mar 25, 2021 | 186.29 | 187.04 | 184.31 | 186.55 | 900,904 | +0.44(+0.24%) |
Mar 24, 2021 | 187.26 | 189.23 | 185.55 | 186.11 | 584,995 | -0.88(-0.47%) |
Mar 23, 2021 | 189.53 | 189.77 | 186.37 | 186.99 | 800,262 | -2.74(-1.44%) |
Mar 22, 2021 | 188.30 | 191.06 | 187.14 | 189.73 | 878,104 | +1.40(+0.74%) |
Mar 19, 2021 | 187.09 | 189.62 | 185.78 | 188.33 | 1,090,500 | +1.83(+0.98%) |
Mar 18, 2021 | 188.53 | 190.05 | 185.73 | 186.50 | 771,828 | -3.21(-1.69%) |
Mar 17, 2021 | 188.69 | 191.10 | 187.61 | 189.71 | 726,754 | +0.32(+0.17%) |
Mar 16, 2021 | 191.77 | 192.79 | 187.34 | 189.39 | 846,535 | -1.26(-0.66%) |
Mar 15, 2021 | 186.03 | 190.72 | 185.84 | 190.65 | 808,706 | +3.84(+2.06%) |
Mar 12, 2021 | 188.14 | 189.22 | 185.25 | 186.81 | 886,700 | -2.56(-1.35%) |
Mar 11, 2021 | 191.36 | 191.83 | 189.08 | 189.37 | 677,500 | -0.37(-0.20%) |
Mar 10, 2021 | 191.10 | 191.79 | 189.54 | 189.74 | 676,971 | +0.35(+0.18%) |
Mar 09, 2021 | 190.06 | 192.79 | 188.81 | 189.39 | 862,663 | +1.59(+0.85%) |
Mar 08, 2021 | 191.47 | 194.95 | 187.62 | 187.80 | 917,474 | -0.98(-0.52%) |
Mar 05, 2021 | 187.87 | 189.92 | 181.13 | 188.78 | 1,216,500 | +2.20(+1.18%) |
Mar 04, 2021 | 189.71 | 191.26 | 183.91 | 186.58 | 857,481 | -4.01(-2.10%) |
Mar 03, 2021 | 191.17 | 192.44 | 188.61 | 190.59 | 638,349 | -2.15(-1.12%) |
Mar 02, 2021 | 194.33 | 194.79 | 190.12 | 192.74 | 609,582 | -1.65(-0.85%) |
Mar 01, 2021 | 194.98 | 196.72 | 192.55 | 194.39 | 823,944 | +1.60(+0.83%) |
Feb 26, 2021 | 193.82 | 195.27 | 189.39 | 192.79 | 1,383,200 | +0.24(+0.12%) |
Feb 25, 2021 | 194.05 | 195.00 | 190.68 | 192.55 | 1,118,910 | -2.04(-1.05%) |
Feb 24, 2021 | 191.18 | 197.35 | 191.18 | 194.59 | 1,350,345 | +3.54(+1.85%) |
Feb 23, 2021 | 190.67 | 192.81 | 189.89 | 191.05 | 1,262,176 | +0.91(+0.48%) |
Feb 22, 2021 | 187.45 | 190.79 | 186.38 | 190.14 | 788,068 | +1.44(+0.76%) |
Feb 19, 2021 | 188.40 | 189.45 | 185.97 | 188.70 | 788,600 | +0.99(+0.53%) |
Feb 18, 2021 | 188.00 | 189.03 | 185.38 | 187.71 | 713,227 | -1.22(-0.65%) |
Feb 17, 2021 | 188.51 | 191.67 | 188.22 | 188.93 | 586,681 | -1.57(-0.82%) |
Feb 16, 2021 | 192.66 | 193.16 | 189.67 | 190.50 | 1,060,943 | -2.16(-1.12%) |
Feb 12, 2021 | 192.13 | 193.22 | 188.90 | 192.66 | 755,400 | -0.19(-0.10%) |
Feb 11, 2021 | 191.66 | 196.96 | 191.31 | 192.85 | 1,051,894 | +2.80(+1.47%) |
Feb 10, 2021 | 197.30 | 199.99 | 189.59 | 190.05 | 2,085,402 | +6.23(+3.39%) |
Feb 09, 2021 | 185.64 | 187.14 | 183.79 | 183.82 | 1,127,787 | -3.09(-1.65%) |
Feb 08, 2021 | 187.47 | 189.08 | 186.41 | 186.91 | 1,344,112 | +0.81(+0.44%) |
Feb 05, 2021 | 186.03 | 187.00 | 184.83 | 186.10 | 932,200 | +1.78(+0.97%) |
Feb 04, 2021 | 183.36 | 185.97 | 182.03 | 184.32 | 654,499 | +1.33(+0.73%) |
Feb 03, 2021 | 183.91 | 185.50 | 182.35 | 182.99 | 724,762 | -1.42(-0.77%) |
Feb 02, 2021 | 183.15 | 187.34 | 182.25 | 184.41 | 953,442 | +3.97(+2.20%) |
Feb 01, 2021 | 180.18 | 182.20 | 178.83 | 180.44 | 1,251,611 | +2.64(+1.48%) |
Jan 29, 2021 | 178.05 | 181.75 | 176.51 | 177.80 | 881,200 | -0.86(-0.48%) |
Jan 28, 2021 | 175.94 | 180.34 | 174.91 | 178.66 | 1,028,362 | +5.66(+3.27%) |
Jan 27, 2021 | 176.12 | 176.84 | 170.00 | 173.00 | 1,574,190 | -7.34(-4.07%) |
Jan 26, 2021 | 184.48 | 184.68 | 180.06 | 180.34 | 755,060 | -2.68(-1.46%) |
Jan 25, 2021 | 185.75 | 186.44 | 179.53 | 183.02 | 930,592 | -2.57(-1.38%) |
Jan 22, 2021 | 186.99 | 187.41 | 185.13 | 185.59 | 823,900 | -2.10(-1.12%) |
Jan 21, 2021 | 189.65 | 191.27 | 187.63 | 187.69 | 1,154,458 | -2.85(-1.50%) |
Jan 20, 2021 | 189.03 | 191.27 | 188.03 | 190.54 | 684,115 | +1.57(+0.83%) |
Jan 19, 2021 | 191.50 | 191.50 | 186.47 | 188.97 | 948,283 | +1.18(+0.63%) |
Jan 15, 2021 | 187.92 | 188.75 | 185.61 | 187.79 | 1,028,100 | -0.32(-0.17%) |
Jan 14, 2021 | 189.38 | 190.55 | 187.70 | 188.11 | 568,215 | -1.25(-0.66%) |
Jan 13, 2021 | 189.04 | 191.37 | 188.96 | 189.36 | 529,238 | -0.06(-0.03%) |
Jan 12, 2021 | 191.00 | 192.34 | 187.94 | 189.42 | 607,700 | -2.02(-1.06%) |
Jan 11, 2021 | 190.07 | 192.07 | 188.27 | 191.44 | 617,112 | +0.36(+0.19%) |
Jan 08, 2021 | 188.00 | 192.00 | 187.53 | 191.08 | 805,400 | +3.02(+1.61%) |
Jan 07, 2021 | 187.80 | 189.81 | 187.32 | 188.06 | 741,303 | +1.81(+0.97%) |
Jan 06, 2021 | 177.13 | 187.05 | 177.00 | 186.25 | 1,123,842 | +6.91(+3.85%) |
Jan 05, 2021 | 175.73 | 180.33 | 175.73 | 179.34 | 775,057 | +2.74(+1.55%) |
Jan 04, 2021 | 178.44 | 179.81 | 174.28 | 176.60 | 1,046,488 | -2.57(-1.43%) |
Dec 31, 2020 | 179.17 | 179.17 | 179.17 | 871,881 | +1.65(+0.93%) | |
Dec 30, 2020 | 175.55 | 178.58 | 175.20 | 177.52 | 871,881 | +2.69(+1.54%) |
Dec 29, 2020 | 177.49 | 177.52 | 174.31 | 174.83 | 441,512 | -0.49(-0.28%) |
Dec 28, 2020 | 177.50 | 177.50 | 173.82 | 175.32 | 560,667 | -0.62(-0.35%) |
Dec 24, 2020 | 175.91 | 176.46 | 174.94 | 175.94 | 261,700 | +0.39(+0.22%) |
Dec 23, 2020 | 177.84 | 178.99 | 174.90 | 175.55 | 894,658 | -1.43(-0.81%) |
Dec 22, 2020 | 177.37 | 177.37 | 174.60 | 176.98 | 856,379 | +0.23(+0.13%) |
Dec 21, 2020 | 177.31 | 177.97 | 173.87 | 176.75 | 1,396,710 | -3.64(-2.02%) |
Dec 18, 2020 | 179.58 | 180.99 | 177.66 | 180.39 | 1,901,500 | +1.44(+0.80%) |
Dec 17, 2020 | 175.73 | 179.22 | 175.00 | 178.95 | 1,884,445 | +4.26(+2.44%) |
Dec 16, 2020 | 172.42 | 175.46 | 171.07 | 174.69 | 1,124,461 | +2.27(+1.32%) |
Dec 15, 2020 | 168.72 | 173.34 | 167.67 | 172.42 | 1,490,631 | +5.12(+3.06%) |
Dec 14, 2020 | 169.08 | 172.25 | 166.91 | 167.30 | 1,090,972 | -0.51(-0.30%) |
Dec 11, 2020 | 167.40 | 168.59 | 165.52 | 167.81 | 1,069,100 | -0.66(-0.39%) |
Dec 10, 2020 | 168.40 | 169.98 | 167.43 | 168.47 | 866,332 | -0.03(-0.02%) |
Dec 09, 2020 | 171.18 | 171.50 | 168.39 | 168.50 | 1,086,126 | -2.79(-1.63%) |
Dec 08, 2020 | 169.44 | 171.45 | 168.38 | 171.29 | 1,579,895 | +1.22(+0.72%) |
Dec 07, 2020 | 170.69 | 172.14 | 169.14 | 170.07 | 1,660,166 | -0.54(-0.32%) |
Dec 04, 2020 | 167.90 | 170.61 | 165.82 | 170.61 | 1,496,000 | +2.98(+1.78%) |
Dec 03, 2020 | 170.50 | 171.00 | 167.19 | 167.63 | 1,560,081 | -2.41(-1.42%) |
Dec 02, 2020 | 170.30 | 170.81 | 168.31 | 170.04 | 1,050,745 | -1.19(-0.69%) |
Dec 01, 2020 | 170.62 | 173.77 | 170.31 | 171.23 | 1,635,675 | +2.24(+1.33%) |
Nov 30, 2020 | 169.61 | 170.42 | 167.74 | 168.99 | 1,643,998 | +0.18(+0.11%) |
Nov 27, 2020 | 170.48 | 170.89 | 168.03 | 168.81 | 591,700 | -1.06(-0.62%) |
Nov 25, 2020 | 171.99 | 171.99 | 169.34 | 169.87 | 817,000 | -2.13(-1.24%) |
Nov 24, 2020 | 172.87 | 173.82 | 170.78 | 172.00 | 742,788 | +1.44(+0.84%) |
Nov 23, 2020 | 170.80 | 171.42 | 169.31 | 170.56 | 682,748 | +0.79(+0.47%) |
Nov 20, 2020 | 169.75 | 171.08 | 168.14 | 169.77 | 606,000 | +0.22(+0.13%) |
Nov 19, 2020 | 168.35 | 169.84 | 167.01 | 169.55 | 713,982 | +0.48(+0.28%) |
Nov 18, 2020 | 172.32 | 173.53 | 168.87 | 169.07 | 837,107 | -3.14(-1.82%) |
Nov 17, 2020 | 171.78 | 172.40 | 168.91 | 172.21 | 613,111 | -1.53(-0.88%) |
Nov 16, 2020 | 175.00 | 175.38 | 171.89 | 173.74 | 620,012 | -0.19(-0.11%) |
Nov 13, 2020 | 168.98 | 174.52 | 168.97 | 173.93 | 745,300 | +6.13(+3.65%) |
Nov 12, 2020 | 167.81 | 169.65 | 166.68 | 167.80 | 746,009 | -0.08(-0.05%) |
Nov 11, 2020 | 168.01 | 169.71 | 165.58 | 167.88 | 885,016 | +1.88(+1.13%) |
Nov 10, 2020 | 172.76 | 173.41 | 165.49 | 166.00 | 1,272,427 | -7.66(-4.41%) |
Nov 09, 2020 | 179.60 | 180.77 | 173.31 | 173.66 | 1,276,280 | +2.22(+1.29%) |
Nov 06, 2020 | 171.99 | 173.33 | 169.86 | 171.44 | 759,500 | -0.27(-0.16%) |
Nov 05, 2020 | 173.67 | 176.16 | 171.26 | 171.71 | 1,007,062 | +0.81(+0.47%) |
Nov 04, 2020 | 162.04 | 174.21 | 162.04 | 170.90 | 1,583,526 | +10.76(+6.72%) |
Nov 03, 2020 | 157.66 | 160.95 | 157.09 | 160.14 | 765,493 | +5.01(+3.23%) |
Nov 02, 2020 | 156.21 | 157.57 | 154.24 | 155.13 | 787,894 | +1.14(+0.74%) |
Oct 30, 2020 | 153.94 | 155.01 | 150.66 | 153.99 | 1,009,700 | -0.66(-0.43%) |
Oct 29, 2020 | 156.42 | 157.75 | 153.55 | 154.65 | 1,226,195 | -1.06(-0.68%) |
Oct 28, 2020 | 155.75 | 158.64 | 155.22 | 155.71 | 1,400,227 | -3.43(-2.16%) |
Oct 27, 2020 | 162.62 | 162.74 | 158.58 | 159.14 | 1,216,815 | -3.03(-1.87%) |
Oct 26, 2020 | 165.33 | 165.71 | 159.81 | 162.17 | 1,301,288 | -5.30(-3.16%) |
Oct 23, 2020 | 170.77 | 170.77 | 166.53 | 167.47 | 760,500 | -1.93(-1.14%) |
Oct 22, 2020 | 169.87 | 171.98 | 167.49 | 169.40 | 946,112 | +0.15(+0.09%) |
Oct 21, 2020 | 173.90 | 174.72 | 169.08 | 169.25 | 918,478 | -4.25(-2.45%) |
Oct 20, 2020 | 172.16 | 176.00 | 171.84 | 173.50 | 2,158,891 | +9.45(+5.76%) |
Oct 19, 2020 | 164.77 | 166.50 | 163.07 | 164.05 | 1,361,280 | -0.51(-0.31%) |
Oct 16, 2020 | 163.33 | 166.39 | 163.33 | 164.56 | 1,047,500 | +2.56(+1.58%) |
Oct 15, 2020 | 163.53 | 164.19 | 161.35 | 162.00 | 1,173,588 | -3.89(-2.34%) |
Oct 14, 2020 | 167.37 | 168.13 | 164.29 | 165.89 | 771,519 | -0.70(-0.42%) |
Oct 13, 2020 | 169.50 | 170.99 | 166.57 | 166.59 | 815,128 | -3.87(-2.27%) |
Oct 12, 2020 | 167.94 | 171.88 | 166.49 | 170.46 | 923,112 | +3.70(+2.22%) |
Oct 09, 2020 | 165.38 | 167.54 | 164.97 | 166.76 | 926,500 | +2.27(+1.38%) |
Oct 08, 2020 | 164.57 | 166.10 | 163.83 | 164.49 | 561,119 | +0.30(+0.18%) |
Oct 07, 2020 | 160.32 | 164.72 | 160.32 | 164.19 | 579,827 | +4.79(+3.01%) |
Oct 06, 2020 | 161.15 | 162.92 | 159.40 | 159.40 | 472,907 | -1.22(-0.76%) |
Oct 05, 2020 | 158.60 | 161.65 | 157.81 | 160.62 | 560,291 | +3.79(+2.42%) |
Oct 02, 2020 | 156.41 | 158.38 | 155.81 | 156.83 | 561,600 | -1.50(-0.95%) |