Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 188.94 | 190.18 | 189.51 | 2,831,056 | -0.18(-0.10%) | |
Oct 28, 2021 | 189.62 | 188.27 | 189.69 | 2,366,081 | +0.54(+0.29%) | |
Oct 27, 2021 | 192.17 | 192.65 | 188.45 | 189.15 | 2,187,432 | -1.92(-1.01%) |
Oct 26, 2021 | 190.64 | 191.08 | 1,818,390 | +0.96(+0.51%) | ||
Oct 25, 2021 | 191.83 | 192.12 | 189.51 | 190.12 | 2,093,121 | -1.47(-0.77%) |
Oct 22, 2021 | 192.01 | 192.74 | 191.59 | 1,473,650 | +0.23(+0.12%) | |
Oct 21, 2021 | 192.42 | 192.52 | 190.15 | 191.36 | 2,098,046 | -0.61(-0.32%) |
Oct 20, 2021 | 189.91 | 193.74 | 188.85 | 191.97 | 2,521,185 | +2.64(+1.39%) |
Oct 19, 2021 | 187.24 | 189.45 | 185.95 | 189.34 | 2,708,985 | +3.34(+1.80%) |
Oct 18, 2021 | 188.95 | 189.54 | 185.37 | 186.00 | 3,071,381 | -4.31(-2.27%) |
Oct 15, 2021 | 190.90 | 191.39 | 188.83 | 190.31 | 4,024,023 | +0.97(+0.51%) |
Oct 14, 2021 | 187.24 | 190.00 | 187.24 | 189.34 | 3,292,878 | +2.90(+1.56%) |
Oct 13, 2021 | 185.71 | 187.61 | 185.05 | 186.44 | 3,607,763 | +1.57(+0.85%) |
Oct 12, 2021 | 189.93 | 190.05 | 183.56 | 184.86 | 3,869,664 | -4.40(-2.33%) |
Oct 11, 2021 | 191.43 | 192.19 | 189.16 | 189.26 | 2,164,461 | -2.06(-1.08%) |
Oct 08, 2021 | 192.40 | 192.45 | 190.13 | 191.32 | 2,566,530 | -0.16(-0.08%) |
Oct 07, 2021 | 190.94 | 194.53 | 190.94 | 191.48 | 3,637,480 | -0.72(-0.38%) |
Oct 06, 2021 | 193.50 | 194.19 | 191.34 | 192.20 | 3,197,797 | -1.78(-0.92%) |
Oct 05, 2021 | 193.39 | 195.94 | 193.28 | 193.99 | 2,710,504 | +0.38(+0.20%) |
Oct 04, 2021 | 196.04 | 197.45 | 192.99 | 193.60 | 3,119,486 | -2.27(-1.16%) |
Oct 01, 2021 | 195.57 | 196.51 | 193.02 | 195.88 | 2,871,836 | +1.16(+0.60%) |
Sep 30, 2021 | 197.59 | 198.39 | 194.59 | 194.71 | 2,722,693 | -2.06(-1.05%) |
Sep 29, 2021 | 194.57 | 198.51 | 194.03 | 196.77 | 2,075,949 | +2.41(+1.24%) |
Sep 28, 2021 | 194.39 | 196.64 | 193.80 | 194.37 | 3,187,884 | -0.77(-0.39%) |
Sep 27, 2021 | 195.26 | 196.82 | 194.75 | 195.13 | 2,121,359 | -0.46(-0.23%) |
Sep 24, 2021 | 196.63 | 197.35 | 195.22 | 195.59 | 2,084,596 | -1.32(-0.67%) |
Sep 23, 2021 | 194.58 | 197.37 | 194.57 | 196.91 | 2,382,510 | +1.29(+0.66%) |
Sep 22, 2021 | 198.29 | 198.29 | 195.45 | 195.62 | 2,777,109 | -1.57(-0.80%) |
Sep 21, 2021 | 197.51 | 199.70 | 196.28 | 197.19 | 2,306,733 | +0.23(+0.12%) |
Sep 20, 2021 | 199.96 | 201.31 | 196.20 | 196.97 | 3,596,233 | -3.91(-1.95%) |
Sep 17, 2021 | 198.91 | 201.33 | 197.66 | 200.88 | 6,181,353 | +1.85(+0.93%) |
Sep 16, 2021 | 199.63 | 200.21 | 195.96 | 199.03 | 2,943,931 | -0.70(-0.35%) |
Sep 15, 2021 | 198.49 | 201.37 | 197.65 | 199.73 | 2,791,106 | +1.91(+0.97%) |
Sep 14, 2021 | 199.25 | 199.54 | 196.97 | 197.82 | 2,183,433 | -0.62(-0.31%) |
Sep 13, 2021 | 198.75 | 200.57 | 196.93 | 198.44 | 2,788,652 | +2.65(+1.35%) |
Sep 10, 2021 | 198.24 | 198.69 | 195.54 | 195.79 | 2,426,606 | -1.60(-0.81%) |
Sep 09, 2021 | 201.90 | 202.01 | 197.24 | 197.40 | 3,575,130 | -4.84(-2.40%) |
Sep 08, 2021 | 202.66 | 203.54 | 201.53 | 202.24 | 2,337,605 | -0.47(-0.23%) |
Sep 07, 2021 | 204.19 | 205.97 | 201.00 | 202.71 | 3,584,206 | -4.57(-2.20%) |
Sep 03, 2021 | 206.72 | 208.03 | 205.29 | 207.28 | 1,817,701 | +0.38(+0.18%) |
Sep 02, 2021 | 204.78 | 206.96 | 204.58 | 206.90 | 1,985,846 | +2.39(+1.17%) |
Sep 01, 2021 | 206.52 | 207.05 | 203.16 | 204.51 | 2,947,662 | -2.00(-0.97%) |
Aug 31, 2021 | 205.97 | 206.62 | 204.50 | 206.51 | 3,171,974 | +1.28(+0.62%) |
Aug 30, 2021 | 203.53 | 206.31 | 203.37 | 205.22 | 2,063,452 | +1.24(+0.61%) |
Aug 27, 2021 | 203.47 | 206.35 | 201.64 | 203.99 | 2,906,100 | +1.20(+0.59%) |
Aug 26, 2021 | 203.33 | 203.33 | 201.59 | 202.79 | 3,106,618 | -0.11(-0.05%) |
Aug 25, 2021 | 205.39 | 205.87 | 202.52 | 202.90 | 2,373,343 | -2.56(-1.24%) |
Aug 24, 2021 | 206.50 | 206.64 | 204.70 | 205.45 | 1,955,317 | -1.15(-0.56%) |
Aug 23, 2021 | 205.27 | 208.25 | 204.89 | 206.61 | 2,110,637 | +1.93(+0.94%) |
Aug 20, 2021 | 205.46 | 207.16 | 203.28 | 204.68 | 3,070,658 | -0.79(-0.38%) |
Aug 19, 2021 | 206.65 | 208.49 | 204.46 | 205.46 | 2,914,917 | -2.24(-1.08%) |
Aug 18, 2021 | 211.07 | 211.82 | 207.49 | 207.71 | 3,263,540 | -3.99(-1.89%) |
Aug 17, 2021 | 210.29 | 211.77 | 210.16 | 211.70 | 2,912,204 | +0.12(+0.06%) |
Aug 16, 2021 | 209.00 | 211.78 | 208.69 | 211.58 | 2,659,123 | +2.89(+1.38%) |
Aug 13, 2021 | 208.18 | 210.70 | 207.86 | 208.69 | 1,978,025 | +1.39(+0.67%) |
Aug 12, 2021 | 207.35 | 208.51 | 205.18 | 207.30 | 1,979,593 | +0.02(+0.01%) |
Aug 11, 2021 | 208.20 | 208.99 | 206.70 | 207.29 | 2,316,559 | +0.15(+0.07%) |
Aug 10, 2021 | 207.35 | 207.35 | 203.48 | 207.13 | 3,147,842 | +0.06(+0.03%) |
Aug 09, 2021 | 209.46 | 210.26 | 206.46 | 207.07 | 2,476,395 | -2.05(-0.98%) |
Aug 06, 2021 | 210.67 | 211.94 | 207.87 | 209.12 | 2,601,490 | -3.49(-1.64%) |
Aug 05, 2021 | 207.85 | 212.66 | 207.22 | 212.61 | 3,625,069 | +5.12(+2.47%) |
Aug 04, 2021 | 216.59 | 217.54 | 206.35 | 207.49 | 7,650,951 | -14.29(-6.44%) |
Aug 03, 2021 | 218.76 | 222.06 | 217.53 | 221.78 | 2,553,805 | +3.90(+1.79%) |
Aug 02, 2021 | 220.00 | 220.32 | 216.59 | 217.88 | 2,035,386 | -1.59(-0.72%) |
Jul 30, 2021 | 220.45 | 220.88 | 218.64 | 219.47 | 2,514,128 | -0.80(-0.36%) |
Jul 29, 2021 | 222.12 | 222.76 | 220.08 | 220.27 | 1,649,640 | -1.66(-0.75%) |
Jul 28, 2021 | 222.21 | 225.06 | 221.26 | 221.93 | 1,814,908 | -0.39(-0.18%) |
Jul 27, 2021 | 221.81 | 223.17 | 221.14 | 222.32 | 2,384,523 | -0.39(-0.18%) |
Jul 26, 2021 | 225.09 | 225.69 | 222.44 | 222.72 | 1,670,931 | -2.37(-1.05%) |
Jul 23, 2021 | 223.77 | 225.85 | 222.50 | 225.09 | 1,923,003 | +2.71(+1.22%) |
Jul 22, 2021 | 221.69 | 223.69 | 220.91 | 222.38 | 1,518,574 | -0.10(-0.04%) |
Jul 21, 2021 | 224.35 | 224.40 | 220.52 | 222.48 | 2,120,281 | -1.85(-0.83%) |
Jul 20, 2021 | 224.68 | 227.51 | 223.26 | 224.33 | 3,340,374 | +0.14(+0.06%) |
Jul 19, 2021 | 225.14 | 227.11 | 222.48 | 224.19 | 2,784,351 | -1.12(-0.50%) |
Jul 16, 2021 | 225.41 | 226.73 | 224.01 | 225.30 | 3,457,405 | +1.21(+0.54%) |
Jul 15, 2021 | 222.01 | 224.95 | 220.02 | 224.10 | 2,318,548 | +1.75(+0.79%) |
Jul 14, 2021 | 221.91 | 222.91 | 219.43 | 222.34 | 2,404,920 | -0.12(-0.05%) |
Jul 13, 2021 | 222.97 | 224.21 | 220.78 | 222.46 | 1,781,002 | +0.42(+0.19%) |
Jul 12, 2021 | 222.15 | 225.25 | 221.29 | 222.04 | 2,365,491 | -0.75(-0.34%) |
Jul 09, 2021 | 220.88 | 223.46 | 219.62 | 222.80 | 1,771,809 | +0.84(+0.38%) |
Jul 08, 2021 | 221.92 | 223.50 | 220.29 | 221.96 | 2,194,873 | +0.96(+0.44%) |
Jul 07, 2021 | 221.77 | 221.96 | 219.29 | 221.00 | 2,621,192 | -0.39(-0.18%) |
Jul 06, 2021 | 224.67 | 225.45 | 220.95 | 221.39 | 3,073,153 | -4.59(-2.03%) |
Jul 02, 2021 | 224.73 | 227.06 | 223.75 | 225.98 | 2,139,040 | +1.64(+0.73%) |
Jul 01, 2021 | 221.47 | 224.52 | 221.30 | 224.34 | 2,301,928 | +2.86(+1.29%) |
Jun 30, 2021 | 220.54 | 221.95 | 219.94 | 221.48 | 2,558,937 | +1.17(+0.53%) |
Jun 29, 2021 | 221.00 | 221.65 | 219.94 | 220.31 | 1,471,618 | -0.34(-0.16%) |
Jun 28, 2021 | 221.73 | 223.08 | 220.49 | 220.65 | 1,849,693 | +0.14(+0.07%) |
Jun 25, 2021 | 219.55 | 221.39 | 218.17 | 220.51 | 4,743,301 | +1.57(+0.72%) |
Jun 24, 2021 | 218.44 | 220.82 | 217.43 | 218.94 | 2,138,328 | +2.04(+0.94%) |
Jun 23, 2021 | 217.75 | 217.84 | 215.28 | 216.90 | 1,820,113 | -1.09(-0.50%) |
Jun 22, 2021 | 217.81 | 218.75 | 216.52 | 217.99 | 1,959,386 | -0.30(-0.14%) |
Jun 21, 2021 | 217.74 | 218.90 | 215.94 | 218.29 | 2,365,110 | +1.42(+0.65%) |
Jun 18, 2021 | 217.69 | 218.98 | 214.86 | 216.87 | 6,119,549 | -1.89(-0.86%) |
Jun 17, 2021 | 217.65 | 220.28 | 216.56 | 218.76 | 2,358,252 | +1.07(+0.49%) |
Jun 16, 2021 | 218.86 | 222.16 | 216.25 | 217.69 | 3,505,870 | -0.25(-0.11%) |
Jun 15, 2021 | 219.65 | 219.87 | 217.21 | 217.94 | 2,761,110 | -1.22(-0.56%) |
Jun 14, 2021 | 220.40 | 220.54 | 217.43 | 219.15 | 2,292,928 | -1.44(-0.65%) |
Jun 11, 2021 | 222.51 | 223.07 | 219.87 | 220.59 | 2,203,664 | -1.70(-0.76%) |
Jun 10, 2021 | 217.68 | 222.91 | 217.36 | 222.29 | 2,923,308 | +4.65(+2.14%) |
Jun 09, 2021 | 216.18 | 219.26 | 215.10 | 217.63 | 3,354,129 | +2.45(+1.14%) |
Jun 08, 2021 | 217.10 | 217.27 | 213.75 | 215.18 | 1,802,689 | -0.34(-0.16%) |
Jun 07, 2021 | 215.27 | 218.59 | 213.71 | 215.52 | 2,370,377 | +0.31(+0.14%) |
Jun 04, 2021 | 215.11 | 217.42 | 214.21 | 215.21 | 2,064,313 | +1.01(+0.47%) |
Jun 03, 2021 | 212.32 | 214.96 | 212.04 | 214.20 | 2,212,768 | +0.53(+0.25%) |
Jun 02, 2021 | 213.44 | 215.06 | 212.52 | 213.67 | 2,494,722 | +1.44(+0.68%) |
Jun 01, 2021 | 220.07 | 220.14 | 211.66 | 212.24 | 4,181,049 | -3.96(-1.83%) |
May 28, 2021 | 214.63 | 218.86 | 214.56 | 216.20 | 3,566,229 | +2.39(+1.12%) |
May 27, 2021 | 217.08 | 217.58 | 213.15 | 213.81 | 4,073,371 | -2.94(-1.36%) |
May 26, 2021 | 219.74 | 220.32 | 216.55 | 216.75 | 4,195,484 | -3.14(-1.43%) |
May 25, 2021 | 224.12 | 225.11 | 219.69 | 219.89 | 3,533,186 | -5.22(-2.32%) |
May 24, 2021 | 227.67 | 230.32 | 224.95 | 225.11 | 2,808,702 | -2.96(-1.30%) |
May 21, 2021 | 230.53 | 230.85 | 227.83 | 228.07 | 2,396,952 | -0.84(-0.37%) |
May 20, 2021 | 225.35 | 231.15 | 225.25 | 228.91 | 2,451,325 | +2.93(+1.30%) |
May 19, 2021 | 225.69 | 226.33 | 224.21 | 225.98 | 2,919,302 | -1.96(-0.86%) |
May 18, 2021 | 229.05 | 229.97 | 227.45 | 227.94 | 1,903,365 | -1.38(-0.60%) |
May 17, 2021 | 229.24 | 231.39 | 227.74 | 229.32 | 2,115,468 | +0.91(+0.40%) |
May 14, 2021 | 229.78 | 231.33 | 228.20 | 228.41 | 2,516,813 | +0.97(+0.43%) |
May 13, 2021 | 225.72 | 229.26 | 225.38 | 227.44 | 3,629,945 | +1.12(+0.49%) |
May 12, 2021 | 226.84 | 228.93 | 225.28 | 226.32 | 2,695,486 | -1.33(-0.58%) |
May 11, 2021 | 228.65 | 230.95 | 227.03 | 227.65 | 2,557,016 | -0.29(-0.13%) |
May 10, 2021 | 230.99 | 233.52 | 227.43 | 227.94 | 4,520,774 | -1.43(-0.63%) |
May 07, 2021 | 227.18 | 230.74 | 227.18 | 229.37 | 2,785,184 | +2.62(+1.16%) |
May 06, 2021 | 224.92 | 226.91 | 222.83 | 226.75 | 3,093,095 | +1.76(+0.78%) |
May 05, 2021 | 222.22 | 225.55 | 221.88 | 224.99 | 3,064,612 | +1.80(+0.80%) |
May 04, 2021 | 223.11 | 223.39 | 219.14 | 223.19 | 3,941,141 | +1.79(+0.81%) |
May 03, 2021 | 217.15 | 222.88 | 217.04 | 221.40 | 3,975,886 | +5.18(+2.40%) |
Apr 30, 2021 | 211.38 | 217.14 | 211.32 | 216.22 | 3,791,255 | +4.45(+2.10%) |
Apr 29, 2021 | 212.10 | 212.94 | 208.46 | 211.78 | 4,492,383 | -1.80(-0.84%) |
Apr 28, 2021 | 217.92 | 220.13 | 210.92 | 213.58 | 8,367,963 | -16.62(-7.22%) |
Apr 27, 2021 | 230.25 | 231.46 | 228.96 | 230.20 | 2,420,865 | -0.35(-0.15%) |
Apr 26, 2021 | 231.57 | 231.66 | 229.55 | 230.55 | 1,975,844 | -1.36(-0.59%) |
Apr 23, 2021 | 230.06 | 232.92 | 228.88 | 231.91 | 2,689,942 | +1.79(+0.78%) |
Apr 22, 2021 | 232.38 | 233.22 | 228.87 | 230.13 | 3,733,720 | -3.37(-1.44%) |
Apr 21, 2021 | 234.97 | 235.50 | 232.56 | 233.49 | 2,408,682 | -0.32(-0.14%) |
Apr 20, 2021 | 229.94 | 234.92 | 229.94 | 233.82 | 1,750,363 | +2.86(+1.24%) |
Apr 19, 2021 | 228.14 | 231.09 | 227.95 | 230.96 | 2,599,127 | +0.23(+0.10%) |
Apr 16, 2021 | 231.38 | 233.53 | 229.78 | 230.72 | 3,068,536 | +0.52(+0.23%) |
Apr 15, 2021 | 226.56 | 231.89 | 226.02 | 230.20 | 2,622,594 | +4.97(+2.21%) |
Apr 14, 2021 | 225.55 | 226.93 | 224.67 | 225.23 | 1,943,696 | -0.30(-0.13%) |
Apr 13, 2021 | 224.81 | 225.89 | 222.95 | 225.53 | 1,957,395 | +0.91(+0.41%) |
Apr 12, 2021 | 224.24 | 225.57 | 223.58 | 224.62 | 1,908,436 | -0.01(-0.00%) |
Apr 09, 2021 | 223.50 | 224.76 | 221.79 | 224.62 | 1,517,034 | +1.87(+0.84%) |
Apr 08, 2021 | 224.76 | 225.10 | 221.94 | 222.76 | 1,810,517 | -1.12(-0.50%) |
Apr 07, 2021 | 223.92 | 225.77 | 222.96 | 223.88 | 1,754,997 | -0.88(-0.39%) |
Apr 06, 2021 | 227.14 | 227.86 | 223.98 | 224.76 | 2,260,987 | -2.63(-1.16%) |
Apr 05, 2021 | 224.72 | 227.94 | 224.72 | 227.39 | 2,472,118 | +2.57(+1.14%) |
Apr 01, 2021 | 225.33 | 225.57 | 222.33 | 224.82 | 2,412,647 | +0.33(+0.14%) |
Mar 31, 2021 | 224.88 | 225.53 | 223.19 | 224.50 | 3,958,725 | -0.85(-0.38%) |
Mar 30, 2021 | 228.44 | 229.19 | 224.52 | 225.35 | 2,193,322 | -4.70(-2.04%) |
Mar 29, 2021 | 226.95 | 231.53 | 226.88 | 230.05 | 2,757,588 | +1.90(+0.83%) |
Mar 26, 2021 | 221.94 | 228.53 | 221.55 | 228.15 | 2,924,679 | +5.96(+2.68%) |
Mar 25, 2021 | 222.90 | 223.35 | 221.04 | 222.19 | 3,000,807 | +0.70(+0.32%) |
Mar 24, 2021 | 221.06 | 223.22 | 220.00 | 221.48 | 2,479,867 | +0.39(+0.18%) |
Mar 23, 2021 | 225.56 | 225.57 | 220.97 | 221.10 | 2,886,864 | -4.20(-1.86%) |
Mar 22, 2021 | 218.68 | 225.36 | 218.68 | 225.29 | 2,282,573 | +3.38(+1.52%) |
Mar 19, 2021 | 221.73 | 223.23 | 218.02 | 221.91 | 13,953,324 | +1.37(+0.62%) |
Mar 18, 2021 | 217.00 | 222.99 | 217.00 | 220.54 | 3,394,876 | +0.14(+0.06%) |
Mar 17, 2021 | 216.83 | 221.87 | 215.84 | 220.40 | 3,608,096 | +3.56(+1.64%) |
Mar 16, 2021 | 214.85 | 218.37 | 213.50 | 216.84 | 3,752,903 | +3.93(+1.85%) |
Mar 15, 2021 | 207.53 | 213.08 | 207.35 | 212.90 | 3,226,270 | +5.05(+2.43%) |
Mar 12, 2021 | 207.74 | 208.21 | 206.34 | 207.85 | 1,942,397 | -0.73(-0.35%) |
Mar 11, 2021 | 208.12 | 211.10 | 206.43 | 208.58 | 2,487,013 | +1.09(+0.53%) |
Mar 10, 2021 | 208.30 | 210.68 | 206.64 | 207.49 | 2,559,957 | +0.88(+0.42%) |
Mar 09, 2021 | 207.53 | 210.34 | 206.43 | 206.62 | 3,387,874 | +1.06(+0.52%) |
Mar 08, 2021 | 205.79 | 209.51 | 204.55 | 205.55 | 3,436,860 | +0.07(+0.04%) |
Mar 05, 2021 | 200.71 | 205.86 | 199.81 | 205.48 | 3,348,491 | +5.25(+2.62%) |
Mar 04, 2021 | 205.56 | 205.60 | 198.73 | 200.23 | 3,962,661 | -1.83(-0.91%) |
Mar 03, 2021 | 201.68 | 203.64 | 199.69 | 202.06 | 2,893,337 | -1.58(-0.78%) |
Mar 02, 2021 | 204.82 | 205.62 | 203.27 | 203.64 | 2,668,254 | -1.22(-0.59%) |
Mar 01, 2021 | 203.93 | 205.66 | 203.22 | 204.85 | 2,414,027 | +1.91(+0.94%) |
Feb 26, 2021 | 207.81 | 207.81 | 201.76 | 202.94 | 3,827,496 | -2.35(-1.14%) |
Feb 25, 2021 | 207.52 | 207.98 | 204.73 | 205.29 | 3,066,150 | -2.23(-1.07%) |
Feb 24, 2021 | 207.41 | 208.24 | 205.46 | 207.52 | 2,981,477 | -2.23(-1.06%) |
Feb 23, 2021 | 209.92 | 214.74 | 208.40 | 209.75 | 3,234,923 | +0.89(+0.43%) |
Feb 22, 2021 | 207.82 | 210.96 | 207.63 | 208.85 | 2,587,651 | -0.20(-0.10%) |
Feb 19, 2021 | 209.34 | 210.37 | 208.29 | 209.05 | 2,739,151 | -0.76(-0.36%) |
Feb 18, 2021 | 212.43 | 212.43 | 209.60 | 209.81 | 2,155,969 | -2.78(-1.31%) |
Feb 17, 2021 | 209.63 | 212.79 | 208.65 | 212.59 | 1,745,969 | +2.50(+1.19%) |
Feb 16, 2021 | 213.18 | 214.47 | 209.81 | 210.09 | 2,236,182 | -3.94(-1.84%) |
Feb 12, 2021 | 212.07 | 214.16 | 210.67 | 214.03 | 1,618,443 | +3.55(+1.68%) |
Feb 11, 2021 | 213.71 | 214.15 | 209.54 | 210.49 | 1,824,479 | -1.49(-0.70%) |
Feb 10, 2021 | 211.92 | 213.60 | 210.41 | 211.97 | 3,333,686 | +1.61(+0.76%) |
Feb 09, 2021 | 210.92 | 211.27 | 208.71 | 210.36 | 2,246,024 | -0.82(-0.39%) |
Feb 08, 2021 | 211.55 | 213.01 | 209.65 | 211.18 | 2,540,382 | +1.11(+0.53%) |
Feb 05, 2021 | 211.84 | 212.34 | 209.23 | 210.07 | 2,724,427 | -0.80(-0.38%) |
Feb 04, 2021 | 210.03 | 211.43 | 207.78 | 210.87 | 3,172,075 | +0.12(+0.06%) |
Feb 03, 2021 | 205.84 | 213.22 | 205.69 | 210.75 | 5,038,452 | -3.03(-1.42%) |
Feb 02, 2021 | 213.34 | 215.07 | 210.50 | 213.78 | 2,748,257 | +0.05(+0.03%) |
Feb 01, 2021 | 217.16 | 218.21 | 212.97 | 213.72 | 2,444,628 | -0.89(-0.41%) |
Jan 29, 2021 | 218.40 | 219.09 | 213.56 | 214.61 | 4,266,859 | -5.62(-2.55%) |
Jan 28, 2021 | 224.44 | 245.96 | 216.41 | 220.23 | 5,854,343 | -2.94(-1.32%) |
Jan 27, 2021 | 228.28 | 230.62 | 222.51 | 223.17 | 3,641,833 | -6.70(-2.92%) |
Jan 26, 2021 | 228.09 | 230.29 | 226.55 | 229.88 | 2,259,946 | +1.33(+0.58%) |
Jan 25, 2021 | 224.05 | 228.55 | 223.88 | 228.54 | 2,059,452 | +3.20(+1.42%) |
Jan 22, 2021 | 224.24 | 226.88 | 222.73 | 225.34 | 2,099,737 | +1.31(+0.58%) |
Jan 21, 2021 | 224.01 | 224.66 | 221.80 | 224.03 | 2,492,752 | -0.29(-0.13%) |
Jan 20, 2021 | 219.94 | 225.21 | 218.78 | 224.33 | 3,113,957 | +3.64(+1.65%) |
Jan 19, 2021 | 219.12 | 221.34 | 219.01 | 220.69 | 2,443,860 | +2.47(+1.13%) |
Jan 15, 2021 | 214.39 | 219.42 | 213.36 | 218.22 | 3,211,984 | +3.40(+1.58%) |
Jan 14, 2021 | 210.23 | 216.44 | 209.50 | 214.82 | 2,918,139 | +3.49(+1.65%) |
Jan 13, 2021 | 209.78 | 212.01 | 209.09 | 211.33 | 1,588,749 | +1.02(+0.49%) |
Jan 12, 2021 | 210.78 | 212.26 | 209.21 | 210.31 | 1,992,879 | -0.87(-0.41%) |
Jan 11, 2021 | 213.34 | 213.65 | 208.39 | 211.18 | 2,925,403 | -0.82(-0.39%) |
Jan 08, 2021 | 209.37 | 212.33 | 208.99 | 212.00 | 2,825,111 | +3.97(+1.91%) |
Jan 07, 2021 | 206.10 | 209.22 | 205.75 | 208.03 | 2,978,658 | +0.68(+0.33%) |
Jan 06, 2021 | 200.01 | 207.59 | 200.01 | 207.34 | 4,224,015 | +4.88(+2.41%) |
Jan 05, 2021 | 201.73 | 203.47 | 199.43 | 202.46 | 2,805,688 | +0.98(+0.49%) |
Jan 04, 2021 | 205.56 | 205.56 | 198.82 | 201.48 | 3,474,047 | -2.90(-1.42%) |
Dec 31, 2020 | 204.38 | 204.38 | 204.38 | 2,127,702 | +2.44(+1.21%) | |
Dec 30, 2020 | 202.66 | 203.59 | 201.41 | 201.94 | 2,127,702 | +0.27(+0.13%) |
Dec 29, 2020 | 200.79 | 203.98 | 200.25 | 201.67 | 1,758,300 | +2.86(+1.44%) |
Dec 28, 2020 | 198.26 | 201.70 | 198.26 | 198.81 | 1,681,922 | +0.64(+0.32%) |
Dec 24, 2020 | 198.44 | 199.63 | 197.60 | 198.17 | 1,074,786 | -0.01(-0.00%) |
Dec 23, 2020 | 196.88 | 198.75 | 196.15 | 198.18 | 1,983,825 | +1.73(+0.88%) |
Dec 22, 2020 | 200.65 | 201.32 | 195.63 | 196.44 | 4,017,928 | -5.62(-2.78%) |
Dec 21, 2020 | 200.61 | 202.62 | 196.97 | 202.06 | 2,600,267 | -1.05(-0.52%) |
Dec 18, 2020 | 206.26 | 206.26 | 202.01 | 203.11 | 6,624,662 | -2.44(-1.19%) |
Dec 17, 2020 | 203.67 | 205.68 | 203.41 | 205.55 | 2,822,767 | +2.49(+1.23%) |
Dec 16, 2020 | 204.44 | 205.59 | 202.77 | 203.06 | 2,912,589 | -1.86(-0.91%) |
Dec 15, 2020 | 203.57 | 205.59 | 201.78 | 204.92 | 2,887,293 | +0.95(+0.47%) |
Dec 14, 2020 | 203.99 | 206.40 | 202.30 | 203.97 | 3,267,095 | +1.83(+0.91%) |
Dec 11, 2020 | 201.31 | 202.50 | 200.45 | 202.14 | 2,271,518 | -0.68(-0.33%) |
Dec 10, 2020 | 204.11 | 204.45 | 202.25 | 202.82 | 1,752,848 | -1.50(-0.74%) |
Dec 09, 2020 | 204.26 | 205.87 | 202.57 | 204.32 | 2,486,138 | +0.81(+0.40%) |
Dec 08, 2020 | 203.57 | 203.65 | 201.21 | 203.51 | 2,390,026 | +2.21(+1.10%) |
Dec 07, 2020 | 203.56 | 203.75 | 200.10 | 201.30 | 2,530,891 | -2.45(-1.20%) |
Dec 04, 2020 | 200.67 | 204.75 | 200.67 | 203.75 | 2,239,682 | +2.04(+1.01%) |
Dec 03, 2020 | 200.90 | 203.07 | 200.47 | 201.71 | 2,438,665 | +0.32(+0.16%) |
Dec 02, 2020 | 200.08 | 204.52 | 199.66 | 201.39 | 2,970,633 | +1.32(+0.66%) |
Dec 01, 2020 | 199.90 | 200.70 | 197.98 | 200.08 | 3,431,746 | +2.70(+1.37%) |
Nov 30, 2020 | 199.41 | 200.26 | 195.07 | 197.38 | 5,464,662 | -2.46(-1.23%) |
Nov 27, 2020 | 196.82 | 201.08 | 196.80 | 199.84 | 1,910,519 | +4.00(+2.04%) |
Nov 25, 2020 | 196.54 | 198.91 | 194.60 | 195.84 | 2,868,984 | -0.13(-0.07%) |
Nov 24, 2020 | 197.74 | 198.27 | 195.40 | 195.97 | 3,597,978 | -1.56(-0.79%) |
Nov 23, 2020 | 197.39 | 198.38 | 195.87 | 197.54 | 2,286,666 | -0.84(-0.43%) |
Nov 20, 2020 | 198.43 | 200.09 | 196.88 | 198.38 | 3,325,605 | -1.33(-0.67%) |
Nov 19, 2020 | 201.76 | 201.76 | 198.75 | 199.71 | 2,919,388 | -2.75(-1.36%) |
Nov 18, 2020 | 208.05 | 208.34 | 202.35 | 202.46 | 2,774,428 | -4.16(-2.01%) |
Nov 17, 2020 | 208.91 | 210.61 | 206.34 | 206.62 | 2,176,910 | -3.75(-1.78%) |
Nov 16, 2020 | 211.05 | 213.18 | 209.13 | 210.37 | 2,327,781 | -0.62(-0.29%) |
Nov 13, 2020 | 210.58 | 212.09 | 208.90 | 210.99 | 1,988,028 | +1.62(+0.77%) |
Nov 12, 2020 | 212.39 | 212.69 | 208.05 | 209.38 | 2,761,962 | -3.13(-1.48%) |
Nov 11, 2020 | 214.13 | 216.91 | 210.58 | 212.51 | 2,542,447 | -0.80(-0.38%) |
Nov 10, 2020 | 215.43 | 217.06 | 211.43 | 213.31 | 4,237,346 | +5.83(+2.81%) |
Nov 09, 2020 | 214.72 | 216.14 | 206.60 | 207.49 | 3,391,696 | +2.94(+1.44%) |
Nov 06, 2020 | 205.42 | 205.91 | 203.11 | 204.55 | 2,297,595 | -0.27(-0.13%) |
Nov 05, 2020 | 206.40 | 206.45 | 203.07 | 204.81 | 2,343,445 | +1.45(+0.71%) |
Nov 04, 2020 | 199.80 | 208.35 | 198.75 | 203.36 | 4,314,101 | +9.07(+4.67%) |
Nov 03, 2020 | 195.80 | 196.96 | 192.88 | 194.30 | 2,865,877 | -0.13(-0.07%) |