Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 201.05 | 205.47 | 200.29 | 204.76 | 978,152 | +2.82(+1.39%) |
Oct 28, 2021 | 200.67 | 202.96 | 200.27 | 201.94 | 698,616 | +1.96(+0.98%) |
Oct 27, 2021 | 204.44 | 205.29 | 199.57 | 199.98 | 724,467 | -4.87(-2.38%) |
Oct 26, 2021 | 204.64 | 204.85 | 789,866 | +0.51(+0.25%) | ||
Oct 25, 2021 | 206.16 | 207.02 | 204.17 | 204.34 | 638,550 | -1.62(-0.78%) |
Oct 22, 2021 | 204.86 | 206.17 | 203.75 | 205.95 | 344,894 | +1.87(+0.92%) |
Oct 21, 2021 | 202.91 | 204.14 | 201.65 | 204.08 | 389,405 | +1.08(+0.53%) |
Oct 20, 2021 | 199.84 | 204.32 | 199.76 | 203.00 | 501,027 | +3.45(+1.73%) |
Oct 19, 2021 | 199.18 | 200.67 | 198.56 | 199.55 | 362,300 | +1.76(+0.89%) |
Oct 18, 2021 | 199.89 | 200.69 | 197.73 | 197.79 | 434,197 | -3.32(-1.65%) |
Oct 15, 2021 | 201.29 | 202.50 | 199.95 | 201.11 | 699,816 | +1.09(+0.55%) |
Oct 14, 2021 | 198.59 | 201.28 | 197.13 | 200.01 | 464,723 | +3.74(+1.91%) |
Oct 13, 2021 | 196.47 | 197.18 | 191.35 | 196.27 | 725,536 | -0.86(-0.43%) |
Oct 12, 2021 | 198.45 | 199.55 | 196.64 | 197.13 | 846,481 | -1.62(-0.82%) |
Oct 11, 2021 | 197.64 | 201.16 | 197.40 | 198.75 | 434,119 | +1.56(+0.79%) |
Oct 08, 2021 | 196.78 | 198.08 | 196.13 | 197.19 | 325,373 | +0.59(+0.30%) |
Oct 07, 2021 | 195.93 | 198.31 | 195.33 | 196.60 | 425,474 | +1.37(+0.70%) |
Oct 06, 2021 | 193.57 | 195.29 | 190.98 | 195.24 | 688,588 | -0.01(-0.01%) |
Oct 05, 2021 | 196.82 | 198.77 | 195.22 | 195.25 | 698,822 | -1.71(-0.87%) |
Oct 04, 2021 | 197.31 | 201.15 | 195.51 | 196.96 | 872,287 | -0.06(-0.03%) |
Oct 01, 2021 | 196.84 | 197.33 | 192.38 | 197.02 | 786,073 | +0.63(+0.32%) |
Sep 30, 2021 | 203.63 | 205.35 | 196.38 | 196.39 | 837,892 | -5.98(-2.95%) |
Sep 29, 2021 | 199.75 | 203.19 | 199.10 | 202.37 | 616,533 | +2.82(+1.41%) |
Sep 28, 2021 | 200.94 | 202.05 | 198.85 | 199.55 | 687,247 | -1.85(-0.92%) |
Sep 27, 2021 | 199.63 | 202.00 | 199.63 | 201.40 | 557,586 | +1.30(+0.65%) |
Sep 24, 2021 | 199.10 | 201.27 | 199.10 | 200.10 | 559,208 | +0.46(+0.23%) |
Sep 23, 2021 | 200.49 | 202.31 | 199.55 | 199.64 | 619,093 | +0.05(+0.02%) |
Sep 22, 2021 | 199.39 | 201.47 | 198.40 | 199.59 | 528,439 | +1.51(+0.76%) |
Sep 21, 2021 | 200.18 | 201.68 | 197.30 | 198.08 | 731,698 | -0.78(-0.39%) |
Sep 20, 2021 | 202.78 | 202.78 | 196.78 | 198.86 | 947,295 | -5.77(-2.82%) |
Sep 17, 2021 | 203.60 | 205.75 | 203.60 | 204.63 | 2,252,976 | -0.02(-0.01%) |
Sep 16, 2021 | 206.22 | 206.54 | 202.93 | 204.65 | 933,065 | -0.88(-0.43%) |
Sep 15, 2021 | 200.22 | 205.96 | 199.15 | 205.53 | 1,026,229 | +4.60(+2.29%) |
Sep 14, 2021 | 203.71 | 203.88 | 200.28 | 200.93 | 1,149,135 | -2.02(-0.99%) |
Sep 13, 2021 | 200.17 | 203.88 | 199.24 | 202.95 | 990,667 | +3.26(+1.63%) |
Sep 10, 2021 | 201.16 | 201.50 | 198.46 | 199.69 | 591,837 | -1.88(-0.93%) |
Sep 09, 2021 | 202.55 | 203.74 | 201.53 | 201.57 | 617,431 | -1.51(-0.74%) |
Sep 08, 2021 | 202.24 | 203.74 | 201.58 | 203.08 | 611,483 | +0.67(+0.33%) |
Sep 07, 2021 | 202.44 | 203.46 | 200.21 | 202.41 | 881,811 | -0.78(-0.38%) |
Sep 03, 2021 | 203.16 | 204.32 | 202.85 | 203.18 | 516,014 | -0.51(-0.25%) |
Sep 02, 2021 | 200.65 | 204.76 | 199.90 | 203.70 | 836,516 | +3.75(+1.88%) |
Sep 01, 2021 | 200.50 | 200.69 | 196.78 | 199.94 | 729,845 | -1.13(-0.56%) |
Aug 31, 2021 | 197.67 | 201.32 | 197.31 | 201.08 | 902,039 | +3.39(+1.71%) |
Aug 30, 2021 | 197.48 | 198.60 | 196.52 | 197.69 | 465,693 | +0.05(+0.02%) |
Aug 27, 2021 | 195.22 | 198.24 | 194.79 | 197.64 | 652,943 | +3.42(+1.76%) |
Aug 26, 2021 | 197.10 | 197.10 | 192.25 | 194.22 | 847,160 | -2.61(-1.33%) |
Aug 25, 2021 | 196.72 | 197.76 | 194.10 | 196.83 | 685,678 | -0.11(-0.05%) |
Aug 24, 2021 | 199.09 | 199.10 | 196.76 | 196.94 | 642,996 | -1.89(-0.95%) |
Aug 23, 2021 | 198.51 | 199.56 | 197.12 | 198.83 | 736,442 | +1.89(+0.96%) |
Aug 20, 2021 | 195.38 | 197.52 | 194.75 | 196.94 | 677,026 | +1.13(+0.58%) |
Aug 19, 2021 | 195.76 | 197.88 | 194.82 | 195.81 | 690,579 | -0.45(-0.23%) |
Aug 18, 2021 | 199.60 | 200.28 | 196.20 | 196.26 | 763,900 | -3.34(-1.67%) |
Aug 17, 2021 | 195.75 | 199.80 | 195.14 | 199.60 | 992,780 | +3.12(+1.59%) |
Aug 16, 2021 | 194.52 | 196.67 | 193.63 | 196.49 | 633,530 | +1.49(+0.77%) |
Aug 13, 2021 | 194.91 | 195.96 | 193.85 | 195.00 | 1,442,656 | +0.43(+0.22%) |
Aug 12, 2021 | 193.61 | 194.85 | 193.08 | 194.56 | 1,175,979 | +0.67(+0.34%) |
Aug 11, 2021 | 191.93 | 194.59 | 191.23 | 193.90 | 991,067 | +2.20(+1.15%) |
Aug 10, 2021 | 192.88 | 193.42 | 189.05 | 191.69 | 971,753 | -1.73(-0.89%) |
Aug 09, 2021 | 196.23 | 197.32 | 192.80 | 193.42 | 1,018,083 | -3.05(-1.55%) |
Aug 06, 2021 | 195.92 | 198.07 | 193.94 | 196.47 | 941,903 | +0.25(+0.13%) |
Aug 05, 2021 | 203.81 | 205.95 | 193.74 | 196.21 | 1,864,738 | -5.60(-2.78%) |
Aug 04, 2021 | 201.57 | 205.65 | 200.72 | 201.81 | 1,303,404 | -1.03(-0.51%) |
Aug 03, 2021 | 199.52 | 202.96 | 198.65 | 202.85 | 1,418,871 | +2.80(+1.40%) |
Aug 02, 2021 | 200.31 | 201.38 | 199.62 | 200.05 | 1,199,977 | -0.26(-0.13%) |
Jul 30, 2021 | 201.67 | 202.91 | 200.05 | 200.30 | 894,434 | -1.37(-0.68%) |
Jul 29, 2021 | 201.77 | 202.28 | 200.69 | 201.67 | 612,980 | +1.04(+0.52%) |
Jul 28, 2021 | 200.72 | 201.70 | 199.59 | 200.63 | 992,168 | +0.04(+0.02%) |
Jul 27, 2021 | 198.13 | 201.36 | 197.09 | 200.59 | 1,015,302 | +1.59(+0.80%) |
Jul 26, 2021 | 199.36 | 201.81 | 197.78 | 199.00 | 929,220 | -0.13(-0.06%) |
Jul 23, 2021 | 196.54 | 200.59 | 195.99 | 199.12 | 1,394,358 | +3.54(+1.81%) |
Jul 22, 2021 | 194.39 | 195.95 | 192.46 | 195.59 | 1,081,795 | +1.46(+0.75%) |
Jul 21, 2021 | 191.36 | 194.75 | 190.68 | 194.12 | 1,521,247 | +3.12(+1.64%) |
Jul 20, 2021 | 194.58 | 198.13 | 189.93 | 191.00 | 2,762,437 | +5.84(+3.15%) |
Jul 19, 2021 | 183.87 | 186.66 | 183.38 | 185.16 | 1,841,041 | -0.79(-0.42%) |
Jul 16, 2021 | 186.67 | 186.74 | 185.58 | 185.94 | 1,172,712 | -0.28(-0.15%) |
Jul 15, 2021 | 185.24 | 187.57 | 185.24 | 186.22 | 2,222,175 | +0.39(+0.21%) |
Jul 14, 2021 | 185.77 | 186.23 | 184.58 | 185.83 | 1,069,844 | -0.22(-0.12%) |
Jul 13, 2021 | 186.28 | 186.99 | 185.32 | 186.04 | 1,080,432 | -0.63(-0.34%) |
Jul 12, 2021 | 184.73 | 187.20 | 184.66 | 186.67 | 934,051 | +0.84(+0.45%) |
Jul 09, 2021 | 186.69 | 187.40 | 185.34 | 185.83 | 658,914 | +0.52(+0.28%) |
Jul 08, 2021 | 184.74 | 186.39 | 183.49 | 185.31 | 797,291 | -1.25(-0.67%) |
Jul 07, 2021 | 185.40 | 187.66 | 185.40 | 186.55 | 1,058,137 | +0.49(+0.26%) |
Jul 06, 2021 | 188.34 | 188.54 | 183.43 | 186.06 | 1,354,122 | -3.18(-1.68%) |
Jul 02, 2021 | 189.02 | 190.05 | 187.61 | 189.25 | 784,551 | -0.09(-0.05%) |
Jul 01, 2021 | 188.59 | 190.61 | 187.92 | 189.34 | 1,092,430 | +1.41(+0.75%) |
Jun 30, 2021 | 188.30 | 189.41 | 187.14 | 187.93 | 1,066,452 | -0.55(-0.29%) |
Jun 29, 2021 | 189.79 | 191.17 | 188.24 | 188.48 | 1,195,001 | -0.26(-0.14%) |
Jun 28, 2021 | 188.08 | 189.91 | 187.17 | 188.74 | 1,187,882 | +0.71(+0.38%) |
Jun 25, 2021 | 186.46 | 189.60 | 185.89 | 188.03 | 4,501,463 | +2.32(+1.25%) |
Jun 24, 2021 | 186.05 | 186.24 | 184.32 | 185.71 | 1,063,424 | +0.15(+0.08%) |
Jun 23, 2021 | 186.71 | 186.85 | 185.09 | 185.56 | 1,156,322 | -1.25(-0.67%) |
Jun 22, 2021 | 185.32 | 187.99 | 184.34 | 186.81 | 1,640,458 | +1.36(+0.73%) |
Jun 21, 2021 | 182.30 | 185.94 | 182.11 | 185.45 | 1,346,278 | +3.76(+2.07%) |
Jun 18, 2021 | 184.39 | 185.22 | 181.24 | 181.69 | 2,515,006 | -4.43(-2.38%) |
Jun 17, 2021 | 188.39 | 188.67 | 184.54 | 186.12 | 1,176,257 | -1.98(-1.06%) |
Jun 16, 2021 | 191.03 | 191.38 | 187.14 | 188.11 | 935,797 | -2.79(-1.46%) |
Jun 15, 2021 | 190.08 | 191.60 | 188.88 | 190.90 | 1,121,741 | +1.33(+0.70%) |
Jun 14, 2021 | 191.70 | 191.70 | 187.83 | 189.57 | 966,184 | -2.55(-1.32%) |
Jun 11, 2021 | 193.21 | 194.54 | 191.07 | 192.12 | 955,622 | -0.01(-0.01%) |
Jun 10, 2021 | 188.08 | 192.61 | 187.52 | 192.13 | 1,266,173 | +4.87(+2.60%) |
Jun 09, 2021 | 189.15 | 189.40 | 187.14 | 187.25 | 1,078,213 | -1.36(-0.72%) |
Jun 08, 2021 | 189.51 | 192.04 | 187.39 | 188.61 | 1,100,132 | -3.05(-1.59%) |
Jun 07, 2021 | 192.41 | 193.23 | 191.04 | 191.65 | 1,059,678 | +0.09(+0.05%) |
Jun 04, 2021 | 191.01 | 191.94 | 189.21 | 191.57 | 1,146,579 | +1.06(+0.56%) |
Jun 03, 2021 | 187.98 | 191.59 | 187.24 | 190.50 | 1,178,602 | +2.44(+1.30%) |
Jun 02, 2021 | 188.57 | 189.69 | 187.20 | 188.07 | 1,062,577 | -0.44(-0.24%) |
Jun 01, 2021 | 185.85 | 189.50 | 184.81 | 188.51 | 1,079,408 | -0.55(-0.29%) |
May 28, 2021 | 190.80 | 192.89 | 188.97 | 189.06 | 1,287,685 | -1.47(-0.77%) |
May 27, 2021 | 191.90 | 191.90 | 189.64 | 190.53 | 1,315,727 | +0.01(+0.01%) |
May 26, 2021 | 191.76 | 192.22 | 187.29 | 190.52 | 1,388,276 | -1.69(-0.88%) |
May 25, 2021 | 195.85 | 196.41 | 191.91 | 192.21 | 932,818 | -3.55(-1.81%) |
May 24, 2021 | 199.57 | 199.78 | 195.71 | 195.76 | 934,402 | -2.98(-1.50%) |
May 21, 2021 | 197.38 | 200.48 | 196.42 | 198.74 | 1,180,425 | +2.23(+1.13%) |
May 20, 2021 | 194.54 | 197.79 | 193.52 | 196.51 | 1,237,615 | +1.64(+0.84%) |
May 19, 2021 | 192.68 | 194.97 | 188.83 | 194.88 | 1,498,709 | +1.42(+0.74%) |
May 18, 2021 | 194.37 | 195.50 | 191.97 | 193.46 | 1,098,009 | -2.03(-1.04%) |
May 17, 2021 | 190.78 | 197.42 | 190.42 | 195.49 | 1,628,243 | +4.27(+2.24%) |
May 14, 2021 | 193.26 | 193.35 | 190.25 | 191.21 | 1,124,950 | -0.74(-0.39%) |
May 13, 2021 | 193.71 | 195.64 | 191.80 | 191.96 | 1,317,076 | -1.28(-0.66%) |
May 12, 2021 | 193.63 | 194.58 | 190.97 | 193.24 | 1,423,003 | -0.85(-0.44%) |
May 11, 2021 | 198.20 | 198.62 | 192.62 | 194.09 | 1,619,735 | -4.11(-2.07%) |
May 10, 2021 | 193.18 | 200.68 | 193.18 | 198.20 | 1,536,186 | +4.43(+2.29%) |
May 07, 2021 | 189.74 | 194.50 | 187.39 | 193.77 | 1,987,338 | +12.28(+6.76%) |
May 06, 2021 | 181.41 | 181.99 | 176.91 | 181.49 | 1,844,440 | -3.91(-2.11%) |
May 05, 2021 | 186.47 | 189.49 | 182.07 | 185.41 | 1,549,855 | -4.50(-2.37%) |
May 04, 2021 | 188.03 | 190.37 | 187.66 | 189.91 | 1,190,361 | +1.52(+0.81%) |
May 03, 2021 | 185.83 | 188.64 | 184.82 | 188.39 | 1,173,131 | +4.47(+2.43%) |
Apr 30, 2021 | 186.52 | 187.04 | 183.53 | 183.91 | 937,722 | -2.66(-1.42%) |
Apr 29, 2021 | 185.14 | 186.80 | 183.77 | 186.57 | 528,815 | +2.28(+1.24%) |
Apr 28, 2021 | 185.32 | 185.46 | 183.40 | 184.29 | 918,464 | -1.36(-0.73%) |
Apr 27, 2021 | 187.30 | 187.30 | 184.06 | 185.65 | 1,037,949 | -2.24(-1.19%) |
Apr 26, 2021 | 192.36 | 192.44 | 187.60 | 187.90 | 771,019 | -4.39(-2.28%) |
Apr 23, 2021 | 191.97 | 193.37 | 190.20 | 192.29 | 674,099 | +0.75(+0.39%) |
Apr 22, 2021 | 191.69 | 193.41 | 190.76 | 191.53 | 871,999 | -0.70(-0.36%) |
Apr 21, 2021 | 191.85 | 193.41 | 190.05 | 192.23 | 584,249 | +1.48(+0.78%) |
Apr 20, 2021 | 189.28 | 191.49 | 189.03 | 190.75 | 522,896 | +0.82(+0.43%) |
Apr 19, 2021 | 190.46 | 191.02 | 188.60 | 189.93 | 658,661 | +0.50(+0.26%) |
Apr 16, 2021 | 187.81 | 189.60 | 186.26 | 189.43 | 885,916 | +1.77(+0.95%) |
Apr 15, 2021 | 187.69 | 188.93 | 186.64 | 187.65 | 766,305 | +0.75(+0.40%) |
Apr 14, 2021 | 185.61 | 188.24 | 185.52 | 186.91 | 707,875 | +1.42(+0.77%) |
Apr 13, 2021 | 186.58 | 187.13 | 183.57 | 185.48 | 959,935 | -2.50(-1.33%) |
Apr 12, 2021 | 186.25 | 189.31 | 186.25 | 187.98 | 855,864 | +0.82(+0.44%) |
Apr 09, 2021 | 186.48 | 187.90 | 185.94 | 187.16 | 701,634 | +1.37(+0.74%) |
Apr 08, 2021 | 189.37 | 189.65 | 185.76 | 185.79 | 827,806 | -3.72(-1.96%) |
Apr 07, 2021 | 187.83 | 189.77 | 187.42 | 189.50 | 697,413 | +1.77(+0.94%) |
Apr 06, 2021 | 190.82 | 191.07 | 187.21 | 187.73 | 806,595 | -3.10(-1.62%) |
Apr 05, 2021 | 191.03 | 192.07 | 189.25 | 190.83 | 688,202 | +1.02(+0.54%) |
Apr 01, 2021 | 191.04 | 191.22 | 185.97 | 189.81 | 840,432 | -1.44(-0.75%) |
Mar 31, 2021 | 192.36 | 193.56 | 189.90 | 191.25 | 1,213,385 | -1.46(-0.76%) |
Mar 30, 2021 | 193.24 | 194.57 | 191.89 | 192.71 | 953,290 | +0.52(+0.27%) |
Mar 29, 2021 | 189.59 | 193.50 | 189.00 | 192.19 | 880,907 | +1.87(+0.98%) |
Mar 26, 2021 | 188.79 | 190.38 | 187.50 | 190.32 | 749,974 | +2.59(+1.38%) |
Mar 25, 2021 | 183.91 | 188.09 | 182.54 | 187.73 | 891,246 | +3.58(+1.94%) |
Mar 24, 2021 | 184.59 | 187.58 | 184.12 | 184.15 | 1,023,211 | -0.62(-0.33%) |
Mar 23, 2021 | 188.85 | 189.60 | 183.94 | 184.77 | 974,066 | -3.87(-2.05%) |
Mar 22, 2021 | 186.24 | 188.71 | 185.36 | 188.64 | 1,049,535 | +2.56(+1.38%) |
Mar 19, 2021 | 184.47 | 188.04 | 183.04 | 186.08 | 2,225,957 | +1.75(+0.95%) |
Mar 18, 2021 | 182.38 | 186.15 | 181.85 | 184.34 | 715,105 | +0.96(+0.52%) |
Mar 17, 2021 | 183.53 | 185.00 | 181.88 | 183.38 | 914,027 | +0.46(+0.25%) |
Mar 16, 2021 | 184.52 | 185.33 | 181.84 | 182.91 | 910,941 | -2.28(-1.23%) |
Mar 15, 2021 | 183.03 | 186.03 | 183.01 | 185.20 | 1,010,702 | +1.29(+0.70%) |
Mar 12, 2021 | 180.51 | 184.03 | 179.92 | 183.91 | 1,109,154 | +4.33(+2.41%) |
Mar 11, 2021 | 180.24 | 182.73 | 178.01 | 179.57 | 1,038,669 | -0.37(-0.21%) |
Mar 10, 2021 | 175.96 | 181.50 | 175.67 | 179.94 | 1,273,838 | +4.70(+2.68%) |
Mar 09, 2021 | 173.14 | 177.76 | 172.59 | 175.25 | 1,011,213 | +2.58(+1.49%) |
Mar 08, 2021 | 172.91 | 175.94 | 172.00 | 172.67 | 820,862 | +0.96(+0.56%) |
Mar 05, 2021 | 170.14 | 172.36 | 166.45 | 171.71 | 897,745 | +2.75(+1.63%) |
Mar 04, 2021 | 168.25 | 170.58 | 166.70 | 168.96 | 1,278,060 | +0.10(+0.06%) |
Mar 03, 2021 | 169.58 | 171.31 | 167.85 | 168.86 | 1,635,674 | -1.48(-0.87%) |
Mar 02, 2021 | 171.18 | 171.43 | 169.59 | 170.34 | 990,049 | -0.03(-0.02%) |
Mar 01, 2021 | 167.82 | 172.34 | 167.58 | 170.37 | 1,219,240 | +4.56(+2.75%) |
Feb 26, 2021 | 171.13 | 171.13 | 165.64 | 165.81 | 1,922,020 | -4.49(-2.64%) |
Feb 25, 2021 | 177.96 | 178.46 | 169.75 | 170.30 | 1,293,616 | -7.02(-3.96%) |
Feb 24, 2021 | 175.56 | 178.00 | 175.06 | 177.33 | 833,310 | +0.69(+0.39%) |
Feb 23, 2021 | 175.25 | 177.23 | 172.95 | 176.63 | 1,029,963 | +2.53(+1.45%) |
Feb 22, 2021 | 173.46 | 174.73 | 171.06 | 174.10 | 762,791 | +0.36(+0.21%) |
Feb 19, 2021 | 174.13 | 175.87 | 173.52 | 173.74 | 864,295 | -0.10(-0.06%) |
Feb 18, 2021 | 176.03 | 176.74 | 173.51 | 173.84 | 975,002 | -3.49(-1.97%) |
Feb 17, 2021 | 175.77 | 177.78 | 174.54 | 177.33 | 738,608 | +0.48(+0.27%) |
Feb 16, 2021 | 179.26 | 179.98 | 176.53 | 176.85 | 1,491,569 | -1.41(-0.79%) |
Feb 12, 2021 | 177.80 | 179.49 | 176.72 | 178.26 | 926,454 | +0.46(+0.26%) |
Feb 11, 2021 | 179.99 | 180.38 | 176.43 | 177.80 | 671,736 | -2.22(-1.23%) |
Feb 10, 2021 | 182.24 | 182.54 | 178.82 | 180.02 | 769,319 | -0.92(-0.51%) |
Feb 09, 2021 | 180.43 | 181.39 | 178.90 | 180.94 | 788,002 | +1.15(+0.64%) |
Feb 08, 2021 | 178.25 | 179.83 | 177.15 | 179.78 | 934,611 | +0.72(+0.40%) |
Feb 05, 2021 | 182.08 | 182.63 | 178.28 | 179.06 | 893,330 | -2.94(-1.62%) |
Feb 04, 2021 | 177.43 | 182.73 | 177.04 | 182.00 | 1,403,910 | +4.46(+2.51%) |
Feb 03, 2021 | 177.08 | 178.49 | 174.37 | 177.54 | 1,579,373 | +0.94(+0.53%) |
Feb 02, 2021 | 181.98 | 183.27 | 176.15 | 176.60 | 1,718,061 | +0.80(+0.46%) |
Feb 01, 2021 | 172.58 | 177.29 | 171.56 | 175.80 | 1,438,621 | +5.14(+3.01%) |
Jan 29, 2021 | 175.90 | 176.82 | 168.99 | 170.66 | 1,756,706 | -5.54(-3.14%) |
Jan 28, 2021 | 174.40 | 178.80 | 174.34 | 176.19 | 927,206 | +1.90(+1.09%) |
Jan 27, 2021 | 178.93 | 180.07 | 173.47 | 174.29 | 1,273,238 | -6.09(-3.38%) |
Jan 26, 2021 | 179.85 | 181.91 | 178.97 | 180.39 | 679,229 | +1.24(+0.69%) |
Jan 25, 2021 | 179.16 | 181.34 | 178.31 | 179.15 | 913,166 | -1.82(-1.01%) |
Jan 22, 2021 | 178.86 | 182.52 | 178.19 | 180.97 | 937,496 | +2.17(+1.21%) |
Jan 21, 2021 | 180.16 | 180.79 | 176.86 | 178.79 | 777,696 | -1.34(-0.74%) |
Jan 20, 2021 | 178.51 | 180.24 | 176.80 | 180.13 | 658,679 | +1.65(+0.93%) |
Jan 19, 2021 | 179.96 | 180.78 | 177.44 | 178.48 | 806,305 | -1.91(-1.06%) |
Jan 15, 2021 | 178.33 | 181.43 | 175.65 | 180.39 | 921,854 | +1.56(+0.88%) |
Jan 14, 2021 | 179.27 | 180.47 | 177.87 | 178.82 | 700,073 | -0.57(-0.32%) |
Jan 13, 2021 | 178.97 | 179.99 | 178.26 | 179.39 | 629,918 | +0.13(+0.07%) |
Jan 12, 2021 | 180.03 | 180.31 | 177.98 | 179.26 | 712,213 | -0.13(-0.07%) |
Jan 11, 2021 | 178.61 | 180.94 | 177.27 | 179.39 | 1,144,297 | -0.15(-0.08%) |
Jan 08, 2021 | 179.84 | 180.36 | 177.87 | 179.54 | 1,197,786 | +0.52(+0.29%) |
Jan 07, 2021 | 175.97 | 179.74 | 175.59 | 179.02 | 2,167,688 | +4.00(+2.29%) |
Jan 06, 2021 | 170.20 | 178.51 | 170.07 | 175.02 | 1,511,852 | +3.26(+1.90%) |
Jan 05, 2021 | 170.71 | 174.07 | 169.85 | 171.76 | 1,583,112 | +1.14(+0.67%) |
Jan 04, 2021 | 170.47 | 171.17 | 166.77 | 170.62 | 1,095,095 | +0.50(+0.29%) |
Dec 31, 2020 | 170.12 | 170.12 | 170.12 | 592,714 | +0.49(+0.29%) | |
Dec 30, 2020 | 170.24 | 171.30 | 169.27 | 169.63 | 592,714 | -0.74(-0.44%) |
Dec 29, 2020 | 171.32 | 173.02 | 169.30 | 170.37 | 831,915 | -0.14(-0.08%) |
Dec 28, 2020 | 168.09 | 170.97 | 167.52 | 170.51 | 1,046,677 | +3.46(+2.07%) |
Dec 24, 2020 | 166.99 | 167.25 | 165.39 | 167.05 | 262,437 | +0.69(+0.42%) |
Dec 23, 2020 | 166.39 | 169.17 | 166.28 | 166.35 | 515,672 | +0.06(+0.04%) |
Dec 22, 2020 | 167.72 | 168.44 | 165.64 | 166.29 | 736,863 | -1.38(-0.82%) |
Dec 21, 2020 | 167.36 | 167.94 | 165.50 | 167.67 | 977,180 | -2.08(-1.23%) |
Dec 18, 2020 | 169.22 | 170.37 | 167.09 | 169.76 | 2,132,113 | +0.63(+0.37%) |
Dec 17, 2020 | 170.01 | 170.20 | 167.33 | 169.13 | 820,348 | +0.55(+0.33%) |
Dec 16, 2020 | 169.02 | 169.79 | 167.00 | 168.58 | 990,619 | -0.71(-0.42%) |
Dec 15, 2020 | 169.73 | 170.60 | 167.63 | 169.30 | 838,028 | +0.73(+0.44%) |
Dec 14, 2020 | 172.64 | 172.64 | 168.04 | 168.56 | 930,251 | -2.28(-1.33%) |
Dec 11, 2020 | 173.08 | 173.22 | 169.32 | 170.84 | 764,105 | -2.95(-1.70%) |
Dec 10, 2020 | 173.67 | 175.22 | 173.06 | 173.79 | 925,263 | -0.98(-0.56%) |
Dec 09, 2020 | 176.60 | 177.19 | 173.01 | 174.77 | 794,457 | -1.70(-0.96%) |
Dec 08, 2020 | 173.10 | 176.98 | 172.72 | 176.48 | 974,108 | +2.11(+1.21%) |
Dec 07, 2020 | 176.16 | 176.39 | 173.27 | 174.36 | 1,002,651 | -2.44(-1.38%) |
Dec 04, 2020 | 175.52 | 177.23 | 174.87 | 176.81 | 830,455 | +1.56(+0.89%) |
Dec 03, 2020 | 176.60 | 177.11 | 174.80 | 175.24 | 967,145 | -1.65(-0.93%) |
Dec 02, 2020 | 174.90 | 177.94 | 174.68 | 176.90 | 1,012,209 | +1.81(+1.03%) |
Dec 01, 2020 | 179.06 | 179.53 | 174.91 | 175.09 | 1,189,246 | -0.89(-0.51%) |
Nov 30, 2020 | 176.80 | 178.53 | 175.32 | 175.98 | 1,835,136 | +0.32(+0.18%) |
Nov 27, 2020 | 175.32 | 177.38 | 174.78 | 175.65 | 481,014 | +0.49(+0.28%) |
Nov 25, 2020 | 177.02 | 177.02 | 174.03 | 175.17 | 1,015,622 | -0.24(-0.14%) |
Nov 24, 2020 | 172.24 | 176.84 | 170.29 | 175.41 | 1,988,467 | +6.12(+3.61%) |
Nov 23, 2020 | 167.70 | 170.20 | 166.42 | 169.29 | 1,016,867 | +3.52(+2.12%) |
Nov 20, 2020 | 167.12 | 168.48 | 164.80 | 165.77 | 1,160,110 | -2.02(-1.20%) |
Nov 19, 2020 | 171.70 | 171.70 | 165.59 | 167.79 | 1,861,055 | -4.48(-2.60%) |
Nov 18, 2020 | 172.43 | 175.56 | 169.81 | 172.27 | 2,059,724 | +2.82(+1.66%) |
Nov 17, 2020 | 173.72 | 174.42 | 165.72 | 169.45 | 4,018,309 | -9.78(-5.46%) |
Nov 16, 2020 | 182.34 | 183.14 | 178.17 | 179.23 | 1,262,854 | +0.65(+0.37%) |
Nov 13, 2020 | 174.40 | 179.71 | 173.87 | 178.57 | 825,737 | +4.93(+2.84%) |
Nov 12, 2020 | 172.32 | 175.39 | 172.00 | 173.64 | 838,856 | +0.13(+0.07%) |
Nov 11, 2020 | 179.56 | 180.04 | 173.23 | 173.52 | 1,371,074 | -5.49(-3.07%) |
Nov 10, 2020 | 175.65 | 181.54 | 175.39 | 179.01 | 1,674,079 | +4.81(+2.76%) |
Nov 09, 2020 | 174.42 | 179.00 | 171.96 | 174.20 | 2,254,831 | +7.41(+4.44%) |
Nov 06, 2020 | 165.91 | 168.04 | 165.47 | 166.79 | 748,779 | -0.03(-0.02%) |
Nov 05, 2020 | 164.48 | 169.85 | 163.81 | 166.82 | 1,147,038 | +4.79(+2.96%) |
Nov 04, 2020 | 160.53 | 166.12 | 160.08 | 162.03 | 1,950,140 | +5.88(+3.77%) |
Nov 03, 2020 | 152.33 | 159.30 | 151.55 | 156.15 | 1,748,254 | +7.79(+5.25%) |