Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 117.50 | 118.29 | 114.60 | 116.56 | 5,961,462 | -1.19(-1.01%) |
Nov 29, 2021 | 122.17 | 122.69 | 117.75 | 117.76 | 3,153,091 | -2.84(-2.35%) |
Nov 26, 2021 | 118.58 | 121.47 | 117.73 | 120.60 | 2,357,976 | -1.37(-1.12%) |
Nov 24, 2021 | 122.20 | 124.25 | 121.53 | 121.97 | 3,118,443 | -0.48(-0.39%) |
Nov 23, 2021 | 121.42 | 123.41 | 120.44 | 122.45 | 2,672,899 | +1.49(+1.23%) |
Nov 22, 2021 | 123.42 | 124.78 | 119.14 | 120.96 | 3,034,443 | -2.35(-1.91%) |
Nov 19, 2021 | 123.99 | 126.47 | 123.20 | 123.31 | 3,956,493 | -0.90(-0.73%) |
Nov 18, 2021 | 125.51 | 125.20 | 124.17 | 124.21 | 5,044,683 | +1.31(+1.07%) |
Nov 17, 2021 | 126.33 | 126.33 | 120.01 | 122.90 | 4,865,807 | -3.77(-2.98%) |
Nov 16, 2021 | 128.78 | 130.22 | 126.21 | 126.67 | 2,381,561 | -2.38(-1.84%) |
Nov 15, 2021 | 130.19 | 130.62 | 128.88 | 129.05 | 2,568,138 | +0.15(+0.11%) |
Nov 12, 2021 | 126.32 | 129.16 | 126.22 | 128.90 | 4,398,499 | +2.91(+2.31%) |
Nov 11, 2021 | 129.77 | 130.29 | 125.25 | 125.99 | 3,604,873 | -3.73(-2.88%) |
Nov 10, 2021 | 130.00 | 129.72 | 3,706,819 | -0.33(-0.26%) | ||
Nov 09, 2021 | 132.49 | 132.82 | 129.77 | 130.06 | 3,324,852 | -1.73(-1.31%) |
Nov 08, 2021 | 133.99 | 134.51 | 131.31 | 131.79 | 2,833,055 | -2.12(-1.58%) |
Nov 05, 2021 | 135.06 | 137.01 | 132.75 | 133.91 | 3,268,359 | +1.10(+0.83%) |
Nov 04, 2021 | 132.19 | 136.26 | 131.50 | 132.81 | 4,696,824 | +0.75(+0.56%) |
Nov 03, 2021 | 129.84 | 134.44 | 129.53 | 132.06 | 6,286,156 | +2.47(+1.90%) |
Nov 02, 2021 | 135.16 | 137.42 | 125.94 | 129.60 | 8,432,491 | -13.19(-9.24%) |
Nov 01, 2021 | 140.50 | 142.91 | 142.04 | 142.79 | 3,785,795 | +2.77(+1.98%) |
Oct 29, 2021 | 139.43 | 141.27 | 139.31 | 140.02 | 2,951,452 | +0.15(+0.10%) |
Oct 28, 2021 | 142.55 | 142.81 | 138.80 | 139.87 | 2,913,130 | -1.26(-0.89%) |
Oct 27, 2021 | 151.78 | 151.40 | 139.36 | 141.13 | 4,670,286 | -11.59(-7.59%) |
Oct 26, 2021 | 155.66 | 152.37 | 152.73 | 1,467,965 | -1.77(-1.15%) | |
Oct 25, 2021 | 154.94 | 156.09 | 154.12 | 154.50 | 1,398,056 | -0.22(-0.14%) |
Oct 22, 2021 | 156.77 | 157.71 | 153.20 | 154.71 | 1,116,877 | -1.95(-1.24%) |
Oct 21, 2021 | 156.84 | 157.96 | 155.25 | 156.66 | 737,241 | -1.29(-0.82%) |
Oct 20, 2021 | 156.82 | 159.64 | 156.42 | 157.96 | 1,310,441 | +0.31(+0.20%) |
Oct 19, 2021 | 156.93 | 158.77 | 156.18 | 157.64 | 1,472,140 | +1.60(+1.02%) |
Oct 18, 2021 | 155.96 | 158.29 | 154.74 | 156.05 | 1,509,612 | -1.20(-0.76%) |
Oct 15, 2021 | 153.06 | 157.30 | 152.77 | 157.24 | 1,640,421 | +5.49(+3.62%) |
Oct 14, 2021 | 151.00 | 152.24 | 149.82 | 151.75 | 1,584,832 | +2.42(+1.62%) |
Oct 13, 2021 | 147.43 | 149.60 | 145.60 | 149.33 | 1,975,978 | +1.48(+1.00%) |
Oct 12, 2021 | 148.37 | 149.51 | 146.22 | 147.85 | 1,842,475 | -0.46(-0.31%) |
Oct 11, 2021 | 156.09 | 156.17 | 147.73 | 148.31 | 2,029,203 | -7.76(-4.98%) |
Oct 08, 2021 | 156.91 | 159.05 | 155.79 | 156.07 | 1,393,579 | -0.47(-0.30%) |
Oct 07, 2021 | 156.41 | 158.42 | 155.89 | 156.54 | 1,914,367 | +1.29(+0.83%) |
Oct 06, 2021 | 152.53 | 155.28 | 151.30 | 155.25 | 1,367,982 | +0.91(+0.59%) |
Oct 05, 2021 | 153.53 | 155.84 | 152.36 | 154.34 | 1,613,252 | +1.37(+0.90%) |
Oct 04, 2021 | 156.30 | 156.73 | 150.84 | 152.97 | 1,678,870 | -3.56(-2.27%) |
Oct 01, 2021 | 154.50 | 157.58 | 151.93 | 156.53 | 1,679,249 | +2.22(+1.44%) |
Sep 30, 2021 | 158.29 | 158.77 | 154.25 | 154.30 | 1,875,687 | -3.06(-1.94%) |
Sep 29, 2021 | 159.15 | 160.23 | 157.30 | 157.36 | 1,259,560 | -1.38(-0.87%) |
Sep 28, 2021 | 159.19 | 160.44 | 157.78 | 158.74 | 1,871,721 | -1.47(-0.92%) |
Sep 27, 2021 | 158.21 | 161.37 | 157.50 | 160.21 | 1,993,751 | +1.93(+1.22%) |
Sep 24, 2021 | 160.71 | 161.59 | 157.70 | 158.28 | 2,109,888 | -2.29(-1.43%) |
Sep 23, 2021 | 157.97 | 160.78 | 157.81 | 160.57 | 1,472,373 | +2.79(+1.77%) |
Sep 22, 2021 | 155.21 | 158.64 | 153.92 | 157.78 | 1,638,442 | +4.45(+2.91%) |
Sep 21, 2021 | 157.47 | 157.50 | 153.25 | 153.32 | 1,770,689 | -3.47(-2.21%) |
Sep 20, 2021 | 155.89 | 157.12 | 154.05 | 156.79 | 1,741,324 | -1.87(-1.18%) |
Sep 17, 2021 | 160.09 | 160.47 | 157.68 | 158.66 | 2,393,889 | -1.92(-1.20%) |
Sep 16, 2021 | 161.36 | 162.84 | 159.94 | 160.58 | 1,872,533 | -1.45(-0.89%) |
Sep 15, 2021 | 158.83 | 162.37 | 157.44 | 162.03 | 2,657,166 | +3.29(+2.07%) |
Sep 14, 2021 | 161.78 | 161.78 | 158.50 | 158.74 | 2,500,366 | -2.60(-1.61%) |
Sep 13, 2021 | 163.78 | 164.51 | 160.42 | 161.34 | 2,415,993 | -1.57(-0.96%) |
Sep 10, 2021 | 169.46 | 170.27 | 161.24 | 162.91 | 3,869,335 | -5.59(-3.32%) |
Sep 09, 2021 | 166.66 | 172.08 | 166.44 | 168.50 | 5,923,890 | +2.26(+1.36%) |
Sep 08, 2021 | 156.78 | 166.36 | 156.60 | 166.24 | 5,982,026 | +11.16(+7.19%) |
Sep 07, 2021 | 155.03 | 156.75 | 154.02 | 155.08 | 1,684,490 | +0.59(+0.38%) |
Sep 03, 2021 | 154.98 | 156.06 | 153.49 | 154.50 | 2,752,899 | -0.57(-0.37%) |
Sep 02, 2021 | 158.85 | 159.51 | 154.92 | 155.06 | 3,148,614 | -3.83(-2.41%) |
Sep 01, 2021 | 159.50 | 161.90 | 158.85 | 158.90 | 2,150,197 | -0.13(-0.08%) |
Aug 31, 2021 | 158.32 | 160.04 | 157.47 | 159.02 | 2,111,373 | +1.31(+0.83%) |
Aug 30, 2021 | 161.12 | 162.40 | 157.46 | 157.71 | 2,360,552 | -2.78(-1.73%) |
Aug 27, 2021 | 157.76 | 160.77 | 157.05 | 160.49 | 2,393,824 | +2.38(+1.50%) |
Aug 26, 2021 | 160.33 | 160.67 | 158.02 | 158.11 | 1,858,833 | -3.46(-2.14%) |
Aug 25, 2021 | 164.26 | 164.26 | 161.51 | 161.58 | 1,631,941 | -2.00(-1.23%) |
Aug 24, 2021 | 162.50 | 164.39 | 162.50 | 163.58 | 2,235,089 | +1.42(+0.87%) |
Aug 23, 2021 | 161.01 | 162.91 | 160.90 | 162.16 | 2,219,776 | +2.73(+1.71%) |
Aug 20, 2021 | 159.13 | 160.45 | 158.61 | 159.43 | 3,894,319 | +0.06(+0.04%) |
Aug 19, 2021 | 161.33 | 162.50 | 158.89 | 159.38 | 3,831,845 | -3.26(-2.01%) |
Aug 18, 2021 | 163.10 | 165.10 | 162.13 | 162.64 | 2,504,252 | -0.84(-0.51%) |
Aug 17, 2021 | 163.13 | 164.92 | 162.96 | 163.48 | 3,738,921 | -0.90(-0.55%) |
Aug 16, 2021 | 166.64 | 166.97 | 163.69 | 164.38 | 2,235,933 | -3.22(-1.92%) |
Aug 13, 2021 | 164.22 | 168.18 | 162.47 | 167.60 | 3,181,173 | +3.49(+2.13%) |
Aug 12, 2021 | 166.22 | 166.39 | 162.74 | 164.11 | 3,397,457 | -1.68(-1.01%) |
Aug 11, 2021 | 167.07 | 167.07 | 164.59 | 165.79 | 4,377,696 | -0.19(-0.11%) |
Aug 10, 2021 | 169.81 | 170.79 | 165.50 | 165.98 | 4,427,725 | -4.00(-2.35%) |
Aug 09, 2021 | 172.36 | 173.41 | 168.91 | 169.97 | 3,286,048 | -2.35(-1.36%) |
Aug 06, 2021 | 168.18 | 175.28 | 167.08 | 172.32 | 3,499,974 | +5.81(+3.49%) |
Aug 05, 2021 | 162.35 | 166.76 | 162.26 | 166.51 | 2,655,429 | +4.75(+2.94%) |
Aug 04, 2021 | 164.38 | 166.09 | 160.39 | 161.76 | 4,115,658 | -4.04(-2.44%) |
Aug 03, 2021 | 170.60 | 172.56 | 161.13 | 165.80 | 7,272,828 | -2.17(-1.29%) |
Aug 02, 2021 | 189.75 | 191.03 | 166.83 | 167.97 | 8,739,648 | -21.14(-11.18%) |
Jul 30, 2021 | 188.00 | 190.56 | 187.40 | 189.11 | 2,184,117 | +0.14(+0.07%) |
Jul 29, 2021 | 188.77 | 190.87 | 188.62 | 188.97 | 1,524,600 | +1.61(+0.86%) |
Jul 28, 2021 | 188.71 | 189.85 | 186.66 | 187.36 | 1,717,252 | -1.06(-0.56%) |
Jul 27, 2021 | 185.95 | 191.01 | 185.95 | 188.41 | 1,801,235 | +1.54(+0.83%) |
Jul 26, 2021 | 188.05 | 188.67 | 186.16 | 186.87 | 1,301,558 | -1.87(-0.99%) |
Jul 23, 2021 | 188.38 | 189.98 | 187.86 | 188.74 | 985,093 | +1.92(+1.03%) |
Jul 22, 2021 | 187.86 | 188.64 | 185.63 | 186.82 | 1,114,936 | -0.72(-0.39%) |
Jul 21, 2021 | 185.46 | 187.72 | 184.41 | 187.54 | 1,198,795 | +2.99(+1.62%) |
Jul 20, 2021 | 182.47 | 186.19 | 182.19 | 184.55 | 1,485,429 | +2.64(+1.45%) |
Jul 19, 2021 | 187.79 | 187.97 | 180.28 | 181.91 | 2,467,894 | -8.49(-4.46%) |
Jul 16, 2021 | 191.57 | 192.50 | 190.34 | 190.40 | 1,500,143 | -0.42(-0.22%) |
Jul 15, 2021 | 188.02 | 192.26 | 187.97 | 190.82 | 2,609,931 | +2.09(+1.11%) |
Jul 14, 2021 | 188.18 | 189.46 | 187.46 | 188.73 | 3,005,279 | +1.88(+1.00%) |
Jul 13, 2021 | 184.89 | 188.31 | 184.70 | 186.85 | 2,018,998 | +1.47(+0.79%) |
Jul 12, 2021 | 185.09 | 185.71 | 184.13 | 185.38 | 1,771,669 | -0.75(-0.40%) |
Jul 09, 2021 | 185.85 | 189.51 | 185.51 | 186.14 | 1,880,196 | +2.20(+1.20%) |
Jul 08, 2021 | 185.11 | 185.64 | 183.43 | 183.94 | 1,469,776 | -3.79(-2.02%) |
Jul 07, 2021 | 188.99 | 189.48 | 187.56 | 187.73 | 1,269,396 | -0.83(-0.44%) |
Jul 06, 2021 | 188.67 | 189.68 | 187.29 | 188.56 | 1,850,552 | -0.50(-0.26%) |
Jul 02, 2021 | 188.73 | 189.48 | 188.24 | 189.06 | 1,091,332 | +1.12(+0.60%) |
Jul 01, 2021 | 183.71 | 188.28 | 183.50 | 187.94 | 1,561,159 | +4.57(+2.49%) |
Jun 30, 2021 | 183.98 | 184.52 | 182.65 | 183.37 | 1,387,764 | +0.02(+0.01%) |
Jun 29, 2021 | 185.75 | 186.54 | 183.24 | 183.35 | 1,345,461 | -2.06(-1.11%) |
Jun 28, 2021 | 188.66 | 189.33 | 183.94 | 185.41 | 1,330,901 | -2.54(-1.35%) |
Jun 25, 2021 | 187.63 | 188.46 | 186.80 | 187.96 | 2,230,314 | +0.70(+0.38%) |
Jun 24, 2021 | 188.44 | 188.84 | 186.28 | 187.25 | 1,817,140 | +0.70(+0.38%) |
Jun 23, 2021 | 189.45 | 189.45 | 186.18 | 186.55 | 1,374,545 | -2.71(-1.43%) |
Jun 22, 2021 | 189.57 | 190.09 | 187.60 | 189.26 | 1,135,583 | -0.12(-0.06%) |
Jun 21, 2021 | 187.50 | 190.49 | 186.03 | 189.37 | 1,326,181 | +2.79(+1.49%) |
Jun 18, 2021 | 187.33 | 189.74 | 186.41 | 186.59 | 2,150,374 | -2.39(-1.26%) |
Jun 17, 2021 | 187.58 | 192.03 | 187.44 | 188.97 | 1,780,982 | +1.29(+0.69%) |
Jun 16, 2021 | 190.39 | 191.15 | 186.86 | 187.68 | 1,439,388 | -2.35(-1.24%) |
Jun 15, 2021 | 188.57 | 190.80 | 186.86 | 190.03 | 1,477,488 | +2.09(+1.11%) |
Jun 14, 2021 | 189.20 | 189.32 | 186.38 | 187.94 | 2,858,636 | -1.26(-0.67%) |
Jun 11, 2021 | 187.77 | 189.97 | 187.63 | 189.20 | 1,181,492 | +1.79(+0.96%) |
Jun 10, 2021 | 187.73 | 188.60 | 186.82 | 187.41 | 1,329,842 | -0.08(-0.04%) |
Jun 09, 2021 | 187.94 | 189.44 | 187.36 | 187.49 | 1,312,407 | +0.44(+0.23%) |
Jun 08, 2021 | 187.32 | 188.71 | 186.88 | 187.05 | 1,710,590 | +0.29(+0.16%) |
Jun 07, 2021 | 190.00 | 190.59 | 186.28 | 186.76 | 1,300,721 | -2.93(-1.54%) |
Jun 04, 2021 | 190.21 | 191.27 | 189.13 | 189.69 | 896,668 | +0.75(+0.40%) |
Jun 03, 2021 | 189.42 | 190.38 | 187.78 | 188.94 | 1,482,250 | -2.51(-1.31%) |
Jun 02, 2021 | 190.15 | 193.16 | 189.57 | 191.45 | 2,169,496 | +2.28(+1.20%) |
Jun 01, 2021 | 190.84 | 191.44 | 188.76 | 189.17 | 1,249,458 | -0.04(-0.02%) |
May 28, 2021 | 189.49 | 190.42 | 188.20 | 189.21 | 1,677,686 | +0.49(+0.26%) |
May 27, 2021 | 189.49 | 190.83 | 188.31 | 188.72 | 2,206,123 | +0.39(+0.21%) |
May 26, 2021 | 190.06 | 191.03 | 187.73 | 188.33 | 1,789,328 | -2.25(-1.18%) |
May 25, 2021 | 190.71 | 191.64 | 189.27 | 190.58 | 2,061,542 | -0.14(-0.07%) |
May 24, 2021 | 190.60 | 191.54 | 189.94 | 190.72 | 2,232,221 | +1.61(+0.85%) |
May 21, 2021 | 191.73 | 192.65 | 188.98 | 189.10 | 1,939,595 | -1.82(-0.95%) |
May 20, 2021 | 191.09 | 193.37 | 190.30 | 190.92 | 1,644,233 | +0.67(+0.35%) |
May 19, 2021 | 187.63 | 190.32 | 186.51 | 190.25 | 1,789,419 | -0.77(-0.40%) |
May 18, 2021 | 192.84 | 193.56 | 190.80 | 191.02 | 1,421,050 | -1.22(-0.64%) |
May 17, 2021 | 192.78 | 193.53 | 190.90 | 192.24 | 983,559 | -2.07(-1.07%) |
May 14, 2021 | 193.42 | 195.60 | 192.73 | 194.31 | 1,258,586 | +2.20(+1.14%) |
May 13, 2021 | 191.45 | 193.73 | 190.11 | 192.11 | 1,559,569 | +1.71(+0.90%) |
May 12, 2021 | 189.00 | 192.10 | 188.03 | 190.40 | 2,095,339 | -0.13(-0.07%) |
May 11, 2021 | 188.52 | 192.01 | 186.67 | 190.53 | 1,983,547 | -0.24(-0.13%) |
May 10, 2021 | 197.06 | 197.29 | 190.69 | 190.77 | 1,589,469 | -5.96(-3.03%) |
May 07, 2021 | 196.93 | 198.13 | 195.71 | 196.73 | 1,392,913 | +0.52(+0.26%) |
May 06, 2021 | 196.27 | 196.49 | 192.83 | 196.21 | 1,862,308 | +0.62(+0.31%) |
May 05, 2021 | 198.89 | 202.44 | 195.16 | 195.60 | 1,634,514 | -5.13(-2.55%) |
May 04, 2021 | 205.18 | 205.24 | 199.19 | 200.73 | 1,782,257 | -6.81(-3.28%) |
May 03, 2021 | 210.77 | 211.72 | 207.02 | 207.53 | 1,283,424 | -2.11(-1.01%) |
Apr 30, 2021 | 212.16 | 212.68 | 208.89 | 209.65 | 1,047,430 | -4.50(-2.10%) |
Apr 29, 2021 | 214.14 | 214.54 | 211.51 | 214.15 | 633,920 | +1.34(+0.63%) |
Apr 28, 2021 | 211.99 | 214.88 | 211.99 | 212.81 | 597,197 | +1.34(+0.63%) |
Apr 27, 2021 | 213.14 | 213.60 | 210.82 | 211.47 | 747,355 | -1.82(-0.85%) |
Apr 26, 2021 | 212.61 | 215.68 | 211.31 | 213.29 | 956,241 | +1.41(+0.66%) |
Apr 23, 2021 | 210.91 | 214.63 | 210.10 | 211.88 | 945,768 | +0.72(+0.34%) |
Apr 22, 2021 | 209.84 | 212.82 | 208.58 | 211.16 | 915,290 | +0.99(+0.47%) |
Apr 21, 2021 | 208.84 | 211.36 | 208.49 | 210.17 | 774,139 | +2.09(+1.00%) |
Apr 20, 2021 | 209.89 | 210.34 | 207.19 | 208.08 | 863,381 | -2.80(-1.33%) |
Apr 19, 2021 | 212.41 | 212.97 | 209.72 | 210.88 | 613,110 | -1.86(-0.87%) |
Apr 16, 2021 | 213.96 | 215.13 | 212.16 | 212.74 | 996,855 | +0.16(+0.07%) |
Apr 15, 2021 | 210.21 | 214.05 | 210.21 | 212.59 | 1,197,099 | +4.15(+1.99%) |
Apr 14, 2021 | 208.86 | 211.13 | 208.05 | 208.43 | 1,135,343 | -0.25(-0.12%) |
Apr 13, 2021 | 208.10 | 210.49 | 207.63 | 208.69 | 777,645 | -0.79(-0.38%) |
Apr 12, 2021 | 208.33 | 210.13 | 207.54 | 209.48 | 1,032,854 | +1.13(+0.54%) |
Apr 09, 2021 | 207.85 | 208.57 | 206.04 | 208.34 | 763,330 | +0.48(+0.23%) |
Apr 08, 2021 | 205.06 | 208.34 | 205.06 | 207.87 | 944,175 | +3.06(+1.49%) |
Apr 07, 2021 | 204.10 | 206.06 | 203.94 | 204.81 | 1,000,227 | +1.37(+0.67%) |
Apr 06, 2021 | 203.56 | 204.13 | 202.65 | 203.44 | 751,662 | -1.59(-0.78%) |
Apr 05, 2021 | 204.43 | 206.06 | 201.94 | 205.03 | 1,100,066 | +1.89(+0.93%) |
Apr 01, 2021 | 198.22 | 203.24 | 197.67 | 203.14 | 1,172,024 | +6.24(+3.17%) |
Mar 31, 2021 | 199.56 | 200.58 | 196.81 | 196.90 | 1,542,471 | -2.74(-1.37%) |
Mar 30, 2021 | 200.97 | 201.32 | 199.11 | 199.64 | 1,551,805 | -1.09(-0.54%) |
Mar 29, 2021 | 203.27 | 203.40 | 197.72 | 200.74 | 1,602,947 | -3.58(-1.75%) |
Mar 26, 2021 | 201.54 | 204.62 | 200.04 | 204.31 | 1,357,533 | +4.00(+2.00%) |
Mar 25, 2021 | 195.85 | 200.43 | 195.04 | 200.31 | 1,616,693 | +3.32(+1.69%) |
Mar 24, 2021 | 196.77 | 199.23 | 196.69 | 196.99 | 1,125,461 | +0.84(+0.43%) |
Mar 23, 2021 | 198.28 | 199.07 | 195.17 | 196.15 | 1,638,586 | -2.99(-1.50%) |
Mar 22, 2021 | 199.90 | 201.34 | 198.51 | 199.13 | 2,002,759 | -1.56(-0.78%) |
Mar 19, 2021 | 201.46 | 203.05 | 199.79 | 200.70 | 3,688,886 | -0.52(-0.26%) |
Mar 18, 2021 | 206.18 | 207.02 | 201.12 | 201.22 | 2,156,314 | -6.32(-3.05%) |
Mar 17, 2021 | 210.81 | 211.36 | 206.91 | 207.53 | 1,398,253 | -2.89(-1.37%) |
Mar 16, 2021 | 211.27 | 211.27 | 207.41 | 210.43 | 1,309,758 | -0.12(-0.06%) |
Mar 15, 2021 | 209.23 | 211.46 | 208.02 | 210.54 | 1,157,481 | +0.48(+0.23%) |
Mar 12, 2021 | 204.51 | 210.16 | 204.18 | 210.06 | 1,711,249 | +5.08(+2.48%) |
Mar 11, 2021 | 206.03 | 208.05 | 204.62 | 204.99 | 2,477,135 | +0.48(+0.24%) |
Mar 10, 2021 | 201.43 | 205.18 | 200.15 | 204.50 | 1,748,800 | +4.28(+2.14%) |
Mar 09, 2021 | 200.77 | 205.20 | 200.11 | 200.22 | 1,728,542 | +1.80(+0.91%) |
Mar 08, 2021 | 194.35 | 202.63 | 193.63 | 198.42 | 2,368,329 | +4.92(+2.54%) |
Mar 05, 2021 | 191.97 | 194.19 | 188.14 | 193.50 | 1,567,023 | +3.66(+1.93%) |
Mar 04, 2021 | 195.70 | 196.28 | 188.01 | 189.84 | 2,208,342 | -6.10(-3.11%) |
Mar 03, 2021 | 196.52 | 197.77 | 195.78 | 195.94 | 1,273,033 | -1.28(-0.65%) |
Mar 02, 2021 | 197.26 | 200.38 | 196.46 | 197.22 | 2,004,614 | -0.08(-0.04%) |
Mar 01, 2021 | 196.32 | 197.80 | 194.62 | 197.30 | 1,863,059 | +4.09(+2.12%) |
Feb 26, 2021 | 195.66 | 196.60 | 191.27 | 193.21 | 1,659,557 | -1.37(-0.70%) |
Feb 25, 2021 | 198.27 | 199.37 | 193.10 | 194.58 | 2,253,890 | -4.76(-2.39%) |
Feb 24, 2021 | 193.04 | 200.91 | 191.92 | 199.34 | 1,810,224 | +6.22(+3.22%) |
Feb 23, 2021 | 191.65 | 195.36 | 188.82 | 193.12 | 2,541,126 | +1.79(+0.94%) |
Feb 22, 2021 | 187.70 | 194.28 | 186.48 | 191.33 | 2,594,825 | +1.84(+0.97%) |
Feb 19, 2021 | 189.81 | 191.41 | 188.54 | 189.49 | 2,068,631 | +0.45(+0.24%) |
Feb 18, 2021 | 187.11 | 191.46 | 185.98 | 189.04 | 1,351,510 | +0.85(+0.45%) |
Feb 17, 2021 | 191.27 | 191.27 | 187.52 | 188.19 | 2,324,449 | -3.76(-1.96%) |
Feb 16, 2021 | 193.29 | 193.61 | 189.69 | 191.95 | 1,556,875 | -0.47(-0.24%) |
Feb 12, 2021 | 192.80 | 194.33 | 190.60 | 192.42 | 1,679,539 | -2.40(-1.23%) |
Feb 11, 2021 | 196.86 | 198.01 | 193.66 | 194.82 | 1,739,026 | -2.53(-1.28%) |
Feb 10, 2021 | 198.82 | 200.01 | 196.95 | 197.35 | 1,938,237 | -1.02(-0.52%) |
Feb 09, 2021 | 192.83 | 199.96 | 192.83 | 198.37 | 1,610,299 | +2.88(+1.47%) |
Feb 08, 2021 | 197.37 | 201.86 | 191.88 | 195.50 | 3,510,945 | +2.01(+1.04%) |
Feb 05, 2021 | 194.22 | 195.94 | 192.27 | 193.48 | 1,517,119 | +0.38(+0.20%) |
Feb 04, 2021 | 190.80 | 194.90 | 190.30 | 193.10 | 1,727,795 | +3.78(+1.99%) |
Feb 03, 2021 | 185.90 | 190.21 | 184.25 | 189.33 | 2,274,118 | +3.16(+1.70%) |
Feb 02, 2021 | 181.41 | 188.00 | 180.97 | 186.16 | 1,833,187 | +7.67(+4.30%) |
Feb 01, 2021 | 174.20 | 178.61 | 174.20 | 178.50 | 1,706,903 | +6.24(+3.62%) |
Jan 29, 2021 | 177.90 | 178.72 | 171.35 | 172.26 | 2,698,535 | -5.59(-3.14%) |
Jan 28, 2021 | 175.24 | 180.59 | 175.24 | 177.85 | 2,698,063 | +4.56(+2.63%) |
Jan 27, 2021 | 178.82 | 178.82 | 171.99 | 173.29 | 3,118,903 | -8.55(-4.70%) |
Jan 26, 2021 | 181.29 | 184.16 | 180.39 | 181.84 | 2,065,090 | +1.23(+0.68%) |
Jan 25, 2021 | 182.38 | 183.86 | 178.09 | 180.61 | 1,881,211 | -2.38(-1.30%) |
Jan 22, 2021 | 182.87 | 184.42 | 181.60 | 182.99 | 2,107,673 | -1.70(-0.92%) |
Jan 21, 2021 | 186.50 | 187.26 | 184.50 | 184.69 | 1,505,606 | -1.44(-0.78%) |
Jan 20, 2021 | 184.90 | 187.85 | 183.09 | 186.14 | 2,812,933 | +2.92(+1.59%) |
Jan 19, 2021 | 187.76 | 188.95 | 183.15 | 183.22 | 2,094,789 | -3.54(-1.90%) |
Jan 15, 2021 | 188.30 | 189.05 | 184.61 | 186.76 | 2,042,397 | -2.56(-1.35%) |
Jan 14, 2021 | 195.29 | 195.35 | 188.87 | 189.32 | 2,200,854 | -4.93(-2.54%) |
Jan 13, 2021 | 195.90 | 197.09 | 194.15 | 194.25 | 1,182,705 | -1.45(-0.74%) |
Jan 12, 2021 | 196.04 | 197.22 | 192.60 | 195.70 | 1,273,970 | -0.71(-0.36%) |
Jan 11, 2021 | 199.06 | 200.49 | 195.88 | 196.41 | 1,217,390 | -4.93(-2.45%) |
Jan 08, 2021 | 203.10 | 205.31 | 200.10 | 201.34 | 1,571,327 | -1.76(-0.87%) |
Jan 07, 2021 | 202.81 | 205.35 | 202.18 | 203.10 | 1,115,921 | +0.77(+0.38%) |
Jan 06, 2021 | 200.89 | 207.16 | 200.13 | 202.33 | 1,522,183 | +1.92(+0.96%) |
Jan 05, 2021 | 202.00 | 204.25 | 200.16 | 200.40 | 1,258,853 | -1.81(-0.90%) |
Jan 04, 2021 | 209.89 | 210.31 | 199.12 | 202.22 | 2,194,390 | -8.00(-3.81%) |
Dec 31, 2020 | 210.22 | 210.22 | 210.22 | 1,593,604 | +5.15(+2.51%) | |
Dec 30, 2020 | 205.64 | 208.25 | 204.95 | 205.07 | 1,593,604 | +0.36(+0.18%) |
Dec 29, 2020 | 204.93 | 206.02 | 203.54 | 204.71 | 2,729,051 | +0.77(+0.38%) |
Dec 28, 2020 | 201.50 | 204.82 | 201.40 | 203.94 | 2,064,520 | +3.35(+1.67%) |
Dec 24, 2020 | 195.36 | 200.95 | 195.36 | 200.59 | 977,699 | +5.16(+2.64%) |
Dec 23, 2020 | 193.96 | 196.07 | 192.17 | 195.43 | 1,365,899 | +2.37(+1.23%) |
Dec 22, 2020 | 195.68 | 195.93 | 192.13 | 193.06 | 2,274,586 | -2.53(-1.29%) |
Dec 21, 2020 | 198.97 | 204.60 | 195.16 | 195.58 | 3,880,043 | +3.99(+2.08%) |
Dec 18, 2020 | 190.30 | 192.55 | 188.89 | 191.59 | 2,644,326 | +0.89(+0.47%) |
Dec 17, 2020 | 190.63 | 192.69 | 190.61 | 190.70 | 1,386,907 | +0.73(+0.39%) |
Dec 16, 2020 | 188.70 | 190.76 | 187.41 | 189.97 | 1,162,228 | +1.26(+0.67%) |
Dec 15, 2020 | 187.60 | 189.56 | 186.51 | 188.71 | 1,869,401 | +1.65(+0.88%) |
Dec 14, 2020 | 188.44 | 191.61 | 186.96 | 187.06 | 1,244,522 | -0.18(-0.09%) |
Dec 11, 2020 | 187.52 | 189.82 | 186.71 | 187.24 | 1,137,781 | -2.06(-1.09%) |
Dec 10, 2020 | 189.60 | 192.08 | 188.06 | 189.29 | 1,387,194 | -1.45(-0.76%) |
Dec 09, 2020 | 194.00 | 194.00 | 190.44 | 190.75 | 1,729,029 | -2.85(-1.47%) |
Dec 08, 2020 | 193.02 | 193.71 | 191.83 | 193.59 | 1,297,314 | -0.63(-0.33%) |
Dec 07, 2020 | 193.88 | 195.31 | 193.27 | 194.22 | 1,002,278 | -0.82(-0.42%) |
Dec 04, 2020 | 191.70 | 195.06 | 191.07 | 195.04 | 1,152,962 | +4.21(+2.21%) |
Dec 03, 2020 | 190.38 | 192.42 | 189.00 | 190.83 | 944,567 | +0.36(+0.19%) |
Dec 02, 2020 | 190.10 | 190.87 | 188.36 | 190.47 | 1,160,885 | -0.58(-0.31%) |