Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 197.68 | 201.34 | 197.33 | 201.09 | 901,985 | +3.39(+1.71%) |
Aug 30, 2021 | 197.49 | 198.61 | 196.53 | 197.70 | 465,665 | +0.05(+0.02%) |
Aug 27, 2021 | 195.23 | 198.25 | 194.80 | 197.65 | 652,904 | +3.42(+1.76%) |
Aug 26, 2021 | 197.11 | 197.11 | 192.26 | 194.23 | 847,109 | -2.61(-1.33%) |
Aug 25, 2021 | 196.74 | 197.77 | 194.11 | 196.84 | 685,637 | -0.11(-0.05%) |
Aug 24, 2021 | 199.10 | 199.12 | 196.77 | 196.95 | 642,958 | -1.89(-0.95%) |
Aug 23, 2021 | 198.53 | 199.57 | 197.13 | 198.84 | 736,397 | +1.89(+0.96%) |
Aug 20, 2021 | 195.39 | 197.53 | 194.76 | 196.95 | 676,986 | +1.13(+0.58%) |
Aug 19, 2021 | 195.77 | 197.90 | 194.84 | 195.82 | 690,537 | -0.45(-0.23%) |
Aug 18, 2021 | 199.62 | 200.29 | 196.22 | 196.28 | 763,854 | -3.34(-1.67%) |
Aug 17, 2021 | 195.76 | 199.81 | 195.15 | 199.62 | 992,720 | +3.12(+1.59%) |
Aug 16, 2021 | 194.53 | 196.68 | 193.64 | 196.50 | 633,492 | +1.49(+0.77%) |
Aug 13, 2021 | 194.92 | 195.97 | 193.86 | 195.01 | 1,442,569 | +0.43(+0.22%) |
Aug 12, 2021 | 193.62 | 194.86 | 193.09 | 194.57 | 1,175,908 | +0.67(+0.35%) |
Aug 11, 2021 | 191.94 | 194.60 | 191.24 | 193.91 | 991,007 | +2.20(+1.15%) |
Aug 10, 2021 | 192.89 | 193.44 | 189.06 | 191.71 | 971,694 | -1.73(-0.89%) |
Aug 09, 2021 | 196.25 | 197.34 | 192.82 | 193.44 | 1,018,021 | -3.05(-1.55%) |
Aug 06, 2021 | 195.93 | 198.08 | 193.96 | 196.48 | 941,846 | +0.25(+0.13%) |
Aug 05, 2021 | 203.82 | 205.97 | 193.75 | 196.23 | 1,864,626 | -5.60(-2.78%) |
Aug 04, 2021 | 201.58 | 205.66 | 200.73 | 201.83 | 1,303,326 | -1.03(-0.51%) |
Aug 03, 2021 | 199.53 | 202.97 | 198.66 | 202.86 | 1,418,786 | +2.80(+1.40%) |
Aug 02, 2021 | 200.32 | 201.40 | 199.64 | 200.06 | 1,199,905 | -0.26(-0.13%) |
Jul 30, 2021 | 201.68 | 202.92 | 200.06 | 200.31 | 894,381 | -1.37(-0.68%) |
Jul 29, 2021 | 201.78 | 202.29 | 200.71 | 201.68 | 612,943 | +1.04(+0.52%) |
Jul 28, 2021 | 200.74 | 201.71 | 199.60 | 200.64 | 992,108 | +0.04(+0.02%) |
Jul 27, 2021 | 198.14 | 201.38 | 197.10 | 200.60 | 1,015,242 | +1.59(+0.80%) |
Jul 26, 2021 | 199.37 | 201.82 | 197.79 | 199.01 | 929,165 | -0.13(-0.06%) |
Jul 23, 2021 | 196.55 | 200.60 | 196.00 | 199.13 | 1,394,274 | +3.54(+1.81%) |
Jul 22, 2021 | 194.40 | 195.96 | 192.47 | 195.60 | 1,081,730 | +1.47(+0.75%) |
Jul 21, 2021 | 191.37 | 194.76 | 190.69 | 194.13 | 1,521,156 | +3.12(+1.64%) |
Jul 20, 2021 | 194.59 | 198.15 | 189.94 | 191.01 | 2,762,271 | +5.84(+3.15%) |
Jul 19, 2021 | 183.88 | 186.67 | 183.39 | 185.17 | 1,840,931 | -0.79(-0.42%) |
Jul 16, 2021 | 186.68 | 186.75 | 185.59 | 185.96 | 1,172,642 | -0.28(-0.15%) |
Jul 15, 2021 | 185.25 | 187.58 | 185.25 | 186.23 | 2,222,042 | +0.39(+0.21%) |
Jul 14, 2021 | 185.78 | 186.24 | 184.59 | 185.84 | 1,069,779 | -0.22(-0.12%) |
Jul 13, 2021 | 186.29 | 187.00 | 185.33 | 186.05 | 1,080,367 | -0.63(-0.34%) |
Jul 12, 2021 | 184.74 | 187.21 | 184.67 | 186.68 | 933,995 | +0.84(+0.45%) |
Jul 09, 2021 | 186.70 | 187.41 | 185.35 | 185.84 | 658,874 | +0.52(+0.28%) |
Jul 08, 2021 | 184.75 | 186.40 | 183.50 | 185.32 | 797,243 | -1.25(-0.67%) |
Jul 07, 2021 | 185.41 | 187.67 | 185.41 | 186.56 | 1,058,073 | +0.49(+0.26%) |
Jul 06, 2021 | 188.35 | 188.55 | 183.44 | 186.07 | 1,354,041 | -3.18(-1.68%) |
Jul 02, 2021 | 189.03 | 190.06 | 187.62 | 189.26 | 784,504 | -0.09(-0.05%) |
Jul 01, 2021 | 188.60 | 190.62 | 187.93 | 189.35 | 1,092,365 | +1.41(+0.75%) |
Jun 30, 2021 | 188.31 | 189.43 | 187.16 | 187.94 | 1,066,388 | -0.55(-0.29%) |
Jun 29, 2021 | 189.80 | 191.18 | 188.26 | 188.49 | 1,194,929 | -0.26(-0.14%) |
Jun 28, 2021 | 188.09 | 189.92 | 187.18 | 188.75 | 1,187,810 | +0.71(+0.38%) |
Jun 25, 2021 | 186.47 | 189.61 | 185.90 | 188.04 | 4,501,193 | +2.32(+1.25%) |
Jun 24, 2021 | 186.06 | 186.25 | 184.33 | 185.72 | 1,063,361 | +0.15(+0.08%) |
Jun 23, 2021 | 186.72 | 186.86 | 185.10 | 185.57 | 1,156,253 | -1.25(-0.67%) |
Jun 22, 2021 | 185.33 | 188.00 | 184.35 | 186.82 | 1,640,360 | +1.36(+0.73%) |
Jun 21, 2021 | 182.31 | 185.96 | 182.12 | 185.47 | 1,346,198 | +3.76(+2.07%) |
Jun 18, 2021 | 184.40 | 185.23 | 181.25 | 181.70 | 2,514,855 | -4.43(-2.38%) |
Jun 17, 2021 | 188.40 | 188.68 | 184.55 | 186.13 | 1,176,187 | -1.98(-1.06%) |
Jun 16, 2021 | 191.04 | 191.39 | 187.16 | 188.12 | 935,741 | -2.79(-1.46%) |
Jun 15, 2021 | 190.09 | 191.62 | 188.89 | 190.91 | 1,121,674 | +1.33(+0.70%) |
Jun 14, 2021 | 191.72 | 191.72 | 187.84 | 189.58 | 966,126 | -2.55(-1.33%) |
Jun 11, 2021 | 193.22 | 194.56 | 191.09 | 192.13 | 955,565 | -0.01(-0.00%) |
Jun 10, 2021 | 188.09 | 192.62 | 187.53 | 192.14 | 1,266,097 | +4.87(+2.60%) |
Jun 09, 2021 | 189.16 | 189.41 | 187.16 | 187.26 | 1,078,149 | -1.36(-0.72%) |
Jun 08, 2021 | 189.52 | 192.05 | 187.40 | 188.62 | 1,100,066 | -3.05(-1.59%) |
Jun 07, 2021 | 192.42 | 193.24 | 191.06 | 191.67 | 1,059,614 | +0.09(+0.05%) |
Jun 04, 2021 | 191.03 | 191.95 | 189.22 | 191.58 | 1,146,510 | +1.06(+0.56%) |
Jun 03, 2021 | 187.99 | 191.60 | 187.25 | 190.52 | 1,178,531 | +2.44(+1.30%) |
Jun 02, 2021 | 188.58 | 189.70 | 187.21 | 188.08 | 1,062,513 | -0.44(-0.23%) |
Jun 01, 2021 | 185.86 | 189.51 | 184.83 | 188.52 | 1,079,343 | -0.55(-0.29%) |
May 28, 2021 | 190.81 | 192.90 | 188.98 | 189.07 | 1,287,608 | -1.47(-0.77%) |
May 27, 2021 | 191.91 | 191.91 | 189.65 | 190.54 | 1,315,648 | +0.01(+0.00%) |
May 26, 2021 | 191.77 | 192.23 | 187.30 | 190.54 | 1,388,193 | -1.69(-0.88%) |
May 25, 2021 | 195.86 | 196.42 | 191.92 | 192.22 | 932,762 | -3.55(-1.81%) |
May 24, 2021 | 199.59 | 199.79 | 195.72 | 195.77 | 934,346 | -2.98(-1.50%) |
May 21, 2021 | 197.39 | 200.49 | 196.43 | 198.75 | 1,180,354 | +2.23(+1.13%) |
May 20, 2021 | 194.56 | 197.80 | 193.53 | 196.53 | 1,237,541 | +1.64(+0.84%) |
May 19, 2021 | 192.69 | 194.98 | 188.84 | 194.89 | 1,498,619 | +1.42(+0.74%) |
May 18, 2021 | 194.38 | 195.52 | 191.98 | 193.47 | 1,097,943 | -2.03(-1.04%) |
May 17, 2021 | 190.79 | 197.43 | 190.43 | 195.50 | 1,628,146 | +4.28(+2.24%) |
May 14, 2021 | 193.27 | 193.36 | 190.26 | 191.22 | 1,124,882 | -0.75(-0.39%) |
May 13, 2021 | 193.72 | 195.65 | 191.81 | 191.97 | 1,316,997 | -1.28(-0.66%) |
May 12, 2021 | 193.64 | 194.59 | 190.98 | 193.25 | 1,422,918 | -0.85(-0.44%) |
May 11, 2021 | 198.21 | 198.64 | 192.63 | 194.10 | 1,619,638 | -4.11(-2.07%) |
May 10, 2021 | 193.19 | 200.69 | 193.19 | 198.21 | 1,536,094 | +4.43(+2.29%) |
May 07, 2021 | 189.75 | 194.51 | 187.40 | 193.78 | 1,987,218 | +12.28(+6.76%) |
May 06, 2021 | 181.42 | 182.00 | 176.92 | 181.50 | 1,844,329 | -3.91(-2.11%) |
May 05, 2021 | 186.48 | 189.50 | 182.08 | 185.42 | 1,549,762 | -4.50(-2.37%) |
May 04, 2021 | 188.04 | 190.38 | 187.67 | 189.92 | 1,190,290 | +1.52(+0.81%) |
May 03, 2021 | 185.84 | 188.65 | 184.83 | 188.40 | 1,173,061 | +4.47(+2.43%) |
Apr 30, 2021 | 186.53 | 187.05 | 183.54 | 183.93 | 937,666 | -2.66(-1.42%) |
Apr 29, 2021 | 185.15 | 186.81 | 183.78 | 186.58 | 528,783 | +2.28(+1.24%) |
Apr 28, 2021 | 185.33 | 185.47 | 183.41 | 184.30 | 918,409 | -1.36(-0.73%) |
Apr 27, 2021 | 187.31 | 187.31 | 184.07 | 185.66 | 1,037,887 | -2.25(-1.20%) |
Apr 26, 2021 | 192.37 | 192.45 | 187.61 | 187.91 | 770,973 | -4.39(-2.28%) |
Apr 23, 2021 | 191.98 | 193.38 | 190.21 | 192.30 | 674,059 | +0.75(+0.39%) |
Apr 22, 2021 | 191.70 | 193.42 | 190.77 | 191.55 | 871,947 | -0.70(-0.36%) |
Apr 21, 2021 | 191.86 | 193.42 | 190.06 | 192.24 | 584,214 | +1.48(+0.78%) |
Apr 20, 2021 | 189.29 | 191.50 | 189.04 | 190.76 | 522,865 | +0.82(+0.43%) |
Apr 19, 2021 | 190.47 | 191.04 | 188.61 | 189.94 | 658,622 | +0.50(+0.26%) |
Apr 16, 2021 | 187.82 | 189.61 | 186.27 | 189.44 | 885,862 | +1.78(+0.95%) |
Apr 15, 2021 | 187.70 | 188.94 | 186.65 | 187.66 | 766,259 | +0.75(+0.40%) |
Apr 14, 2021 | 185.62 | 188.25 | 185.53 | 186.92 | 707,832 | +1.42(+0.77%) |
Apr 13, 2021 | 186.59 | 187.14 | 183.58 | 185.50 | 959,877 | -2.50(-1.33%) |
Apr 12, 2021 | 186.26 | 189.32 | 186.26 | 188.00 | 855,812 | +0.82(+0.44%) |
Apr 09, 2021 | 186.50 | 187.91 | 185.95 | 187.17 | 701,592 | +1.37(+0.74%) |
Apr 08, 2021 | 189.38 | 189.66 | 185.77 | 185.80 | 827,757 | -3.72(-1.96%) |
Apr 07, 2021 | 187.84 | 189.78 | 187.43 | 189.52 | 697,372 | +1.77(+0.95%) |
Apr 06, 2021 | 190.83 | 191.09 | 187.22 | 187.74 | 806,547 | -3.10(-1.62%) |
Apr 05, 2021 | 191.05 | 192.08 | 189.26 | 190.84 | 688,161 | +1.02(+0.54%) |
Apr 01, 2021 | 191.06 | 191.24 | 185.99 | 189.82 | 840,381 | -1.44(-0.75%) |
Mar 31, 2021 | 192.37 | 193.58 | 189.91 | 191.26 | 1,213,313 | -1.46(-0.76%) |
Mar 30, 2021 | 193.25 | 194.59 | 191.90 | 192.72 | 953,233 | +0.52(+0.27%) |
Mar 29, 2021 | 189.60 | 193.51 | 189.02 | 192.20 | 880,854 | +1.87(+0.98%) |
Mar 26, 2021 | 188.80 | 190.39 | 187.51 | 190.33 | 749,929 | +2.59(+1.38%) |
Mar 25, 2021 | 183.92 | 188.10 | 182.55 | 187.74 | 891,193 | +3.58(+1.94%) |
Mar 24, 2021 | 184.60 | 187.59 | 184.13 | 184.16 | 1,023,149 | -0.62(-0.33%) |
Mar 23, 2021 | 188.86 | 189.61 | 183.95 | 184.78 | 974,007 | -3.87(-2.05%) |
Mar 22, 2021 | 186.25 | 188.72 | 185.37 | 188.65 | 1,049,472 | +2.56(+1.38%) |
Mar 19, 2021 | 184.49 | 188.06 | 183.05 | 186.09 | 2,225,823 | +1.74(+0.95%) |
Mar 18, 2021 | 182.39 | 186.16 | 181.86 | 184.35 | 715,062 | +0.96(+0.52%) |
Mar 17, 2021 | 183.54 | 185.01 | 181.89 | 183.39 | 913,972 | +0.46(+0.25%) |
Mar 16, 2021 | 184.53 | 185.34 | 181.85 | 182.93 | 910,886 | -2.29(-1.23%) |
Mar 15, 2021 | 183.04 | 186.04 | 183.02 | 185.21 | 1,010,641 | +1.30(+0.70%) |
Mar 12, 2021 | 180.52 | 184.04 | 179.94 | 183.92 | 1,109,087 | +4.33(+2.41%) |
Mar 11, 2021 | 180.25 | 182.74 | 178.02 | 179.58 | 1,038,607 | -0.37(-0.21%) |
Mar 10, 2021 | 175.97 | 181.51 | 175.68 | 179.96 | 1,273,762 | +4.70(+2.68%) |
Mar 09, 2021 | 173.15 | 177.77 | 172.60 | 175.26 | 1,011,153 | +2.58(+1.49%) |
Mar 08, 2021 | 172.92 | 175.95 | 172.01 | 172.68 | 820,813 | +0.96(+0.56%) |
Mar 05, 2021 | 170.15 | 172.37 | 166.46 | 171.72 | 897,692 | +2.75(+1.62%) |
Mar 04, 2021 | 168.27 | 170.59 | 166.71 | 168.97 | 1,277,984 | +0.10(+0.06%) |
Mar 03, 2021 | 169.59 | 171.31 | 167.86 | 168.87 | 1,635,576 | -1.48(-0.87%) |
Mar 02, 2021 | 171.19 | 171.44 | 169.60 | 170.35 | 989,990 | -0.03(-0.02%) |
Mar 01, 2021 | 167.83 | 172.34 | 167.59 | 170.38 | 1,219,167 | +4.56(+2.75%) |
Feb 26, 2021 | 171.15 | 171.15 | 165.65 | 165.82 | 1,921,905 | -4.49(-2.64%) |
Feb 25, 2021 | 177.97 | 178.47 | 169.76 | 170.31 | 1,293,539 | -7.02(-3.96%) |
Feb 24, 2021 | 175.57 | 178.01 | 175.07 | 177.34 | 833,260 | +0.69(+0.39%) |
Feb 23, 2021 | 175.26 | 177.24 | 172.97 | 176.64 | 1,029,901 | +2.53(+1.46%) |
Feb 22, 2021 | 173.47 | 174.74 | 171.07 | 174.11 | 762,745 | +0.36(+0.21%) |
Feb 19, 2021 | 174.14 | 175.88 | 173.53 | 173.75 | 864,243 | -0.10(-0.06%) |
Feb 18, 2021 | 176.04 | 176.75 | 173.52 | 173.84 | 974,943 | -3.49(-1.97%) |
Feb 17, 2021 | 175.78 | 177.79 | 174.55 | 177.34 | 738,564 | +0.48(+0.27%) |
Feb 16, 2021 | 179.27 | 179.99 | 176.54 | 176.86 | 1,491,480 | -1.41(-0.79%) |
Feb 12, 2021 | 177.81 | 179.50 | 176.73 | 178.27 | 926,399 | +0.46(+0.26%) |
Feb 11, 2021 | 180.00 | 180.39 | 176.44 | 177.81 | 671,696 | -2.22(-1.23%) |
Feb 10, 2021 | 182.25 | 182.55 | 178.83 | 180.03 | 769,273 | -0.92(-0.51%) |
Feb 09, 2021 | 180.44 | 181.40 | 178.91 | 180.95 | 787,955 | +1.16(+0.64%) |
Feb 08, 2021 | 178.26 | 179.84 | 177.16 | 179.79 | 934,554 | +0.72(+0.40%) |
Feb 05, 2021 | 182.09 | 182.64 | 178.30 | 179.07 | 893,276 | -2.94(-1.62%) |
Feb 04, 2021 | 177.44 | 182.74 | 177.05 | 182.01 | 1,403,825 | +4.46(+2.51%) |
Feb 03, 2021 | 177.09 | 178.50 | 174.38 | 177.55 | 1,579,278 | +0.94(+0.53%) |
Feb 02, 2021 | 181.99 | 183.28 | 176.16 | 176.61 | 1,717,958 | +0.80(+0.46%) |
Feb 01, 2021 | 172.59 | 177.30 | 171.58 | 175.81 | 1,438,534 | +5.15(+3.01%) |
Jan 29, 2021 | 175.91 | 176.83 | 169.00 | 170.67 | 1,756,600 | -5.54(-3.14%) |
Jan 28, 2021 | 174.41 | 178.81 | 174.35 | 176.20 | 927,150 | +1.90(+1.09%) |
Jan 27, 2021 | 178.94 | 180.09 | 173.48 | 174.31 | 1,273,161 | -6.09(-3.38%) |
Jan 26, 2021 | 179.86 | 181.93 | 178.98 | 180.40 | 679,189 | +1.24(+0.69%) |
Jan 25, 2021 | 179.18 | 181.35 | 178.32 | 179.16 | 913,111 | -1.82(-1.01%) |
Jan 22, 2021 | 178.87 | 182.53 | 178.20 | 180.98 | 937,439 | +2.17(+1.21%) |
Jan 21, 2021 | 180.17 | 180.80 | 176.87 | 178.80 | 777,649 | -1.34(-0.74%) |
Jan 20, 2021 | 178.52 | 180.25 | 176.81 | 180.15 | 658,639 | +1.65(+0.93%) |
Jan 19, 2021 | 179.97 | 180.79 | 177.46 | 178.49 | 806,257 | -1.91(-1.06%) |
Jan 15, 2021 | 178.34 | 181.44 | 175.66 | 180.40 | 921,798 | +1.56(+0.88%) |
Jan 14, 2021 | 179.28 | 180.48 | 177.88 | 178.83 | 700,031 | -0.57(-0.32%) |
Jan 13, 2021 | 178.98 | 180.00 | 178.27 | 179.40 | 629,880 | +0.13(+0.07%) |
Jan 12, 2021 | 180.04 | 180.32 | 177.99 | 179.27 | 712,171 | -0.13(-0.07%) |
Jan 11, 2021 | 178.62 | 180.95 | 177.28 | 179.40 | 1,144,228 | -0.15(-0.08%) |
Jan 08, 2021 | 179.85 | 180.37 | 177.88 | 179.55 | 1,197,714 | +0.52(+0.29%) |
Jan 07, 2021 | 175.98 | 179.75 | 175.60 | 179.03 | 2,167,558 | +4.00(+2.29%) |
Jan 06, 2021 | 170.21 | 178.52 | 170.08 | 175.03 | 1,511,761 | +3.26(+1.90%) |
Jan 05, 2021 | 170.72 | 174.08 | 169.86 | 171.77 | 1,583,018 | +1.14(+0.67%) |
Jan 04, 2021 | 170.48 | 171.18 | 166.78 | 170.63 | 1,095,030 | +0.50(+0.29%) |
Dec 31, 2020 | 170.13 | 170.13 | 170.13 | 592,678 | +0.49(+0.29%) | |
Dec 30, 2020 | 170.25 | 171.31 | 169.28 | 169.64 | 592,678 | -0.74(-0.44%) |
Dec 29, 2020 | 171.33 | 173.03 | 169.31 | 170.38 | 831,865 | -0.14(-0.08%) |
Dec 28, 2020 | 168.10 | 170.98 | 167.53 | 170.52 | 1,046,614 | +3.46(+2.07%) |
Dec 24, 2020 | 167.00 | 167.26 | 165.40 | 167.06 | 262,421 | +0.69(+0.42%) |
Dec 23, 2020 | 166.40 | 169.18 | 166.29 | 166.36 | 515,642 | +0.06(+0.04%) |
Dec 22, 2020 | 167.73 | 168.46 | 165.65 | 166.30 | 736,819 | -1.38(-0.82%) |
Dec 21, 2020 | 167.37 | 167.95 | 165.51 | 167.68 | 977,122 | -2.08(-1.23%) |
Dec 18, 2020 | 169.23 | 170.38 | 167.10 | 169.77 | 2,131,985 | +0.63(+0.37%) |
Dec 17, 2020 | 170.02 | 170.21 | 167.34 | 169.14 | 820,299 | +0.55(+0.33%) |
Dec 16, 2020 | 169.03 | 169.81 | 167.01 | 168.59 | 990,560 | -0.71(-0.42%) |
Dec 15, 2020 | 169.74 | 170.61 | 167.64 | 169.31 | 837,978 | +0.73(+0.43%) |
Dec 14, 2020 | 172.65 | 172.65 | 168.05 | 168.57 | 930,195 | -2.28(-1.33%) |
Dec 11, 2020 | 173.09 | 173.23 | 169.33 | 170.85 | 764,059 | -2.95(-1.70%) |
Dec 10, 2020 | 173.68 | 175.23 | 173.07 | 173.81 | 925,208 | -0.98(-0.56%) |
Dec 09, 2020 | 176.61 | 177.20 | 173.02 | 174.78 | 794,410 | -1.70(-0.96%) |
Dec 08, 2020 | 173.11 | 177.00 | 172.73 | 176.49 | 974,050 | +2.11(+1.21%) |
Dec 07, 2020 | 176.17 | 176.40 | 173.28 | 174.37 | 1,002,591 | -2.45(-1.38%) |
Dec 04, 2020 | 175.53 | 177.24 | 174.88 | 176.82 | 830,406 | +1.56(+0.89%) |
Dec 03, 2020 | 176.61 | 177.12 | 174.81 | 175.25 | 967,087 | -1.65(-0.93%) |
Dec 02, 2020 | 174.91 | 177.95 | 174.69 | 176.91 | 1,012,148 | +1.81(+1.03%) |
Dec 01, 2020 | 179.07 | 179.54 | 174.92 | 175.10 | 1,189,174 | -0.89(-0.51%) |
Nov 30, 2020 | 176.81 | 178.54 | 175.33 | 175.99 | 1,835,026 | +0.32(+0.18%) |
Nov 27, 2020 | 175.33 | 177.39 | 174.79 | 175.66 | 480,985 | +0.49(+0.28%) |
Nov 25, 2020 | 177.03 | 177.03 | 174.04 | 175.18 | 1,015,561 | -0.24(-0.14%) |
Nov 24, 2020 | 172.25 | 176.84 | 170.30 | 175.42 | 1,988,348 | +6.12(+3.61%) |
Nov 23, 2020 | 167.71 | 170.21 | 166.43 | 169.30 | 1,016,806 | +3.52(+2.13%) |
Nov 20, 2020 | 167.13 | 168.49 | 164.81 | 165.78 | 1,160,041 | -2.02(-1.20%) |
Nov 19, 2020 | 171.71 | 171.71 | 165.60 | 167.80 | 1,860,944 | -4.48(-2.60%) |
Nov 18, 2020 | 172.44 | 175.57 | 169.82 | 172.28 | 2,059,601 | +2.82(+1.66%) |
Nov 17, 2020 | 173.73 | 174.44 | 165.73 | 169.46 | 4,018,068 | -9.78(-5.46%) |
Nov 16, 2020 | 182.35 | 183.15 | 178.18 | 179.24 | 1,262,778 | +0.65(+0.37%) |
Nov 13, 2020 | 174.41 | 179.72 | 173.88 | 178.58 | 825,687 | +4.93(+2.84%) |
Nov 12, 2020 | 172.33 | 175.40 | 172.01 | 173.65 | 838,805 | +0.13(+0.07%) |
Nov 11, 2020 | 179.57 | 180.06 | 173.24 | 173.53 | 1,370,992 | -5.50(-3.07%) |
Nov 10, 2020 | 175.66 | 181.55 | 175.40 | 179.02 | 1,673,979 | +4.81(+2.76%) |
Nov 09, 2020 | 174.44 | 179.01 | 171.97 | 174.21 | 2,254,696 | +7.41(+4.44%) |
Nov 06, 2020 | 165.91 | 168.05 | 165.48 | 166.80 | 748,734 | -0.03(-0.02%) |
Nov 05, 2020 | 164.49 | 169.86 | 163.82 | 166.83 | 1,146,969 | +4.79(+2.96%) |
Nov 04, 2020 | 160.54 | 166.13 | 160.09 | 162.04 | 1,950,023 | +5.88(+3.77%) |
Nov 03, 2020 | 152.34 | 159.31 | 151.56 | 156.16 | 1,748,149 | +7.79(+5.25%) |
Nov 02, 2020 | 146.72 | 148.91 | 144.65 | 148.37 | 1,381,185 | +4.43(+3.08%) |
Oct 30, 2020 | 139.81 | 144.03 | 139.81 | 143.94 | 1,152,868 | +3.61(+2.57%) |
Oct 29, 2020 | 140.38 | 141.70 | 137.92 | 140.33 | 1,037,849 | -0.30(-0.21%) |
Oct 28, 2020 | 142.98 | 145.16 | 140.42 | 140.63 | 942,607 | -4.99(-3.42%) |
Oct 27, 2020 | 148.48 | 149.61 | 145.52 | 145.62 | 633,830 | -2.99(-2.01%) |
Oct 26, 2020 | 151.34 | 151.63 | 147.59 | 148.60 | 655,432 | -4.04(-2.65%) |
Oct 23, 2020 | 151.34 | 152.78 | 150.66 | 152.64 | 570,337 | +2.13(+1.41%) |
Oct 22, 2020 | 149.16 | 151.02 | 148.62 | 150.51 | 617,267 | +1.57(+1.05%) |
Oct 21, 2020 | 149.05 | 150.73 | 148.41 | 148.94 | 911,467 | -0.41(-0.27%) |
Oct 20, 2020 | 150.18 | 151.66 | 148.90 | 149.35 | 806,365 | +0.61(+0.41%) |
Oct 19, 2020 | 152.70 | 154.97 | 148.60 | 148.75 | 703,899 | -4.15(-2.71%) |
Oct 16, 2020 | 153.33 | 155.09 | 152.06 | 152.90 | 1,001,830 | +0.12(+0.08%) |
Oct 15, 2020 | 148.61 | 152.93 | 148.61 | 152.78 | 922,065 | +2.48(+1.65%) |
Oct 14, 2020 | 147.36 | 151.07 | 147.36 | 150.30 | 875,273 | +2.31(+1.56%) |
Oct 13, 2020 | 146.19 | 149.02 | 146.06 | 147.99 | 658,097 | +0.94(+0.64%) |
Oct 12, 2020 | 148.26 | 148.78 | 146.65 | 147.05 | 632,127 | -0.59(-0.40%) |
Oct 09, 2020 | 150.74 | 150.84 | 147.19 | 147.65 | 1,101,839 | -2.64(-1.75%) |
Oct 08, 2020 | 145.28 | 150.38 | 144.56 | 150.28 | 1,037,362 | +5.72(+3.96%) |
Oct 07, 2020 | 143.65 | 145.28 | 143.15 | 144.56 | 878,476 | +1.85(+1.30%) |
Oct 06, 2020 | 145.96 | 147.03 | 142.25 | 142.71 | 1,588,434 | -2.88(-1.98%) |
Oct 05, 2020 | 144.44 | 146.48 | 143.77 | 145.59 | 1,006,562 | +2.15(+1.50%) |
Oct 02, 2020 | 141.73 | 145.24 | 141.10 | 143.44 | 1,363,132 | +0.02(+0.01%) |
Oct 01, 2020 | 145.85 | 146.54 | 142.75 | 143.42 | 1,411,822 | -1.92(-1.32%) |
Sep 30, 2020 | 142.71 | 146.87 | 142.54 | 145.34 | 1,415,894 | +2.31(+1.62%) |
Sep 29, 2020 | 146.66 | 146.66 | 142.97 | 143.03 | 1,505,335 | -3.44(-2.35%) |
Sep 28, 2020 | 147.22 | 147.96 | 145.46 | 146.47 | 1,189,717 | +1.54(+1.06%) |
Sep 25, 2020 | 142.97 | 145.60 | 142.60 | 144.93 | 1,017,917 | +1.90(+1.33%) |
Sep 24, 2020 | 143.27 | 145.97 | 141.51 | 143.03 | 1,049,836 | -0.52(-0.36%) |
Sep 23, 2020 | 145.83 | 147.51 | 143.29 | 143.55 | 1,027,260 | -2.46(-1.68%) |
Sep 22, 2020 | 144.54 | 147.23 | 144.54 | 146.01 | 1,473,392 | +1.35(+0.93%) |
Sep 21, 2020 | 145.45 | 146.39 | 142.93 | 144.66 | 1,497,015 | -3.81(-2.56%) |
Sep 18, 2020 | 146.88 | 150.21 | 146.88 | 148.47 | 2,242,309 | +0.62(+0.42%) |
Sep 17, 2020 | 146.74 | 149.33 | 145.84 | 147.85 | 1,553,008 | -1.22(-0.82%) |
Sep 16, 2020 | 148.18 | 150.96 | 147.94 | 149.07 | 1,446,660 | +1.84(+1.25%) |
Sep 15, 2020 | 147.69 | 149.96 | 147.18 | 147.24 | 1,006,348 | -0.03(-0.02%) |
Sep 14, 2020 | 147.50 | 149.23 | 145.91 | 147.26 | 1,041,578 | +0.52(+0.35%) |
Sep 11, 2020 | 147.66 | 148.39 | 146.09 | 146.75 | 748,836 | -0.35(-0.24%) |
Sep 10, 2020 | 148.71 | 151.18 | 146.99 | 147.10 | 957,132 | -1.54(-1.04%) |
Sep 09, 2020 | 147.39 | 150.10 | 146.25 | 148.64 | 1,027,009 | +2.32(+1.59%) |
Sep 08, 2020 | 148.63 | 150.06 | 146.09 | 146.32 | 1,264,648 | -2.44(-1.64%) |
Sep 04, 2020 | 149.68 | 151.92 | 146.47 | 148.76 | 1,122,845 | -1.84(-1.22%) |
Sep 03, 2020 | 154.33 | 155.23 | 149.01 | 150.60 | 1,340,637 | -1.88(-1.24%) |
Sep 02, 2020 | 146.79 | 153.09 | 146.49 | 152.49 | 1,420,382 | +5.88(+4.01%) |