Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 246.25 | 248.87 | 244.30 | 247.21 | 3,248,342 | +1.37(+0.56%) |
Oct 28, 2021 | 242.74 | 249.14 | 242.66 | 245.84 | 3,489,978 | +3.09(+1.27%) |
Oct 27, 2021 | 241.24 | 246.91 | 240.96 | 242.75 | 3,278,683 | +1.68(+0.70%) |
Oct 26, 2021 | 237.25 | 241.54 | 241.07 | 4,672,183 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.41 | 238.96 | 233.39 | 237.78 | 2,847,414 | +1.26(+0.53%) |
Oct 22, 2021 | 233.81 | 236.80 | 232.46 | 236.52 | 2,020,623 | +2.50(+1.07%) |
Oct 21, 2021 | 237.69 | 237.69 | 232.72 | 234.02 | 1,770,296 | -2.47(-1.05%) |
Oct 20, 2021 | 236.50 | 238.61 | 235.83 | 236.49 | 1,584,731 | +1.37(+0.58%) |
Oct 19, 2021 | 231.97 | 235.36 | 231.97 | 235.12 | 1,621,482 | +3.23(+1.39%) |
Oct 18, 2021 | 230.89 | 235.46 | 229.68 | 231.89 | 2,623,778 | +1.07(+0.46%) |
Oct 15, 2021 | 230.38 | 232.20 | 228.83 | 230.83 | 2,677,764 | +1.16(+0.50%) |
Oct 14, 2021 | 229.98 | 231.37 | 227.17 | 229.67 | 1,880,521 | +0.24(+0.11%) |
Oct 13, 2021 | 227.13 | 230.87 | 225.90 | 229.43 | 2,170,248 | +3.55(+1.57%) |
Oct 12, 2021 | 227.74 | 228.10 | 225.10 | 225.88 | 1,771,931 | -0.86(-0.38%) |
Oct 11, 2021 | 229.68 | 230.93 | 226.67 | 226.74 | 1,950,238 | -0.26(-0.12%) |
Oct 08, 2021 | 226.50 | 228.82 | 224.68 | 227.00 | 2,641,447 | +0.74(+0.33%) |
Oct 07, 2021 | 222.33 | 227.17 | 222.21 | 226.26 | 2,062,976 | +5.17(+2.34%) |
Oct 06, 2021 | 223.72 | 224.00 | 219.35 | 221.09 | 2,537,984 | -2.99(-1.33%) |
Oct 05, 2021 | 219.72 | 225.66 | 219.47 | 224.08 | 2,887,656 | +5.90(+2.70%) |
Oct 04, 2021 | 221.04 | 223.36 | 217.57 | 218.18 | 4,931,037 | -4.60(-2.06%) |
Oct 01, 2021 | 224.15 | 224.81 | 218.76 | 222.78 | 2,283,488 | -1.42(-0.63%) |
Sep 30, 2021 | 225.88 | 230.13 | 224.00 | 224.20 | 3,902,779 | +0.67(+0.30%) |
Sep 29, 2021 | 218.73 | 224.58 | 217.90 | 223.53 | 4,092,184 | +8.50(+3.95%) |
Sep 28, 2021 | 219.68 | 219.69 | 213.67 | 215.03 | 3,696,405 | -4.66(-2.12%) |
Sep 27, 2021 | 223.15 | 224.21 | 218.92 | 219.69 | 2,867,144 | -5.12(-2.28%) |
Sep 24, 2021 | 225.87 | 228.41 | 224.48 | 224.81 | 1,692,777 | -0.48(-0.22%) |
Sep 23, 2021 | 222.50 | 227.25 | 222.22 | 225.29 | 1,970,768 | +3.76(+1.70%) |
Sep 22, 2021 | 223.18 | 224.18 | 220.91 | 221.53 | 2,606,938 | -1.81(-0.81%) |
Sep 21, 2021 | 225.18 | 226.79 | 222.93 | 223.34 | 2,239,177 | -1.43(-0.63%) |
Sep 20, 2021 | 221.33 | 225.83 | 220.55 | 224.77 | 2,889,028 | +1.49(+0.67%) |
Sep 17, 2021 | 222.90 | 223.99 | 221.46 | 223.28 | 4,617,161 | -0.91(-0.41%) |
Sep 16, 2021 | 227.14 | 227.73 | 222.92 | 224.19 | 3,048,564 | -2.61(-1.15%) |
Sep 15, 2021 | 226.65 | 232.28 | 226.15 | 226.80 | 2,888,207 | +0.62(+0.27%) |
Sep 14, 2021 | 231.64 | 232.68 | 225.10 | 226.18 | 3,943,745 | -4.72(-2.05%) |
Sep 13, 2021 | 232.92 | 234.00 | 228.18 | 230.90 | 2,919,406 | -1.50(-0.64%) |
Sep 10, 2021 | 235.02 | 236.66 | 231.50 | 232.40 | 4,780,934 | -0.49(-0.21%) |
Sep 09, 2021 | 245.78 | 246.49 | 232.56 | 232.88 | 5,128,352 | -14.40(-5.82%) |
Sep 08, 2021 | 247.05 | 248.13 | 246.16 | 247.28 | 1,589,529 | +0.04(+0.02%) |
Sep 07, 2021 | 251.32 | 253.09 | 246.87 | 247.24 | 2,477,147 | -4.59(-1.82%) |
Sep 03, 2021 | 253.09 | 253.09 | 249.17 | 251.83 | 1,158,893 | -0.04(-0.02%) |
Sep 02, 2021 | 249.78 | 252.03 | 248.87 | 251.87 | 1,514,832 | +2.11(+0.84%) |
Sep 01, 2021 | 250.87 | 251.10 | 246.94 | 249.77 | 3,047,179 | -0.86(-0.34%) |
Aug 31, 2021 | 255.05 | 255.82 | 250.21 | 250.63 | 2,816,647 | -3.90(-1.53%) |
Aug 30, 2021 | 253.29 | 256.24 | 251.91 | 254.53 | 1,340,479 | +2.48(+0.99%) |
Aug 27, 2021 | 254.74 | 255.32 | 250.91 | 252.05 | 1,896,127 | -1.52(-0.60%) |
Aug 26, 2021 | 256.17 | 257.71 | 252.85 | 253.57 | 1,785,923 | -2.47(-0.97%) |
Aug 25, 2021 | 254.99 | 256.68 | 253.54 | 256.05 | 2,461,582 | +1.07(+0.42%) |
Aug 24, 2021 | 258.31 | 259.51 | 254.02 | 254.98 | 3,850,458 | -4.90(-1.89%) |
Aug 23, 2021 | 264.23 | 264.82 | 259.76 | 259.88 | 2,513,348 | -3.00(-1.14%) |
Aug 20, 2021 | 261.39 | 264.77 | 261.08 | 262.88 | 1,583,797 | +0.50(+0.19%) |
Aug 19, 2021 | 258.26 | 263.79 | 257.56 | 262.38 | 1,959,103 | +1.82(+0.70%) |
Aug 18, 2021 | 263.94 | 266.61 | 260.08 | 260.56 | 2,604,659 | -4.07(-1.54%) |
Aug 17, 2021 | 263.12 | 267.69 | 259.26 | 264.62 | 2,159,768 | +2.69(+1.03%) |
Aug 16, 2021 | 257.02 | 262.25 | 256.43 | 261.94 | 2,703,447 | +5.56(+2.17%) |
Aug 13, 2021 | 255.35 | 257.81 | 255.22 | 256.38 | 1,527,714 | +0.72(+0.28%) |
Aug 12, 2021 | 255.40 | 256.69 | 253.74 | 255.66 | 2,165,080 | +0.21(+0.08%) |
Aug 11, 2021 | 260.75 | 262.06 | 254.05 | 255.44 | 2,908,954 | -5.17(-1.99%) |
Aug 10, 2021 | 258.01 | 262.19 | 257.45 | 260.62 | 2,130,023 | +2.21(+0.86%) |
Aug 09, 2021 | 255.91 | 264.09 | 255.83 | 258.40 | 3,347,715 | +3.60(+1.41%) |
Aug 06, 2021 | 254.87 | 255.61 | 252.19 | 254.81 | 2,228,250 | -0.73(-0.28%) |
Aug 05, 2021 | 254.65 | 256.81 | 252.76 | 255.53 | 2,339,095 | +1.66(+0.66%) |
Aug 04, 2021 | 247.61 | 261.78 | 247.05 | 253.87 | 4,024,324 | +6.27(+2.53%) |
Aug 03, 2021 | 236.73 | 250.87 | 236.73 | 247.60 | 5,588,832 | +9.08(+3.81%) |
Aug 02, 2021 | 237.68 | 239.76 | 236.24 | 238.52 | 2,024,762 | +3.00(+1.27%) |
Jul 30, 2021 | 236.87 | 237.89 | 234.68 | 235.52 | 1,969,680 | -1.77(-0.75%) |
Jul 29, 2021 | 239.39 | 240.10 | 234.30 | 237.29 | 1,989,540 | -1.14(-0.48%) |
Jul 28, 2021 | 235.39 | 240.26 | 234.69 | 238.43 | 1,745,258 | +2.83(+1.20%) |
Jul 27, 2021 | 235.72 | 236.06 | 234.71 | 235.60 | 2,188,270 | +0.36(+0.15%) |
Jul 26, 2021 | 234.62 | 237.24 | 234.62 | 235.24 | 2,769,682 | -0.91(-0.38%) |
Jul 23, 2021 | 231.44 | 236.53 | 230.74 | 236.15 | 2,531,271 | +5.47(+2.37%) |
Jul 22, 2021 | 229.50 | 231.84 | 228.62 | 230.67 | 1,761,200 | +1.16(+0.51%) |
Jul 21, 2021 | 228.63 | 229.59 | 225.93 | 229.51 | 1,707,432 | +2.19(+0.97%) |
Jul 20, 2021 | 227.30 | 229.96 | 226.27 | 227.32 | 2,375,674 | +0.85(+0.38%) |
Jul 19, 2021 | 223.51 | 226.62 | 223.01 | 226.47 | 2,384,077 | +1.62(+0.72%) |
Jul 16, 2021 | 224.88 | 225.40 | 223.63 | 224.84 | 2,304,598 | +0.96(+0.43%) |
Jul 15, 2021 | 227.31 | 228.25 | 223.13 | 223.88 | 3,733,644 | -4.72(-2.06%) |
Jul 14, 2021 | 228.06 | 229.45 | 227.04 | 228.60 | 2,174,736 | +1.02(+0.45%) |
Jul 13, 2021 | 228.25 | 228.89 | 226.36 | 227.59 | 2,041,957 | -0.69(-0.30%) |
Jul 12, 2021 | 227.46 | 230.20 | 227.44 | 228.27 | 3,027,856 | +0.99(+0.43%) |
Jul 09, 2021 | 229.40 | 230.66 | 225.12 | 227.29 | 4,166,927 | -2.06(-0.90%) |
Jul 08, 2021 | 224.91 | 229.49 | 224.49 | 229.35 | 2,513,226 | +1.26(+0.55%) |
Jul 07, 2021 | 227.50 | 228.84 | 225.81 | 228.09 | 3,247,968 | +0.39(+0.17%) |
Jul 06, 2021 | 226.16 | 227.85 | 225.59 | 227.70 | 3,231,325 | +1.41(+0.62%) |
Jul 02, 2021 | 224.37 | 226.53 | 223.75 | 226.29 | 2,061,719 | +2.74(+1.22%) |
Jul 01, 2021 | 221.99 | 223.91 | 221.16 | 223.55 | 2,044,375 | +1.56(+0.70%) |
Jun 30, 2021 | 222.55 | 223.28 | 221.55 | 222.00 | 1,847,273 | +0.15(+0.07%) |
Jun 29, 2021 | 220.77 | 223.81 | 220.38 | 221.85 | 1,675,924 | +1.11(+0.50%) |
Jun 28, 2021 | 221.49 | 222.34 | 219.44 | 220.74 | 2,592,539 | -1.93(-0.87%) |
Jun 25, 2021 | 224.53 | 225.84 | 221.87 | 222.67 | 7,229,183 | -2.66(-1.18%) |
Jun 24, 2021 | 227.22 | 231.52 | 222.87 | 225.33 | 12,705,634 | +15.35(+7.31%) |
Jun 23, 2021 | 214.91 | 214.96 | 209.89 | 209.98 | 2,501,589 | -4.20(-1.96%) |
Jun 22, 2021 | 215.33 | 216.28 | 213.28 | 214.18 | 1,715,037 | -1.19(-0.55%) |
Jun 21, 2021 | 211.92 | 216.44 | 210.93 | 215.37 | 3,795,698 | +3.99(+1.89%) |
Jun 18, 2021 | 211.83 | 213.81 | 211.16 | 211.39 | 4,152,774 | -3.54(-1.65%) |
Jun 17, 2021 | 213.05 | 215.78 | 213.05 | 214.93 | 1,954,943 | +1.40(+0.66%) |
Jun 16, 2021 | 216.20 | 217.01 | 212.98 | 213.52 | 2,635,197 | -2.67(-1.24%) |
Jun 15, 2021 | 218.69 | 219.23 | 215.56 | 216.19 | 2,263,254 | -2.50(-1.14%) |
Jun 14, 2021 | 216.16 | 219.23 | 215.71 | 218.69 | 2,812,917 | +1.94(+0.90%) |
Jun 11, 2021 | 219.59 | 222.06 | 214.30 | 216.75 | 5,826,958 | -9.14(-4.05%) |
Jun 10, 2021 | 220.06 | 228.12 | 218.83 | 225.88 | 5,787,852 | +7.29(+3.34%) |
Jun 09, 2021 | 213.85 | 219.30 | 213.04 | 218.59 | 5,101,535 | +5.13(+2.40%) |
Jun 08, 2021 | 214.44 | 214.99 | 210.25 | 213.47 | 4,774,395 | -1.76(-0.82%) |
Jun 07, 2021 | 195.37 | 225.68 | 195.22 | 215.23 | 17,812,518 | +19.83(+10.15%) |
Jun 04, 2021 | 196.14 | 197.75 | 194.69 | 195.40 | 2,914,043 | -0.66(-0.34%) |
Jun 03, 2021 | 192.47 | 196.97 | 192.10 | 196.06 | 3,170,449 | +3.45(+1.79%) |
Jun 02, 2021 | 192.49 | 194.33 | 192.49 | 192.60 | 2,099,088 | +0.69(+0.36%) |
Jun 01, 2021 | 193.75 | 194.31 | 190.23 | 191.92 | 3,175,320 | -1.28(-0.66%) |
May 28, 2021 | 193.06 | 195.65 | 192.02 | 193.19 | 2,466,883 | +0.52(+0.27%) |
May 27, 2021 | 194.07 | 194.78 | 189.09 | 192.67 | 9,671,235 | -1.73(-0.89%) |
May 26, 2021 | 192.70 | 195.81 | 191.75 | 194.40 | 2,989,292 | +1.71(+0.89%) |
May 25, 2021 | 194.83 | 195.23 | 192.61 | 192.69 | 3,018,111 | -1.74(-0.90%) |
May 24, 2021 | 194.62 | 196.94 | 193.48 | 194.43 | 2,161,241 | +1.10(+0.57%) |
May 21, 2021 | 193.72 | 195.30 | 192.93 | 193.33 | 2,666,612 | +0.34(+0.18%) |
May 20, 2021 | 190.70 | 194.49 | 190.24 | 192.99 | 3,612,887 | +2.92(+1.54%) |
May 19, 2021 | 187.26 | 190.92 | 186.78 | 190.07 | 3,174,609 | +1.82(+0.97%) |
May 18, 2021 | 188.61 | 189.91 | 187.24 | 188.25 | 2,449,632 | -0.87(-0.46%) |
May 17, 2021 | 190.04 | 193.07 | 188.69 | 189.12 | 2,548,655 | -0.66(-0.35%) |
May 14, 2021 | 189.29 | 190.80 | 188.53 | 189.78 | 1,885,681 | +1.23(+0.65%) |
May 13, 2021 | 185.95 | 189.68 | 185.47 | 188.55 | 2,248,769 | +2.51(+1.35%) |
May 12, 2021 | 187.54 | 188.41 | 185.59 | 186.04 | 2,489,783 | -1.49(-0.80%) |
May 11, 2021 | 186.59 | 188.50 | 185.86 | 187.54 | 1,921,546 | -0.01(-0.00%) |
May 10, 2021 | 188.91 | 189.33 | 186.33 | 187.55 | 2,327,706 | -0.64(-0.34%) |
May 07, 2021 | 187.71 | 189.00 | 186.72 | 188.18 | 2,623,924 | +1.47(+0.79%) |
May 06, 2021 | 184.46 | 186.91 | 182.31 | 186.71 | 3,221,146 | +1.04(+0.56%) |
May 05, 2021 | 184.61 | 186.40 | 181.25 | 185.67 | 4,443,703 | +4.44(+2.45%) |
May 04, 2021 | 180.59 | 183.04 | 179.86 | 181.23 | 3,844,949 | +2.19(+1.23%) |
May 03, 2021 | 176.21 | 179.45 | 176.15 | 179.03 | 3,319,611 | +3.03(+1.72%) |
Apr 30, 2021 | 175.11 | 177.14 | 174.48 | 176.00 | 3,223,163 | +0.55(+0.31%) |
Apr 29, 2021 | 174.35 | 175.87 | 173.33 | 175.45 | 2,525,979 | +1.59(+0.91%) |
Apr 28, 2021 | 174.73 | 175.26 | 171.97 | 173.86 | 4,862,393 | -1.60(-0.91%) |
Apr 27, 2021 | 177.19 | 178.99 | 174.09 | 175.46 | 7,100,932 | -4.83(-2.68%) |
Apr 26, 2021 | 181.59 | 181.66 | 179.17 | 180.29 | 2,904,702 | -1.44(-0.79%) |
Apr 23, 2021 | 180.10 | 182.13 | 180.10 | 181.73 | 2,578,696 | +1.61(+0.89%) |
Apr 22, 2021 | 182.96 | 184.19 | 179.83 | 180.12 | 3,097,423 | -3.76(-2.04%) |
Apr 21, 2021 | 184.47 | 185.86 | 182.77 | 183.88 | 2,304,782 | +0.33(+0.18%) |
Apr 20, 2021 | 183.36 | 186.33 | 183.13 | 183.55 | 2,555,608 | +0.93(+0.51%) |
Apr 19, 2021 | 182.23 | 183.81 | 181.10 | 182.62 | 3,079,322 | +0.38(+0.21%) |
Apr 16, 2021 | 180.44 | 183.25 | 179.96 | 182.24 | 3,875,521 | +3.21(+1.79%) |
Apr 15, 2021 | 176.98 | 180.77 | 176.62 | 179.03 | 2,685,733 | +2.81(+1.60%) |
Apr 14, 2021 | 175.83 | 177.64 | 175.31 | 176.22 | 2,079,017 | +0.45(+0.26%) |
Apr 13, 2021 | 174.47 | 176.84 | 174.47 | 175.77 | 3,207,103 | +0.68(+0.39%) |
Apr 12, 2021 | 176.64 | 177.13 | 174.18 | 175.09 | 2,985,678 | -2.57(-1.45%) |
Apr 09, 2021 | 175.77 | 178.28 | 175.66 | 177.66 | 2,711,619 | +1.81(+1.03%) |
Apr 08, 2021 | 176.18 | 177.16 | 175.71 | 175.85 | 2,483,230 | +0.28(+0.16%) |
Apr 07, 2021 | 176.13 | 176.40 | 174.51 | 175.57 | 3,537,296 | -0.46(-0.26%) |
Apr 06, 2021 | 177.85 | 178.76 | 175.73 | 176.03 | 2,583,162 | -2.01(-1.13%) |
Apr 05, 2021 | 178.72 | 179.02 | 176.32 | 178.04 | 2,975,027 | -0.34(-0.19%) |
Apr 01, 2021 | 179.90 | 181.10 | 177.82 | 178.38 | 2,430,301 | -1.52(-0.85%) |
Mar 31, 2021 | 178.70 | 180.98 | 178.40 | 179.90 | 3,760,574 | +1.27(+0.71%) |
Mar 30, 2021 | 178.66 | 179.94 | 177.87 | 178.63 | 2,620,611 | -0.81(-0.45%) |
Mar 29, 2021 | 177.82 | 180.72 | 176.71 | 179.44 | 3,117,814 | +0.99(+0.56%) |
Mar 26, 2021 | 177.23 | 179.03 | 175.87 | 178.45 | 2,978,606 | +2.14(+1.21%) |
Mar 25, 2021 | 174.30 | 176.84 | 173.55 | 176.31 | 2,731,262 | +2.81(+1.62%) |
Mar 24, 2021 | 176.90 | 177.03 | 173.16 | 173.50 | 4,081,521 | -3.38(-1.91%) |
Mar 23, 2021 | 178.49 | 179.74 | 176.46 | 176.88 | 3,411,092 | -2.08(-1.16%) |
Mar 22, 2021 | 177.23 | 179.03 | 176.42 | 178.96 | 2,768,811 | +1.49(+0.84%) |
Mar 19, 2021 | 177.86 | 178.92 | 177.07 | 177.47 | 6,281,107 | +0.35(+0.20%) |
Mar 18, 2021 | 179.13 | 180.16 | 176.99 | 177.12 | 4,402,714 | -2.70(-1.50%) |
Mar 17, 2021 | 182.70 | 182.80 | 179.65 | 179.81 | 5,330,652 | -4.02(-2.18%) |
Mar 16, 2021 | 184.45 | 184.52 | 180.30 | 183.83 | 6,431,406 | +1.68(+0.92%) |
Mar 15, 2021 | 185.86 | 186.03 | 181.23 | 182.16 | 12,875,026 | -18.22(-9.09%) |
Mar 12, 2021 | 197.30 | 200.74 | 194.79 | 200.37 | 4,715,945 | +2.76(+1.40%) |
Mar 11, 2021 | 198.86 | 199.57 | 196.71 | 197.61 | 4,192,536 | -0.23(-0.12%) |
Mar 10, 2021 | 199.59 | 200.34 | 196.82 | 197.84 | 3,529,091 | -0.63(-0.32%) |
Mar 09, 2021 | 200.62 | 204.30 | 198.43 | 198.48 | 4,381,027 | -0.89(-0.44%) |
Mar 08, 2021 | 199.33 | 203.08 | 198.68 | 199.36 | 3,427,211 | +0.11(+0.05%) |
Mar 05, 2021 | 193.68 | 199.98 | 193.44 | 199.26 | 4,025,163 | +6.14(+3.18%) |
Mar 04, 2021 | 195.92 | 197.16 | 191.25 | 193.11 | 4,470,264 | -1.41(-0.72%) |
Mar 03, 2021 | 195.84 | 196.74 | 192.31 | 194.52 | 3,800,504 | -2.06(-1.05%) |
Mar 02, 2021 | 201.15 | 202.18 | 196.54 | 196.58 | 3,577,075 | -2.24(-1.13%) |
Mar 01, 2021 | 198.16 | 200.53 | 197.20 | 198.82 | 2,904,926 | +1.52(+0.77%) |
Feb 26, 2021 | 199.04 | 199.32 | 194.58 | 197.30 | 4,037,313 | +1.03(+0.52%) |
Feb 25, 2021 | 196.03 | 197.94 | 194.28 | 196.27 | 2,478,462 | -0.67(-0.34%) |
Feb 24, 2021 | 194.16 | 198.81 | 194.16 | 196.95 | 2,957,071 | +1.96(+1.01%) |
Feb 23, 2021 | 192.15 | 196.74 | 191.32 | 194.98 | 3,413,349 | +1.73(+0.90%) |
Feb 22, 2021 | 191.80 | 194.14 | 190.63 | 193.25 | 2,330,953 | -0.23(-0.12%) |
Feb 19, 2021 | 193.68 | 195.37 | 192.91 | 193.48 | 3,566,892 | -0.19(-0.10%) |
Feb 18, 2021 | 197.70 | 197.80 | 193.51 | 193.67 | 4,070,097 | -5.14(-2.59%) |
Feb 17, 2021 | 197.42 | 199.04 | 196.70 | 198.81 | 3,467,410 | +0.67(+0.34%) |
Feb 16, 2021 | 198.35 | 199.81 | 196.07 | 198.14 | 2,846,645 | -1.47(-0.74%) |
Feb 12, 2021 | 194.18 | 200.51 | 193.70 | 199.61 | 2,711,619 | +4.53(+2.32%) |
Feb 11, 2021 | 195.36 | 196.62 | 194.15 | 195.08 | 3,680,983 | -0.92(-0.47%) |
Feb 10, 2021 | 196.08 | 197.12 | 193.37 | 196.00 | 3,100,627 | +2.57(+1.33%) |
Feb 09, 2021 | 195.39 | 196.54 | 192.10 | 193.43 | 2,771,176 | -3.89(-1.97%) |
Feb 08, 2021 | 194.07 | 197.96 | 193.62 | 197.33 | 3,033,796 | +3.84(+1.98%) |
Feb 05, 2021 | 193.35 | 194.59 | 192.61 | 193.49 | 2,849,121 | +0.14(+0.07%) |
Feb 04, 2021 | 188.73 | 193.59 | 187.61 | 193.35 | 3,049,413 | +4.47(+2.37%) |
Feb 03, 2021 | 189.69 | 192.36 | 188.81 | 188.88 | 3,836,390 | -0.58(-0.30%) |
Feb 02, 2021 | 195.99 | 197.45 | 189.25 | 189.45 | 5,539,604 | -5.35(-2.75%) |
Feb 01, 2021 | 200.86 | 201.28 | 194.76 | 194.80 | 5,613,170 | -4.63(-2.32%) |
Jan 29, 2021 | 202.63 | 209.05 | 196.07 | 199.44 | 8,761,240 | -2.06(-1.02%) |
Jan 28, 2021 | 199.46 | 203.15 | 199.05 | 201.50 | 5,691,332 | +2.45(+1.23%) |
Jan 27, 2021 | 202.41 | 203.32 | 196.68 | 199.05 | 7,672,146 | -4.94(-2.42%) |
Jan 26, 2021 | 203.83 | 204.48 | 201.96 | 203.99 | 6,879,730 | +0.35(+0.17%) |
Jan 25, 2021 | 199.69 | 203.81 | 199.55 | 203.64 | 6,212,966 | +5.95(+3.01%) |
Jan 22, 2021 | 193.75 | 198.06 | 192.33 | 197.68 | 6,390,970 | +3.64(+1.87%) |
Jan 21, 2021 | 195.34 | 196.32 | 189.88 | 194.05 | 9,071,052 | +1.04(+0.54%) |
Jan 20, 2021 | 190.61 | 193.49 | 190.53 | 193.00 | 5,562,685 | +2.67(+1.40%) |
Jan 19, 2021 | 187.96 | 191.33 | 186.11 | 190.34 | 8,058,944 | +7.39(+4.04%) |
Jan 15, 2021 | 179.13 | 183.91 | 179.13 | 182.94 | 6,907,987 | +3.91(+2.19%) |
Jan 14, 2021 | 177.67 | 181.21 | 177.00 | 179.03 | 4,601,710 | +1.14(+0.64%) |
Jan 13, 2021 | 172.45 | 179.92 | 171.98 | 177.89 | 7,615,777 | +6.43(+3.75%) |
Jan 12, 2021 | 175.29 | 176.68 | 170.16 | 171.46 | 7,474,825 | -6.85(-3.84%) |
Jan 11, 2021 | 177.41 | 181.53 | 174.55 | 178.31 | 11,884,227 | +18.73(+11.74%) |
Jan 08, 2021 | 159.40 | 160.01 | 157.88 | 159.58 | 3,585,333 | +0.56(+0.35%) |
Jan 07, 2021 | 157.44 | 160.26 | 155.14 | 159.03 | 3,154,972 | +1.45(+0.92%) |
Jan 06, 2021 | 156.29 | 160.41 | 156.28 | 157.58 | 3,773,958 | -1.92(-1.20%) |
Jan 05, 2021 | 158.41 | 159.82 | 156.50 | 159.50 | 2,421,940 | +0.79(+0.50%) |
Jan 04, 2021 | 162.08 | 162.53 | 156.41 | 158.71 | 3,300,255 | -3.20(-1.98%) |
Dec 31, 2020 | 161.91 | 161.91 | 161.91 | 1,473,728 | +1.75(+1.10%) | |
Dec 30, 2020 | 160.57 | 161.48 | 159.84 | 160.16 | 1,473,728 | +0.41(+0.26%) |
Dec 29, 2020 | 159.79 | 160.87 | 159.10 | 159.74 | 1,785,286 | +0.08(+0.05%) |
Dec 28, 2020 | 160.35 | 160.72 | 158.43 | 159.67 | 1,545,432 | -0.15(-0.10%) |
Dec 24, 2020 | 159.04 | 161.05 | 159.04 | 159.82 | 654,040 | +1.13(+0.71%) |
Dec 23, 2020 | 160.58 | 161.11 | 158.68 | 158.69 | 1,769,915 | -1.19(-0.74%) |
Dec 22, 2020 | 160.83 | 161.48 | 159.06 | 159.88 | 2,552,670 | -1.98(-1.22%) |
Dec 21, 2020 | 161.95 | 162.06 | 159.00 | 161.85 | 3,812,310 | -2.51(-1.53%) |
Dec 18, 2020 | 165.44 | 165.79 | 162.06 | 164.37 | 7,671,312 | -1.18(-0.71%) |
Dec 17, 2020 | 164.68 | 166.76 | 164.08 | 165.55 | 3,622,265 | +0.56(+0.34%) |
Dec 16, 2020 | 162.73 | 166.08 | 159.91 | 164.99 | 6,266,711 | +4.43(+2.76%) |
Dec 15, 2020 | 152.89 | 161.33 | 151.56 | 160.56 | 7,272,677 | +9.13(+6.03%) |
Dec 14, 2020 | 154.10 | 155.63 | 151.35 | 151.43 | 4,577,953 | -2.04(-1.33%) |
Dec 11, 2020 | 153.16 | 154.57 | 152.53 | 153.47 | 3,582,622 | -0.92(-0.60%) |
Dec 10, 2020 | 153.31 | 155.35 | 151.69 | 154.39 | 6,704,931 | +2.88(+1.90%) |
Dec 09, 2020 | 148.25 | 152.42 | 147.37 | 151.52 | 8,721,688 | +8.34(+5.83%) |
Dec 08, 2020 | 140.95 | 143.98 | 140.88 | 143.17 | 2,872,226 | +1.80(+1.28%) |
Dec 07, 2020 | 141.25 | 142.24 | 140.47 | 141.37 | 2,749,392 | -0.99(-0.69%) |
Dec 04, 2020 | 138.16 | 142.62 | 138.09 | 142.36 | 3,189,593 | +4.16(+3.01%) |
Dec 03, 2020 | 139.72 | 140.49 | 137.26 | 138.20 | 4,232,570 | -1.01(-0.72%) |
Dec 02, 2020 | 139.59 | 141.05 | 138.46 | 139.20 | 3,917,186 | -0.38(-0.28%) |
Dec 01, 2020 | 140.67 | 141.98 | 139.30 | 139.59 | 4,123,630 | -0.09(-0.06%) |
Nov 30, 2020 | 140.34 | 142.09 | 138.95 | 139.67 | 6,090,338 | -1.72(-1.21%) |
Nov 27, 2020 | 139.67 | 141.85 | 139.40 | 141.39 | 1,828,955 | +2.58(+1.86%) |
Nov 25, 2020 | 138.95 | 139.38 | 136.76 | 138.81 | 3,361,654 | -0.14(-0.10%) |
Nov 24, 2020 | 137.48 | 139.66 | 137.24 | 138.95 | 4,303,502 | +1.46(+1.06%) |
Nov 23, 2020 | 139.57 | 139.64 | 135.37 | 137.50 | 3,956,524 | -2.02(-1.45%) |
Nov 20, 2020 | 136.98 | 141.05 | 136.98 | 139.52 | 5,281,020 | +1.99(+1.45%) |
Nov 19, 2020 | 134.49 | 137.99 | 133.22 | 137.53 | 4,823,276 | +3.11(+2.31%) |
Nov 18, 2020 | 136.08 | 136.57 | 134.38 | 134.42 | 2,914,680 | -0.99(-0.73%) |
Nov 17, 2020 | 133.84 | 136.13 | 132.92 | 135.41 | 3,774,122 | +0.58(+0.43%) |
Nov 16, 2020 | 137.19 | 138.38 | 134.25 | 134.82 | 5,169,772 | -1.72(-1.26%) |
Nov 13, 2020 | 136.59 | 137.33 | 135.52 | 136.54 | 2,236,584 | +1.30(+0.96%) |
Nov 12, 2020 | 137.06 | 137.57 | 134.12 | 135.24 | 3,611,633 | -2.87(-2.08%) |
Nov 11, 2020 | 140.97 | 140.97 | 136.78 | 138.11 | 3,192,387 | -1.72(-1.23%) |
Nov 10, 2020 | 140.82 | 142.35 | 137.18 | 139.83 | 5,633,169 | +4.04(+2.97%) |
Nov 09, 2020 | 135.99 | 138.10 | 134.14 | 135.79 | 5,686,855 | -0.39(-0.29%) |
Nov 06, 2020 | 138.39 | 140.62 | 132.71 | 136.18 | 6,529,670 | -2.65(-1.91%) |
Nov 05, 2020 | 140.90 | 141.97 | 138.05 | 138.84 | 6,006,436 | -2.93(-2.07%) |
Nov 04, 2020 | 128.70 | 145.00 | 128.70 | 141.76 | 12,797,755 | +16.80(+13.44%) |
Nov 03, 2020 | 127.50 | 127.91 | 124.70 | 124.96 | 3,803,157 | -0.62(-0.49%) |