Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 311.91 | 320.72 | 303.76 | 314.50 | 1,644,570 | -0.64(-0.20%) |
Oct 28, 2021 | 311.21 | 315.80 | 311.21 | 315.13 | 1,941,734 | +4.13(+1.33%) |
Oct 27, 2021 | 314.33 | 316.34 | 310.78 | 311.00 | 1,055,314 | -3.31(-1.05%) |
Oct 26, 2021 | 315.10 | 316.01 | 314.31 | 993,683 | +0.13(+0.04%) | |
Oct 25, 2021 | 315.02 | 316.48 | 312.90 | 314.18 | 1,008,160 | -0.70(-0.22%) |
Oct 22, 2021 | 314.22 | 315.94 | 311.15 | 314.88 | 965,463 | +1.38(+0.44%) |
Oct 21, 2021 | 308.49 | 314.05 | 306.51 | 313.50 | 1,345,400 | +5.42(+1.76%) |
Oct 20, 2021 | 303.47 | 308.13 | 302.43 | 308.08 | 959,100 | +4.29(+1.41%) |
Oct 19, 2021 | 301.65 | 303.79 | 299.94 | 303.79 | 885,690 | +3.56(+1.19%) |
Oct 18, 2021 | 302.78 | 304.72 | 298.53 | 300.23 | 1,552,545 | -3.35(-1.10%) |
Oct 15, 2021 | 304.19 | 306.01 | 303.05 | 303.57 | 1,272,457 | +0.93(+0.31%) |
Oct 14, 2021 | 297.67 | 302.90 | 297.46 | 302.64 | 947,861 | +7.54(+2.55%) |
Oct 13, 2021 | 293.44 | 295.22 | 291.01 | 295.10 | 788,609 | +1.91(+0.65%) |
Oct 12, 2021 | 291.02 | 295.26 | 289.02 | 293.19 | 803,120 | +3.49(+1.21%) |
Oct 11, 2021 | 288.74 | 291.60 | 288.51 | 289.69 | 1,111,915 | +0.65(+0.22%) |
Oct 08, 2021 | 287.71 | 290.45 | 286.48 | 289.05 | 1,024,643 | +1.20(+0.42%) |
Oct 07, 2021 | 287.57 | 290.14 | 286.49 | 287.85 | 987,569 | +2.41(+0.84%) |
Oct 06, 2021 | 283.73 | 286.40 | 281.33 | 285.44 | 1,282,763 | -1.35(-0.47%) |
Oct 05, 2021 | 282.34 | 287.70 | 280.00 | 286.79 | 1,067,906 | +6.79(+2.43%) |
Oct 04, 2021 | 282.86 | 285.92 | 278.31 | 280.00 | 1,402,252 | -5.69(-1.99%) |
Oct 01, 2021 | 282.25 | 287.47 | 280.52 | 285.69 | 1,441,996 | +5.21(+1.86%) |
Sep 30, 2021 | 286.76 | 287.48 | 280.43 | 280.48 | 1,548,462 | -5.38(-1.88%) |
Sep 29, 2021 | 284.91 | 287.61 | 283.97 | 285.86 | 766,437 | +1.96(+0.69%) |
Sep 28, 2021 | 287.40 | 289.38 | 282.49 | 283.89 | 1,188,669 | -4.66(-1.62%) |
Sep 27, 2021 | 294.36 | 294.45 | 285.63 | 288.56 | 1,353,734 | -5.07(-1.73%) |
Sep 24, 2021 | 292.46 | 295.12 | 291.27 | 293.63 | 908,701 | +0.86(+0.30%) |
Sep 23, 2021 | 294.45 | 296.73 | 291.81 | 292.77 | 1,431,830 | -0.78(-0.26%) |
Sep 22, 2021 | 287.49 | 294.37 | 286.61 | 293.54 | 1,350,745 | +8.00(+2.80%) |
Sep 21, 2021 | 283.88 | 286.61 | 283.47 | 285.54 | 1,064,543 | +2.87(+1.01%) |
Sep 20, 2021 | 280.14 | 283.16 | 279.65 | 282.68 | 1,473,549 | -1.20(-0.42%) |
Sep 17, 2021 | 284.23 | 287.46 | 283.52 | 283.88 | 1,715,004 | -2.85(-0.99%) |
Sep 16, 2021 | 287.78 | 288.83 | 285.34 | 286.72 | 830,817 | -1.50(-0.52%) |
Sep 15, 2021 | 287.00 | 289.62 | 284.34 | 288.22 | 1,755,333 | +1.93(+0.68%) |
Sep 14, 2021 | 287.90 | 288.08 | 284.65 | 286.29 | 1,384,462 | -0.84(-0.29%) |
Sep 13, 2021 | 289.54 | 289.76 | 285.42 | 287.13 | 1,097,214 | +0.25(+0.09%) |
Sep 10, 2021 | 287.27 | 288.62 | 285.21 | 286.89 | 1,008,254 | -0.08(-0.03%) |
Sep 09, 2021 | 283.70 | 289.00 | 283.70 | 286.97 | 1,523,237 | +4.16(+1.47%) |
Sep 08, 2021 | 282.53 | 283.59 | 281.24 | 282.81 | 1,300,043 | +0.16(+0.06%) |
Sep 07, 2021 | 284.99 | 285.49 | 281.64 | 282.65 | 988,747 | -3.39(-1.18%) |
Sep 03, 2021 | 284.76 | 286.75 | 284.14 | 286.03 | 1,009,063 | +0.84(+0.30%) |
Sep 02, 2021 | 284.56 | 285.20 | 282.33 | 285.19 | 2,017,430 | +2.14(+0.76%) |
Sep 01, 2021 | 280.62 | 283.87 | 278.42 | 283.05 | 1,186,838 | +1.50(+0.53%) |
Aug 31, 2021 | 279.70 | 283.08 | 278.14 | 281.55 | 1,583,381 | +1.49(+0.53%) |
Aug 30, 2021 | 280.29 | 282.81 | 279.73 | 280.06 | 1,331,100 | +0.21(+0.07%) |
Aug 27, 2021 | 276.51 | 280.50 | 276.10 | 279.85 | 1,417,866 | +3.95(+1.43%) |
Aug 26, 2021 | 276.92 | 277.77 | 274.60 | 275.90 | 1,387,564 | +0.13(+0.05%) |
Aug 25, 2021 | 273.94 | 277.35 | 273.03 | 275.77 | 1,569,395 | +1.45(+0.53%) |
Aug 24, 2021 | 273.04 | 276.48 | 272.70 | 274.31 | 1,181,546 | +0.96(+0.35%) |
Aug 23, 2021 | 275.44 | 277.06 | 273.20 | 273.35 | 1,701,817 | -0.84(-0.31%) |
Aug 20, 2021 | 271.42 | 275.90 | 270.56 | 274.20 | 2,228,812 | +3.24(+1.20%) |
Aug 19, 2021 | 269.75 | 272.64 | 269.67 | 270.96 | 1,418,231 | -0.59(-0.22%) |
Aug 18, 2021 | 275.26 | 275.67 | 271.49 | 271.55 | 1,432,769 | -4.05(-1.47%) |
Aug 17, 2021 | 273.76 | 275.87 | 273.25 | 275.60 | 1,791,358 | +1.11(+0.40%) |
Aug 16, 2021 | 271.84 | 274.58 | 271.21 | 274.49 | 1,567,073 | +2.38(+0.88%) |
Aug 13, 2021 | 270.86 | 272.72 | 270.21 | 272.11 | 1,648,643 | +2.20(+0.81%) |
Aug 12, 2021 | 267.73 | 270.32 | 266.67 | 269.91 | 1,744,717 | +1.80(+0.67%) |
Aug 11, 2021 | 263.15 | 268.32 | 263.15 | 268.11 | 1,566,382 | +5.70(+2.17%) |
Aug 10, 2021 | 260.09 | 263.52 | 259.61 | 262.41 | 1,556,142 | +3.46(+1.33%) |
Aug 09, 2021 | 256.37 | 259.38 | 255.69 | 258.95 | 1,474,782 | +2.28(+0.89%) |
Aug 06, 2021 | 258.67 | 258.82 | 255.78 | 256.68 | 2,046,934 | -0.86(-0.34%) |
Aug 05, 2021 | 255.72 | 257.54 | 254.46 | 257.54 | 2,938,285 | +2.93(+1.15%) |
Aug 04, 2021 | 258.02 | 259.77 | 254.45 | 254.61 | 2,950,146 | -4.56(-1.76%) |
Aug 03, 2021 | 255.92 | 262.39 | 255.24 | 259.17 | 3,203,549 | +4.04(+1.59%) |
Aug 02, 2021 | 257.07 | 257.71 | 254.51 | 255.13 | 1,639,227 | -0.09(-0.03%) |
Jul 30, 2021 | 257.53 | 260.08 | 252.71 | 255.22 | 3,808,471 | -3.17(-1.23%) |
Jul 29, 2021 | 258.61 | 259.69 | 256.83 | 258.39 | 4,776,989 | +1.45(+0.56%) |
Jul 28, 2021 | 255.67 | 259.79 | 252.60 | 256.94 | 6,417,296 | +2.65(+1.04%) |
Jul 27, 2021 | 245.74 | 254.85 | 245.12 | 254.28 | 7,363,236 | +7.86(+3.19%) |
Jul 26, 2021 | 241.05 | 251.98 | 240.49 | 246.43 | 13,067,429 | +18.69(+8.21%) |
Jul 23, 2021 | 228.62 | 229.31 | 227.54 | 227.74 | 915,850 | -0.03(-0.01%) |
Jul 22, 2021 | 225.40 | 228.84 | 225.40 | 227.76 | 1,760,030 | +2.40(+1.06%) |
Jul 21, 2021 | 224.91 | 231.54 | 224.91 | 225.36 | 2,725,400 | +1.24(+0.56%) |
Jul 20, 2021 | 222.32 | 225.62 | 222.15 | 224.12 | 1,231,529 | +1.96(+0.88%) |
Jul 19, 2021 | 226.07 | 226.07 | 218.63 | 222.16 | 1,544,033 | -4.84(-2.13%) |
Jul 16, 2021 | 227.05 | 228.08 | 225.48 | 227.00 | 2,097,104 | +0.46(+0.20%) |
Jul 15, 2021 | 224.35 | 227.98 | 224.35 | 226.54 | 1,583,574 | +0.81(+0.36%) |
Jul 14, 2021 | 227.22 | 227.92 | 223.52 | 225.73 | 1,360,623 | -1.19(-0.52%) |
Jul 13, 2021 | 228.19 | 228.70 | 226.31 | 226.91 | 1,389,723 | -1.13(-0.49%) |
Jul 12, 2021 | 230.93 | 231.75 | 226.82 | 228.04 | 1,345,019 | -3.45(-1.49%) |
Jul 09, 2021 | 232.38 | 233.14 | 230.23 | 231.49 | 1,399,831 | +1.08(+0.47%) |
Jul 08, 2021 | 232.18 | 232.96 | 229.56 | 230.41 | 1,088,409 | -3.76(-1.61%) |
Jul 07, 2021 | 232.18 | 234.82 | 232.18 | 234.17 | 976,163 | +1.30(+0.56%) |
Jul 06, 2021 | 234.20 | 234.66 | 231.63 | 232.87 | 1,419,342 | -1.83(-0.78%) |
Jul 02, 2021 | 234.15 | 236.46 | 233.83 | 234.70 | 946,055 | +0.89(+0.38%) |
Jul 01, 2021 | 235.32 | 235.32 | 233.15 | 233.81 | 1,261,553 | -0.08(-0.03%) |
Jun 30, 2021 | 237.52 | 237.87 | 233.01 | 233.89 | 1,597,213 | -4.06(-1.70%) |
Jun 29, 2021 | 236.79 | 238.61 | 236.21 | 237.94 | 1,045,109 | +1.93(+0.82%) |
Jun 28, 2021 | 239.13 | 239.29 | 235.05 | 236.01 | 1,096,999 | -2.72(-1.14%) |
Jun 25, 2021 | 234.23 | 239.59 | 233.61 | 238.74 | 3,908,572 | +5.12(+2.19%) |
Jun 24, 2021 | 230.69 | 234.06 | 230.49 | 233.61 | 1,983,428 | +2.88(+1.25%) |
Jun 23, 2021 | 229.00 | 231.52 | 228.36 | 230.73 | 1,343,721 | +1.94(+0.85%) |
Jun 22, 2021 | 228.21 | 230.88 | 227.48 | 228.79 | 1,657,541 | -0.43(-0.19%) |
Jun 21, 2021 | 226.81 | 229.69 | 225.76 | 229.22 | 2,518,781 | +3.82(+1.70%) |
Jun 18, 2021 | 226.92 | 229.22 | 224.53 | 225.40 | 3,813,874 | -2.68(-1.18%) |
Jun 17, 2021 | 238.22 | 239.26 | 227.86 | 228.09 | 7,475,480 | -11.03(-4.61%) |
Jun 16, 2021 | 246.79 | 247.09 | 237.57 | 239.12 | 4,975,984 | -7.56(-3.07%) |
Jun 15, 2021 | 244.46 | 247.66 | 244.17 | 246.68 | 1,387,579 | +1.72(+0.70%) |
Jun 14, 2021 | 245.34 | 245.42 | 242.77 | 244.96 | 1,237,093 | -0.05(-0.02%) |
Jun 11, 2021 | 244.67 | 246.82 | 243.64 | 245.00 | 1,209,547 | +0.66(+0.27%) |
Jun 10, 2021 | 241.54 | 246.04 | 241.06 | 244.35 | 1,492,426 | +3.61(+1.50%) |
Jun 09, 2021 | 240.00 | 241.35 | 238.57 | 240.73 | 1,283,366 | +0.93(+0.39%) |
Jun 08, 2021 | 240.98 | 241.11 | 238.05 | 239.80 | 1,770,292 | -2.66(-1.10%) |
Jun 07, 2021 | 246.00 | 246.25 | 241.88 | 242.47 | 1,134,951 | -3.43(-1.39%) |
Jun 04, 2021 | 246.29 | 246.86 | 243.11 | 245.90 | 1,342,120 | -0.48(-0.19%) |
Jun 03, 2021 | 247.56 | 249.00 | 244.96 | 246.38 | 1,567,017 | -1.41(-0.57%) |
Jun 02, 2021 | 248.79 | 250.25 | 247.22 | 247.79 | 1,817,179 | -0.28(-0.11%) |
Jun 01, 2021 | 249.87 | 250.63 | 246.94 | 248.07 | 2,138,742 | -0.13(-0.05%) |
May 28, 2021 | 249.34 | 249.84 | 247.62 | 248.20 | 1,800,860 | -0.50(-0.20%) |
May 27, 2021 | 246.37 | 249.81 | 245.18 | 248.70 | 2,102,944 | +2.73(+1.11%) |
May 26, 2021 | 246.91 | 247.31 | 245.23 | 245.97 | 1,072,745 | -1.19(-0.48%) |
May 25, 2021 | 248.38 | 249.01 | 246.37 | 247.16 | 1,113,031 | -0.85(-0.34%) |
May 24, 2021 | 248.79 | 250.15 | 247.95 | 248.01 | 752,667 | -0.03(-0.01%) |
May 21, 2021 | 249.20 | 250.28 | 247.21 | 248.04 | 1,936,107 | -1.41(-0.57%) |
May 20, 2021 | 247.24 | 250.88 | 247.10 | 249.45 | 1,900,784 | +2.37(+0.96%) |
May 19, 2021 | 248.13 | 248.32 | 243.53 | 247.08 | 1,760,269 | -1.94(-0.78%) |
May 18, 2021 | 252.18 | 252.18 | 248.82 | 249.02 | 1,726,757 | -0.97(-0.39%) |
May 17, 2021 | 248.61 | 250.36 | 248.11 | 249.99 | 1,433,477 | +0.94(+0.38%) |
May 14, 2021 | 248.32 | 250.28 | 246.82 | 249.05 | 998,877 | +2.19(+0.89%) |
May 13, 2021 | 244.49 | 248.47 | 243.95 | 246.86 | 1,443,765 | +2.23(+0.91%) |
May 12, 2021 | 247.98 | 250.03 | 244.36 | 244.62 | 2,137,608 | -4.31(-1.73%) |
May 11, 2021 | 252.64 | 252.64 | 247.90 | 248.93 | 1,701,898 | -4.24(-1.68%) |
May 10, 2021 | 253.28 | 255.64 | 252.17 | 253.18 | 1,620,836 | -0.07(-0.03%) |
May 07, 2021 | 250.44 | 254.34 | 249.98 | 253.24 | 1,676,292 | +1.85(+0.74%) |
May 06, 2021 | 250.94 | 252.30 | 249.39 | 251.39 | 1,450,978 | +2.22(+0.89%) |
May 05, 2021 | 248.66 | 250.43 | 247.54 | 249.17 | 1,656,161 | +0.42(+0.17%) |
May 04, 2021 | 247.18 | 249.08 | 246.31 | 248.75 | 1,473,356 | +1.44(+0.58%) |
May 03, 2021 | 246.34 | 248.68 | 244.10 | 247.31 | 1,647,380 | +1.00(+0.41%) |
Apr 30, 2021 | 235.18 | 249.64 | 235.15 | 246.31 | 4,182,166 | +12.42(+5.31%) |
Apr 29, 2021 | 233.53 | 234.63 | 230.49 | 233.89 | 1,969,367 | +0.87(+0.37%) |
Apr 28, 2021 | 228.62 | 233.70 | 227.54 | 233.02 | 2,947,317 | +4.49(+1.96%) |
Apr 27, 2021 | 225.52 | 229.79 | 224.82 | 228.53 | 1,553,284 | +4.17(+1.86%) |
Apr 26, 2021 | 226.33 | 227.20 | 224.25 | 224.36 | 1,705,173 | -1.34(-0.59%) |
Apr 23, 2021 | 226.32 | 227.00 | 225.22 | 225.69 | 1,042,046 | -0.25(-0.11%) |
Apr 22, 2021 | 227.11 | 228.06 | 224.73 | 225.95 | 1,909,703 | -2.30(-1.01%) |
Apr 21, 2021 | 229.50 | 231.72 | 228.09 | 228.25 | 1,295,043 | -1.29(-0.56%) |
Apr 20, 2021 | 230.55 | 231.75 | 229.25 | 229.54 | 1,409,651 | -0.99(-0.43%) |
Apr 19, 2021 | 233.76 | 233.81 | 230.28 | 230.52 | 1,288,435 | -3.22(-1.38%) |
Apr 16, 2021 | 232.78 | 234.62 | 230.50 | 233.74 | 1,988,849 | +2.56(+1.11%) |
Apr 15, 2021 | 229.85 | 232.37 | 229.32 | 231.18 | 1,261,113 | +1.59(+0.69%) |
Apr 14, 2021 | 233.84 | 234.59 | 228.45 | 229.59 | 1,868,101 | -4.27(-1.83%) |
Apr 13, 2021 | 232.95 | 234.45 | 230.93 | 233.86 | 1,421,057 | +0.40(+0.17%) |
Apr 12, 2021 | 231.67 | 233.65 | 230.63 | 233.46 | 1,532,036 | +1.79(+0.77%) |
Apr 09, 2021 | 230.74 | 233.20 | 229.42 | 231.67 | 1,254,936 | +1.96(+0.85%) |
Apr 08, 2021 | 231.98 | 233.13 | 229.52 | 229.71 | 1,426,842 | -1.24(-0.54%) |
Apr 07, 2021 | 228.55 | 231.34 | 228.26 | 230.95 | 1,043,795 | +2.00(+0.88%) |
Apr 06, 2021 | 228.96 | 229.22 | 227.66 | 228.95 | 1,058,797 | +0.23(+0.10%) |
Apr 05, 2021 | 227.43 | 228.80 | 226.76 | 228.72 | 1,191,278 | +2.13(+0.94%) |
Apr 01, 2021 | 224.99 | 227.81 | 223.77 | 226.59 | 1,514,168 | +1.65(+0.73%) |
Mar 31, 2021 | 227.00 | 227.59 | 224.46 | 224.93 | 1,670,783 | -1.94(-0.85%) |
Mar 30, 2021 | 227.39 | 229.22 | 226.00 | 226.87 | 1,128,380 | -1.50(-0.66%) |
Mar 29, 2021 | 222.69 | 228.77 | 220.94 | 228.37 | 1,636,186 | +5.20(+2.33%) |
Mar 26, 2021 | 220.90 | 223.35 | 218.38 | 223.17 | 2,409,514 | +3.21(+1.46%) |
Mar 25, 2021 | 220.63 | 221.01 | 217.83 | 219.97 | 2,048,402 | -0.18(-0.08%) |
Mar 24, 2021 | 218.71 | 222.17 | 218.31 | 220.14 | 2,413,373 | +1.20(+0.55%) |
Mar 23, 2021 | 219.08 | 221.04 | 217.91 | 218.94 | 2,027,582 | +0.57(+0.26%) |
Mar 22, 2021 | 217.18 | 219.59 | 216.83 | 218.37 | 2,717,483 | +0.49(+0.22%) |
Mar 19, 2021 | 218.96 | 219.91 | 216.88 | 217.88 | 2,716,214 | -1.60(-0.73%) |
Mar 18, 2021 | 220.91 | 221.42 | 218.88 | 219.49 | 1,658,702 | -1.22(-0.55%) |
Mar 17, 2021 | 222.39 | 222.58 | 220.25 | 220.71 | 1,966,632 | -0.94(-0.42%) |
Mar 16, 2021 | 220.53 | 222.97 | 219.82 | 221.65 | 2,430,244 | +1.22(+0.55%) |
Mar 15, 2021 | 222.38 | 223.10 | 219.89 | 220.43 | 1,831,521 | -2.44(-1.10%) |
Mar 12, 2021 | 223.85 | 224.81 | 222.18 | 222.87 | 1,740,460 | +0.00(+0.00%) |
Mar 11, 2021 | 224.38 | 225.44 | 222.69 | 222.87 | 1,514,568 | -1.71(-0.76%) |
Mar 10, 2021 | 225.69 | 226.99 | 223.96 | 224.58 | 1,214,257 | -1.71(-0.76%) |
Mar 09, 2021 | 225.13 | 228.32 | 224.76 | 226.29 | 1,512,159 | +1.47(+0.65%) |
Mar 08, 2021 | 228.29 | 229.71 | 224.73 | 224.82 | 1,543,562 | -2.70(-1.19%) |
Mar 05, 2021 | 223.04 | 227.76 | 220.59 | 227.52 | 1,352,634 | +6.57(+2.97%) |
Mar 04, 2021 | 222.99 | 225.75 | 219.90 | 220.95 | 1,643,581 | -1.93(-0.86%) |
Mar 03, 2021 | 225.78 | 229.71 | 222.66 | 222.88 | 1,684,967 | -4.42(-1.94%) |
Mar 02, 2021 | 227.71 | 229.41 | 225.42 | 227.30 | 1,459,086 | +0.02(+0.01%) |
Mar 01, 2021 | 223.77 | 229.19 | 223.65 | 227.28 | 1,682,184 | +4.69(+2.11%) |
Feb 26, 2021 | 226.91 | 226.91 | 221.76 | 222.59 | 1,888,388 | -3.18(-1.41%) |
Feb 25, 2021 | 228.18 | 229.86 | 225.05 | 225.76 | 1,553,093 | -2.68(-1.17%) |
Feb 24, 2021 | 225.75 | 230.57 | 224.80 | 228.44 | 1,599,647 | +2.37(+1.05%) |
Feb 23, 2021 | 224.62 | 226.22 | 221.81 | 226.08 | 2,091,904 | +2.50(+1.12%) |
Feb 22, 2021 | 222.95 | 224.79 | 221.53 | 223.57 | 2,486,186 | +0.37(+0.17%) |
Feb 19, 2021 | 223.40 | 224.50 | 222.60 | 223.20 | 1,373,810 | +1.06(+0.47%) |
Feb 18, 2021 | 222.88 | 224.65 | 220.25 | 222.15 | 2,985,416 | -1.90(-0.85%) |
Feb 17, 2021 | 220.95 | 224.10 | 220.55 | 224.04 | 1,345,825 | +2.05(+0.92%) |
Feb 16, 2021 | 219.83 | 225.15 | 219.57 | 221.99 | 2,682,724 | -0.92(-0.41%) |
Feb 12, 2021 | 223.70 | 226.00 | 221.14 | 222.91 | 1,484,603 | -1.24(-0.55%) |
Feb 11, 2021 | 223.75 | 226.93 | 222.58 | 224.15 | 1,388,359 | +2.70(+1.22%) |
Feb 10, 2021 | 223.81 | 225.43 | 220.70 | 221.45 | 1,944,736 | -1.86(-0.83%) |
Feb 09, 2021 | 220.21 | 224.03 | 220.01 | 223.31 | 2,103,956 | +2.75(+1.25%) |
Feb 08, 2021 | 218.83 | 220.64 | 216.15 | 220.56 | 1,475,468 | +2.36(+1.08%) |
Feb 05, 2021 | 205.91 | 218.37 | 204.85 | 218.20 | 2,178,312 | +14.78(+7.27%) |
Feb 04, 2021 | 201.33 | 203.82 | 199.66 | 203.42 | 1,564,681 | +2.77(+1.38%) |
Feb 03, 2021 | 204.79 | 205.61 | 200.17 | 200.65 | 1,558,663 | -4.80(-2.34%) |
Feb 02, 2021 | 203.84 | 206.81 | 203.37 | 205.45 | 1,908,974 | +3.42(+1.69%) |
Feb 01, 2021 | 199.62 | 204.43 | 198.69 | 202.03 | 2,304,005 | +3.50(+1.76%) |
Jan 29, 2021 | 200.98 | 202.03 | 197.77 | 198.53 | 1,656,675 | -2.93(-1.46%) |
Jan 28, 2021 | 203.39 | 205.23 | 201.45 | 201.46 | 1,445,074 | -0.23(-0.12%) |
Jan 27, 2021 | 202.53 | 206.40 | 199.89 | 201.70 | 2,066,291 | -3.08(-1.51%) |
Jan 26, 2021 | 203.80 | 206.22 | 202.04 | 204.78 | 1,428,314 | +1.27(+0.62%) |
Jan 25, 2021 | 200.72 | 204.65 | 200.62 | 203.51 | 1,221,213 | +2.15(+1.07%) |
Jan 22, 2021 | 203.89 | 204.21 | 201.22 | 201.37 | 1,256,301 | -2.94(-1.44%) |
Jan 21, 2021 | 206.40 | 208.85 | 204.19 | 204.30 | 1,720,112 | -2.41(-1.17%) |
Jan 20, 2021 | 203.91 | 207.55 | 203.28 | 206.71 | 1,351,966 | +2.71(+1.33%) |
Jan 19, 2021 | 203.77 | 204.95 | 202.58 | 204.00 | 1,711,174 | +1.20(+0.59%) |
Jan 15, 2021 | 201.23 | 203.81 | 200.74 | 202.80 | 1,828,214 | +1.28(+0.63%) |
Jan 14, 2021 | 201.64 | 202.77 | 198.52 | 201.52 | 1,440,474 | -0.27(-0.14%) |
Jan 13, 2021 | 197.34 | 202.44 | 196.59 | 201.79 | 2,286,123 | +4.31(+2.18%) |
Jan 12, 2021 | 196.65 | 199.65 | 195.70 | 197.48 | 1,881,892 | +0.34(+0.17%) |
Jan 11, 2021 | 199.59 | 200.71 | 196.71 | 197.14 | 1,217,060 | -3.01(-1.51%) |
Jan 08, 2021 | 200.92 | 203.03 | 198.55 | 200.16 | 1,327,149 | -1.31(-0.65%) |
Jan 07, 2021 | 202.51 | 203.44 | 200.30 | 201.46 | 1,390,635 | -0.21(-0.11%) |
Jan 06, 2021 | 200.21 | 202.87 | 198.00 | 201.68 | 1,775,943 | +2.42(+1.21%) |
Jan 05, 2021 | 200.19 | 201.38 | 197.08 | 199.26 | 1,585,782 | -0.24(-0.12%) |
Jan 04, 2021 | 205.83 | 206.77 | 198.55 | 199.50 | 1,745,245 | -6.55(-3.18%) |
Dec 31, 2020 | 206.06 | 206.06 | 206.06 | 753,143 | +4.45(+2.21%) | |
Dec 30, 2020 | 202.61 | 203.99 | 201.44 | 201.61 | 753,143 | -0.19(-0.10%) |
Dec 29, 2020 | 203.01 | 203.79 | 201.06 | 201.80 | 672,245 | +0.08(+0.04%) |
Dec 28, 2020 | 206.27 | 207.16 | 201.62 | 201.73 | 1,311,343 | -3.69(-1.79%) |
Dec 24, 2020 | 204.38 | 205.78 | 202.87 | 205.41 | 440,776 | +2.64(+1.30%) |
Dec 23, 2020 | 205.18 | 206.44 | 202.03 | 202.77 | 1,077,905 | -1.30(-0.64%) |
Dec 22, 2020 | 203.27 | 205.65 | 201.05 | 204.07 | 2,316,575 | +0.08(+0.04%) |
Dec 21, 2020 | 200.61 | 204.28 | 196.39 | 203.99 | 2,476,606 | +3.57(+1.78%) |
Dec 18, 2020 | 206.14 | 206.60 | 199.48 | 200.42 | 3,573,584 | -5.67(-2.75%) |
Dec 17, 2020 | 204.58 | 208.35 | 204.32 | 206.09 | 2,202,831 | +2.04(+1.00%) |
Dec 16, 2020 | 203.96 | 206.98 | 202.54 | 204.05 | 1,363,931 | +1.15(+0.57%) |
Dec 15, 2020 | 199.58 | 204.00 | 198.38 | 202.90 | 1,839,806 | +3.97(+2.00%) |
Dec 14, 2020 | 201.22 | 202.94 | 198.84 | 198.93 | 2,257,904 | -0.15(-0.07%) |
Dec 11, 2020 | 199.16 | 202.57 | 198.64 | 199.07 | 1,489,967 | -2.08(-1.03%) |
Dec 10, 2020 | 200.70 | 202.08 | 199.88 | 201.15 | 1,727,664 | -0.79(-0.39%) |
Dec 09, 2020 | 204.72 | 206.72 | 200.04 | 201.94 | 1,618,299 | -2.48(-1.21%) |
Dec 08, 2020 | 201.53 | 205.41 | 199.75 | 204.42 | 1,534,989 | +2.33(+1.15%) |
Dec 07, 2020 | 206.48 | 208.72 | 201.73 | 202.09 | 1,486,343 | -4.29(-2.08%) |
Dec 04, 2020 | 205.12 | 207.47 | 204.34 | 206.38 | 1,121,987 | +1.38(+0.68%) |
Dec 03, 2020 | 203.35 | 205.70 | 202.50 | 204.99 | 1,321,059 | +1.07(+0.53%) |
Dec 02, 2020 | 205.27 | 207.94 | 203.47 | 203.92 | 1,360,319 | -1.57(-0.76%) |
Dec 01, 2020 | 202.36 | 205.74 | 202.31 | 205.49 | 1,733,086 | +5.66(+2.83%) |
Nov 30, 2020 | 200.36 | 202.19 | 199.40 | 199.83 | 2,130,328 | -1.65(-0.82%) |
Nov 27, 2020 | 202.54 | 204.41 | 201.00 | 201.48 | 648,400 | -1.45(-0.72%) |
Nov 25, 2020 | 202.38 | 203.75 | 198.58 | 202.94 | 1,056,880 | +0.14(+0.07%) |
Nov 24, 2020 | 200.54 | 204.93 | 199.57 | 202.80 | 1,692,575 | +4.63(+2.34%) |
Nov 23, 2020 | 194.94 | 198.36 | 193.92 | 198.17 | 1,485,121 | +4.40(+2.27%) |
Nov 20, 2020 | 197.89 | 198.55 | 192.98 | 193.77 | 1,841,953 | -4.15(-2.09%) |
Nov 19, 2020 | 197.81 | 199.75 | 196.25 | 197.91 | 1,371,870 | -0.43(-0.22%) |
Nov 18, 2020 | 201.11 | 203.21 | 198.34 | 198.34 | 1,424,966 | -3.73(-1.85%) |
Nov 17, 2020 | 201.39 | 204.24 | 197.68 | 202.08 | 1,722,955 | -0.82(-0.40%) |
Nov 16, 2020 | 201.75 | 203.17 | 199.41 | 202.90 | 1,962,352 | +3.50(+1.76%) |
Nov 13, 2020 | 195.78 | 199.74 | 195.09 | 199.40 | 1,558,355 | +4.37(+2.24%) |
Nov 12, 2020 | 194.94 | 196.76 | 193.90 | 195.03 | 1,705,959 | -1.42(-0.72%) |
Nov 11, 2020 | 196.50 | 197.69 | 194.02 | 196.45 | 1,882,268 | +1.31(+0.67%) |
Nov 10, 2020 | 189.35 | 196.26 | 187.76 | 195.14 | 2,486,781 | +6.99(+3.72%) |
Nov 09, 2020 | 190.19 | 199.26 | 186.43 | 188.15 | 2,612,729 | +2.50(+1.34%) |
Nov 06, 2020 | 181.86 | 186.91 | 180.11 | 185.65 | 1,524,417 | +4.85(+2.68%) |
Nov 05, 2020 | 181.56 | 183.38 | 179.66 | 180.81 | 1,640,927 | +1.85(+1.04%) |
Nov 04, 2020 | 175.09 | 182.03 | 175.09 | 178.95 | 3,206,946 | +3.43(+1.96%) |
Nov 03, 2020 | 178.32 | 179.77 | 175.38 | 175.52 | 2,360,870 | -0.66(-0.38%) |