Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 224.40 | 224.64 | 220.29 | 221.48 | 1,158,980 | -2.68(-1.19%) |
Oct 28, 2021 | 217.08 | 224.23 | 217.01 | 224.16 | 822,401 | +7.29(+3.36%) |
Oct 27, 2021 | 220.38 | 219.97 | 216.31 | 216.87 | 854,698 | -3.74(-1.70%) |
Oct 26, 2021 | 223.51 | 220.61 | 220.61 | 813,267 | -2.27(-1.02%) | |
Oct 25, 2021 | 221.35 | 224.38 | 220.47 | 222.88 | 718,662 | +0.60(+0.27%) |
Oct 22, 2021 | 222.55 | 223.80 | 220.86 | 222.28 | 714,783 | +0.00(+0.00%) |
Oct 21, 2021 | 223.48 | 223.60 | 220.69 | 222.28 | 565,516 | -1.96(-0.87%) |
Oct 20, 2021 | 221.74 | 224.60 | 220.91 | 224.24 | 983,080 | +2.50(+1.13%) |
Oct 19, 2021 | 220.79 | 222.23 | 219.26 | 221.74 | 836,596 | +2.84(+1.30%) |
Oct 18, 2021 | 217.83 | 219.61 | 217.51 | 218.90 | 807,647 | -1.14(-0.52%) |
Oct 15, 2021 | 222.93 | 223.01 | 219.81 | 220.04 | 728,857 | -0.51(-0.23%) |
Oct 14, 2021 | 214.79 | 221.24 | 213.84 | 220.55 | 882,911 | +6.73(+3.15%) |
Oct 13, 2021 | 213.38 | 214.55 | 209.84 | 213.82 | 792,551 | +1.29(+0.61%) |
Oct 12, 2021 | 214.70 | 216.20 | 211.95 | 212.52 | 937,526 | -2.12(-0.99%) |
Oct 11, 2021 | 218.95 | 219.56 | 214.51 | 214.65 | 1,060,137 | -3.29(-1.51%) |
Oct 08, 2021 | 216.49 | 219.75 | 215.64 | 217.94 | 675,434 | +1.05(+0.49%) |
Oct 07, 2021 | 218.74 | 220.22 | 216.55 | 216.88 | 984,157 | +0.25(+0.11%) |
Oct 06, 2021 | 214.11 | 217.02 | 210.65 | 216.63 | 1,150,456 | -0.07(-0.03%) |
Oct 05, 2021 | 208.36 | 218.13 | 206.47 | 216.71 | 1,718,150 | +6.60(+3.14%) |
Oct 04, 2021 | 210.85 | 211.66 | 208.88 | 210.10 | 1,001,496 | -0.41(-0.19%) |
Oct 01, 2021 | 208.07 | 212.31 | 206.62 | 210.51 | 836,745 | +3.14(+1.51%) |
Sep 30, 2021 | 213.59 | 214.54 | 207.36 | 207.37 | 1,184,993 | -5.64(-2.65%) |
Sep 29, 2021 | 212.70 | 214.28 | 210.80 | 213.01 | 743,467 | +1.12(+0.53%) |
Sep 28, 2021 | 212.62 | 214.51 | 210.90 | 211.90 | 696,552 | -0.73(-0.34%) |
Sep 27, 2021 | 210.14 | 215.24 | 210.14 | 212.62 | 868,615 | +2.39(+1.14%) |
Sep 24, 2021 | 210.55 | 212.37 | 210.09 | 210.23 | 817,975 | -0.62(-0.29%) |
Sep 23, 2021 | 206.59 | 211.61 | 205.71 | 210.85 | 1,307,676 | +6.20(+3.03%) |
Sep 22, 2021 | 204.91 | 208.25 | 204.43 | 204.66 | 941,699 | +1.92(+0.95%) |
Sep 21, 2021 | 204.86 | 205.49 | 200.85 | 202.74 | 1,116,455 | -1.78(-0.87%) |
Sep 20, 2021 | 206.44 | 206.44 | 201.57 | 204.52 | 1,834,233 | -5.74(-2.73%) |
Sep 17, 2021 | 210.43 | 211.32 | 209.01 | 210.26 | 2,151,325 | -1.87(-0.88%) |
Sep 16, 2021 | 216.66 | 217.57 | 211.86 | 212.13 | 1,171,016 | -4.37(-2.02%) |
Sep 15, 2021 | 213.86 | 218.32 | 213.78 | 216.49 | 932,249 | +2.42(+1.13%) |
Sep 14, 2021 | 218.83 | 218.83 | 213.12 | 214.07 | 849,966 | -3.50(-1.61%) |
Sep 13, 2021 | 217.74 | 218.93 | 215.55 | 217.57 | 818,866 | +2.11(+0.98%) |
Sep 10, 2021 | 216.23 | 217.34 | 213.97 | 215.46 | 801,315 | +0.31(+0.15%) |
Sep 09, 2021 | 216.32 | 217.47 | 214.52 | 215.15 | 848,869 | -0.65(-0.30%) |
Sep 08, 2021 | 215.23 | 216.29 | 213.73 | 215.79 | 826,902 | -0.16(-0.07%) |
Sep 07, 2021 | 219.79 | 220.00 | 214.89 | 215.95 | 1,201,114 | -4.36(-1.98%) |
Sep 03, 2021 | 218.96 | 222.87 | 218.82 | 220.31 | 1,074,010 | +1.48(+0.67%) |
Sep 02, 2021 | 217.74 | 219.57 | 216.71 | 218.83 | 855,052 | +1.94(+0.89%) |
Sep 01, 2021 | 217.94 | 218.83 | 213.50 | 216.89 | 1,056,319 | -1.03(-0.47%) |
Aug 31, 2021 | 220.42 | 220.58 | 217.11 | 217.92 | 1,038,571 | -2.50(-1.14%) |
Aug 30, 2021 | 222.63 | 223.06 | 219.06 | 220.42 | 1,002,466 | -1.49(-0.67%) |
Aug 27, 2021 | 219.89 | 223.23 | 218.87 | 221.91 | 1,357,818 | +3.07(+1.40%) |
Aug 26, 2021 | 220.15 | 221.94 | 218.53 | 218.84 | 1,210,795 | -1.38(-0.62%) |
Aug 25, 2021 | 218.01 | 221.34 | 217.65 | 220.22 | 1,101,035 | +2.15(+0.99%) |
Aug 24, 2021 | 215.35 | 218.94 | 215.35 | 218.06 | 1,327,891 | +0.82(+0.38%) |
Aug 23, 2021 | 215.40 | 218.15 | 214.57 | 217.24 | 1,573,694 | +3.31(+1.55%) |
Aug 20, 2021 | 213.36 | 214.86 | 212.50 | 213.94 | 1,080,711 | +0.16(+0.07%) |
Aug 19, 2021 | 212.98 | 215.11 | 212.15 | 213.78 | 1,285,804 | -0.58(-0.27%) |
Aug 18, 2021 | 215.23 | 217.04 | 214.17 | 214.36 | 1,183,065 | -2.07(-0.96%) |
Aug 17, 2021 | 218.36 | 218.47 | 214.43 | 216.44 | 1,020,003 | -3.17(-1.44%) |
Aug 16, 2021 | 217.50 | 220.09 | 216.21 | 219.60 | 883,423 | +1.44(+0.66%) |
Aug 13, 2021 | 219.80 | 220.06 | 217.34 | 218.16 | 946,108 | -1.29(-0.59%) |
Aug 12, 2021 | 222.38 | 222.82 | 217.95 | 219.46 | 1,038,156 | -2.45(-1.10%) |
Aug 11, 2021 | 215.55 | 222.21 | 214.52 | 221.91 | 1,334,217 | +7.37(+3.43%) |
Aug 10, 2021 | 212.41 | 216.15 | 211.28 | 214.54 | 1,000,909 | +2.86(+1.35%) |
Aug 09, 2021 | 209.85 | 212.39 | 209.01 | 211.67 | 844,253 | +1.44(+0.69%) |
Aug 06, 2021 | 210.94 | 212.08 | 210.02 | 210.23 | 1,027,577 | +0.74(+0.35%) |
Aug 05, 2021 | 213.71 | 214.98 | 208.67 | 209.49 | 1,662,113 | -2.57(-1.21%) |
Aug 04, 2021 | 212.84 | 216.02 | 211.94 | 212.06 | 1,258,064 | -1.82(-0.85%) |
Aug 03, 2021 | 210.16 | 215.77 | 208.51 | 213.88 | 2,031,656 | +3.66(+1.74%) |
Aug 02, 2021 | 213.66 | 214.88 | 210.02 | 210.21 | 1,329,778 | -2.79(-1.31%) |
Jul 30, 2021 | 213.67 | 214.26 | 212.35 | 213.00 | 1,156,853 | -0.96(-0.45%) |
Jul 29, 2021 | 215.06 | 215.44 | 212.02 | 213.97 | 1,658,986 | +1.04(+0.49%) |
Jul 28, 2021 | 214.16 | 215.27 | 211.26 | 212.93 | 2,248,978 | -1.63(-0.76%) |
Jul 27, 2021 | 217.05 | 217.43 | 212.85 | 214.56 | 1,375,697 | -2.48(-1.14%) |
Jul 26, 2021 | 217.69 | 219.05 | 216.30 | 217.04 | 830,297 | -0.86(-0.40%) |
Jul 23, 2021 | 219.57 | 219.57 | 217.32 | 217.90 | 678,315 | +0.00(+0.00%) |
Jul 22, 2021 | 219.92 | 219.92 | 217.00 | 217.90 | 527,939 | -1.78(-0.81%) |
Jul 21, 2021 | 219.63 | 221.70 | 218.67 | 219.68 | 739,425 | +1.32(+0.61%) |
Jul 20, 2021 | 215.10 | 219.08 | 213.31 | 218.36 | 1,200,571 | +4.41(+2.06%) |
Jul 19, 2021 | 214.71 | 215.83 | 211.31 | 213.95 | 1,001,310 | -5.04(-2.30%) |
Jul 16, 2021 | 223.08 | 223.32 | 218.62 | 218.99 | 689,445 | -1.38(-0.62%) |
Jul 15, 2021 | 218.74 | 221.63 | 218.74 | 220.36 | 796,424 | +1.02(+0.46%) |
Jul 14, 2021 | 222.46 | 222.46 | 218.22 | 219.34 | 949,682 | -2.28(-1.03%) |
Jul 13, 2021 | 223.32 | 225.25 | 221.46 | 221.62 | 897,299 | -1.64(-0.74%) |
Jul 12, 2021 | 221.35 | 223.87 | 219.98 | 223.26 | 1,068,495 | +0.53(+0.24%) |
Jul 09, 2021 | 221.30 | 223.36 | 221.24 | 222.73 | 859,934 | +4.79(+2.20%) |
Jul 08, 2021 | 215.93 | 219.58 | 215.13 | 217.94 | 901,020 | -1.32(-0.60%) |
Jul 07, 2021 | 215.31 | 219.59 | 215.31 | 219.26 | 837,673 | +2.38(+1.10%) |
Jul 06, 2021 | 221.27 | 221.54 | 213.93 | 216.88 | 1,130,407 | -5.06(-2.28%) |
Jul 02, 2021 | 222.88 | 222.91 | 221.00 | 221.94 | 850,718 | -0.27(-0.12%) |
Jul 01, 2021 | 224.83 | 225.47 | 221.09 | 222.21 | 1,211,140 | -1.54(-0.69%) |
Jun 30, 2021 | 220.70 | 224.44 | 220.65 | 223.75 | 1,101,127 | +3.85(+1.75%) |
Jun 29, 2021 | 223.36 | 223.94 | 219.28 | 219.90 | 701,549 | -1.52(-0.69%) |
Jun 28, 2021 | 221.03 | 221.61 | 219.12 | 221.42 | 1,232,570 | +0.39(+0.17%) |
Jun 25, 2021 | 220.87 | 222.75 | 220.22 | 221.03 | 1,150,163 | +1.60(+0.73%) |
Jun 24, 2021 | 219.34 | 221.08 | 217.98 | 219.44 | 1,086,787 | +1.02(+0.47%) |
Jun 23, 2021 | 218.05 | 219.51 | 215.89 | 218.42 | 932,666 | +0.91(+0.42%) |
Jun 22, 2021 | 217.77 | 218.85 | 216.10 | 217.51 | 980,284 | +1.03(+0.47%) |
Jun 21, 2021 | 216.18 | 219.56 | 216.09 | 216.48 | 1,080,359 | +2.65(+1.24%) |
Jun 18, 2021 | 213.67 | 216.97 | 211.86 | 213.83 | 3,240,549 | -3.97(-1.82%) |
Jun 17, 2021 | 225.97 | 227.36 | 215.55 | 217.80 | 2,283,822 | -7.96(-3.52%) |
Jun 16, 2021 | 228.41 | 229.17 | 225.26 | 225.76 | 1,012,451 | -3.76(-1.64%) |
Jun 15, 2021 | 228.71 | 229.82 | 227.48 | 229.52 | 785,170 | +1.52(+0.67%) |
Jun 14, 2021 | 228.77 | 229.59 | 226.56 | 228.00 | 1,209,034 | -1.43(-0.62%) |
Jun 11, 2021 | 232.41 | 233.63 | 228.59 | 229.43 | 1,833,722 | -2.06(-0.89%) |
Jun 10, 2021 | 236.96 | 237.81 | 230.76 | 231.49 | 1,273,171 | -4.16(-1.76%) |
Jun 09, 2021 | 237.38 | 238.62 | 235.56 | 235.64 | 721,073 | -2.89(-1.21%) |
Jun 08, 2021 | 237.70 | 238.94 | 235.00 | 238.53 | 801,603 | +0.64(+0.27%) |
Jun 07, 2021 | 242.75 | 242.87 | 236.59 | 237.89 | 1,192,621 | -4.59(-1.89%) |
Jun 04, 2021 | 239.97 | 243.28 | 239.70 | 242.48 | 719,681 | +2.98(+1.25%) |
Jun 03, 2021 | 237.49 | 241.65 | 236.65 | 239.50 | 1,014,548 | +1.03(+0.43%) |
Jun 02, 2021 | 240.22 | 240.68 | 237.46 | 238.47 | 822,164 | -1.75(-0.73%) |
Jun 01, 2021 | 239.97 | 241.87 | 231.40 | 240.22 | 1,128,872 | +4.11(+1.74%) |
May 28, 2021 | 238.56 | 238.61 | 235.26 | 236.11 | 945,549 | -1.76(-0.74%) |
May 27, 2021 | 237.24 | 238.52 | 235.14 | 237.87 | 2,575,368 | +3.76(+1.61%) |
May 26, 2021 | 233.47 | 234.65 | 232.05 | 234.11 | 987,666 | +0.69(+0.30%) |
May 25, 2021 | 235.42 | 236.12 | 233.00 | 233.42 | 965,235 | -1.08(-0.46%) |
May 24, 2021 | 236.69 | 237.97 | 234.46 | 234.50 | 685,716 | -1.16(-0.49%) |
May 21, 2021 | 235.08 | 237.47 | 234.40 | 235.66 | 847,032 | +1.49(+0.63%) |
May 20, 2021 | 237.67 | 238.12 | 233.72 | 234.18 | 1,203,747 | -2.50(-1.05%) |
May 19, 2021 | 233.07 | 236.76 | 230.77 | 236.67 | 1,143,652 | +0.14(+0.06%) |
May 18, 2021 | 241.80 | 242.22 | 236.45 | 236.53 | 1,028,985 | -6.60(-2.71%) |
May 17, 2021 | 246.49 | 247.26 | 242.00 | 243.13 | 1,043,590 | +0.59(+0.24%) |
May 14, 2021 | 242.19 | 243.13 | 240.27 | 242.54 | 609,882 | +2.50(+1.04%) |
May 13, 2021 | 235.41 | 241.73 | 235.16 | 240.04 | 778,643 | +4.80(+2.04%) |
May 12, 2021 | 242.72 | 243.57 | 234.75 | 235.24 | 1,128,014 | -6.49(-2.69%) |
May 11, 2021 | 244.66 | 245.58 | 239.00 | 241.73 | 1,010,063 | -5.44(-2.20%) |
May 10, 2021 | 245.24 | 249.83 | 244.71 | 247.17 | 1,051,357 | +3.97(+1.63%) |
May 07, 2021 | 241.56 | 243.72 | 238.84 | 243.20 | 1,101,361 | +0.42(+0.17%) |
May 06, 2021 | 239.71 | 242.78 | 238.84 | 242.78 | 1,082,720 | +4.53(+1.90%) |
May 05, 2021 | 236.87 | 239.57 | 231.76 | 238.25 | 1,132,373 | +4.89(+2.10%) |
May 04, 2021 | 230.74 | 234.42 | 225.52 | 233.36 | 1,558,254 | +1.82(+0.78%) |
May 03, 2021 | 231.89 | 233.31 | 229.79 | 231.54 | 1,040,999 | +1.44(+0.63%) |
Apr 30, 2021 | 233.30 | 233.30 | 229.90 | 230.10 | 863,253 | -4.33(-1.85%) |
Apr 29, 2021 | 233.83 | 234.50 | 231.54 | 234.43 | 741,468 | +1.28(+0.55%) |
Apr 28, 2021 | 235.44 | 236.53 | 232.22 | 233.15 | 1,135,909 | -2.24(-0.95%) |
Apr 27, 2021 | 236.19 | 237.43 | 233.45 | 235.38 | 1,248,873 | -1.11(-0.47%) |
Apr 26, 2021 | 240.33 | 241.76 | 236.39 | 236.50 | 1,106,594 | -3.12(-1.30%) |
Apr 23, 2021 | 238.61 | 240.97 | 238.61 | 239.62 | 744,845 | +1.23(+0.52%) |
Apr 22, 2021 | 241.23 | 241.63 | 238.20 | 238.39 | 705,193 | -1.78(-0.74%) |
Apr 21, 2021 | 236.54 | 240.72 | 234.73 | 240.17 | 983,038 | +2.82(+1.19%) |
Apr 20, 2021 | 239.93 | 239.93 | 235.90 | 237.35 | 952,928 | -2.58(-1.08%) |
Apr 19, 2021 | 240.80 | 241.41 | 237.78 | 239.93 | 1,084,193 | -1.41(-0.58%) |
Apr 16, 2021 | 241.57 | 242.89 | 238.80 | 241.34 | 2,088,304 | +2.18(+0.91%) |
Apr 15, 2021 | 239.50 | 241.39 | 237.71 | 239.15 | 1,023,207 | +0.49(+0.21%) |
Apr 14, 2021 | 239.19 | 241.29 | 237.63 | 238.66 | 1,144,622 | +0.91(+0.38%) |
Apr 13, 2021 | 238.49 | 238.49 | 234.58 | 237.75 | 1,364,769 | -0.74(-0.31%) |
Apr 12, 2021 | 237.57 | 238.74 | 235.64 | 238.49 | 930,689 | +1.69(+0.71%) |
Apr 09, 2021 | 236.25 | 237.30 | 234.02 | 236.80 | 1,090,102 | +2.23(+0.95%) |
Apr 08, 2021 | 235.11 | 235.94 | 233.00 | 234.57 | 1,253,560 | -1.12(-0.48%) |
Apr 07, 2021 | 237.57 | 238.93 | 234.03 | 235.69 | 846,102 | -1.82(-0.77%) |
Apr 06, 2021 | 239.03 | 242.81 | 237.08 | 237.51 | 987,022 | -1.24(-0.52%) |
Apr 05, 2021 | 237.63 | 239.31 | 236.27 | 238.75 | 1,028,909 | +3.47(+1.47%) |
Apr 01, 2021 | 236.82 | 237.43 | 233.90 | 235.28 | 1,367,009 | -1.27(-0.54%) |
Mar 31, 2021 | 241.60 | 242.81 | 236.53 | 236.55 | 1,238,135 | -4.03(-1.67%) |
Mar 30, 2021 | 238.16 | 242.75 | 238.16 | 240.58 | 952,545 | +2.45(+1.03%) |
Mar 29, 2021 | 237.37 | 241.93 | 237.37 | 238.13 | 1,033,130 | -1.44(-0.60%) |
Mar 26, 2021 | 240.09 | 240.48 | 236.90 | 239.57 | 849,232 | +1.13(+0.47%) |
Mar 25, 2021 | 235.47 | 239.31 | 231.47 | 238.44 | 939,388 | +3.18(+1.35%) |
Mar 24, 2021 | 234.80 | 238.28 | 234.80 | 235.26 | 1,004,945 | +2.01(+0.86%) |
Mar 23, 2021 | 236.69 | 239.62 | 232.47 | 233.26 | 1,474,540 | -7.28(-3.03%) |
Mar 22, 2021 | 243.23 | 243.56 | 238.31 | 240.54 | 1,343,329 | -2.21(-0.91%) |
Mar 19, 2021 | 243.94 | 245.53 | 239.68 | 242.75 | 2,786,925 | -2.16(-0.88%) |
Mar 18, 2021 | 246.22 | 250.84 | 243.98 | 244.91 | 1,077,851 | -1.26(-0.51%) |
Mar 17, 2021 | 244.96 | 247.11 | 242.80 | 246.17 | 841,165 | +2.48(+1.02%) |
Mar 16, 2021 | 252.03 | 252.97 | 242.18 | 243.68 | 1,416,095 | -8.28(-3.29%) |
Mar 15, 2021 | 249.57 | 251.97 | 248.26 | 251.96 | 1,026,877 | +1.89(+0.76%) |
Mar 12, 2021 | 246.85 | 250.58 | 246.48 | 250.07 | 872,673 | +3.76(+1.53%) |
Mar 11, 2021 | 249.06 | 249.97 | 245.97 | 246.31 | 972,136 | -3.04(-1.22%) |
Mar 10, 2021 | 245.01 | 250.20 | 243.46 | 249.35 | 1,114,668 | +5.90(+2.42%) |
Mar 09, 2021 | 246.38 | 249.31 | 243.31 | 243.45 | 958,519 | -1.95(-0.80%) |
Mar 08, 2021 | 245.57 | 249.51 | 243.68 | 245.41 | 1,247,664 | +2.69(+1.11%) |
Mar 05, 2021 | 238.44 | 244.06 | 235.59 | 242.72 | 1,430,321 | +6.62(+2.80%) |
Mar 04, 2021 | 244.93 | 244.93 | 232.66 | 236.10 | 1,312,095 | -2.79(-1.17%) |
Mar 03, 2021 | 235.17 | 241.42 | 234.92 | 238.89 | 1,325,420 | +3.64(+1.55%) |
Mar 02, 2021 | 239.21 | 239.84 | 233.42 | 235.25 | 977,662 | -4.84(-2.02%) |
Mar 01, 2021 | 233.94 | 242.07 | 233.94 | 240.09 | 1,251,713 | +8.93(+3.86%) |
Feb 26, 2021 | 233.48 | 234.30 | 229.89 | 231.16 | 933,575 | -2.13(-0.91%) |
Feb 25, 2021 | 235.78 | 236.94 | 231.80 | 233.28 | 1,048,525 | -3.28(-1.39%) |
Feb 24, 2021 | 230.34 | 237.60 | 229.71 | 236.56 | 1,227,521 | +7.50(+3.28%) |
Feb 23, 2021 | 228.34 | 230.87 | 224.87 | 229.06 | 1,200,131 | +1.49(+0.65%) |
Feb 22, 2021 | 224.00 | 228.39 | 224.00 | 227.57 | 942,604 | +2.29(+1.02%) |
Feb 19, 2021 | 222.06 | 226.91 | 221.24 | 225.28 | 1,124,825 | +4.65(+2.11%) |
Feb 18, 2021 | 218.65 | 220.65 | 217.02 | 220.63 | 1,170,278 | +1.10(+0.50%) |
Feb 17, 2021 | 221.72 | 223.16 | 216.84 | 219.53 | 940,829 | -2.42(-1.09%) |
Feb 16, 2021 | 221.94 | 224.75 | 220.84 | 221.95 | 906,297 | +0.46(+0.21%) |
Feb 12, 2021 | 221.09 | 221.92 | 217.78 | 221.49 | 835,825 | +0.69(+0.31%) |
Feb 11, 2021 | 222.53 | 223.75 | 216.48 | 220.80 | 1,068,617 | -1.72(-0.78%) |
Feb 10, 2021 | 224.27 | 225.72 | 220.30 | 222.52 | 1,086,583 | +0.12(+0.05%) |
Feb 09, 2021 | 217.18 | 223.43 | 215.60 | 222.40 | 1,569,247 | +5.78(+2.67%) |
Feb 08, 2021 | 215.21 | 216.76 | 212.44 | 216.62 | 1,486,115 | +8.15(+3.91%) |
Feb 05, 2021 | 211.90 | 212.54 | 207.18 | 208.47 | 1,611,619 | -2.23(-1.06%) |
Feb 04, 2021 | 213.44 | 216.97 | 208.00 | 210.69 | 1,482,874 | -3.14(-1.47%) |
Feb 03, 2021 | 212.44 | 214.71 | 210.60 | 213.83 | 1,071,480 | +1.49(+0.70%) |
Feb 02, 2021 | 212.26 | 215.56 | 209.26 | 212.34 | 1,233,394 | +0.84(+0.40%) |
Feb 01, 2021 | 214.96 | 216.53 | 209.65 | 211.50 | 1,179,401 | -1.32(-0.62%) |
Jan 29, 2021 | 218.70 | 219.53 | 211.11 | 212.82 | 1,264,643 | -7.06(-3.21%) |
Jan 28, 2021 | 218.74 | 224.73 | 217.89 | 219.88 | 998,074 | +2.81(+1.30%) |
Jan 27, 2021 | 220.40 | 221.93 | 215.76 | 217.07 | 1,630,499 | -7.01(-3.13%) |
Jan 26, 2021 | 224.50 | 225.48 | 222.93 | 224.07 | 958,270 | +0.25(+0.11%) |
Jan 25, 2021 | 223.54 | 227.10 | 222.20 | 223.82 | 1,155,985 | -0.42(-0.19%) |
Jan 22, 2021 | 224.31 | 225.44 | 220.11 | 224.24 | 1,209,568 | -0.94(-0.42%) |
Jan 21, 2021 | 215.69 | 230.71 | 214.35 | 225.17 | 2,929,030 | +10.44(+4.86%) |
Jan 20, 2021 | 217.39 | 217.39 | 213.34 | 214.73 | 1,291,487 | -1.66(-0.77%) |
Jan 19, 2021 | 218.14 | 219.19 | 215.10 | 216.39 | 1,206,542 | +1.02(+0.47%) |
Jan 15, 2021 | 217.26 | 217.26 | 211.78 | 215.38 | 2,008,052 | -3.71(-1.69%) |
Jan 14, 2021 | 219.31 | 221.51 | 218.88 | 219.09 | 861,042 | +0.42(+0.19%) |
Jan 13, 2021 | 219.77 | 220.74 | 217.69 | 218.67 | 1,137,381 | -1.05(-0.48%) |
Jan 12, 2021 | 214.93 | 220.32 | 214.74 | 219.73 | 1,142,948 | +4.86(+2.26%) |
Jan 11, 2021 | 211.28 | 216.42 | 210.29 | 214.87 | 1,193,794 | +2.15(+1.01%) |
Jan 08, 2021 | 218.03 | 219.02 | 209.98 | 212.72 | 1,603,578 | -4.45(-2.05%) |
Jan 07, 2021 | 214.15 | 217.66 | 212.57 | 217.17 | 1,488,172 | +5.10(+2.41%) |
Jan 06, 2021 | 203.21 | 214.48 | 203.13 | 212.06 | 1,504,704 | +10.86(+5.40%) |
Jan 05, 2021 | 200.27 | 203.29 | 200.27 | 201.21 | 1,429,087 | +0.24(+0.12%) |
Jan 04, 2021 | 206.70 | 208.03 | 199.50 | 200.97 | 1,100,643 | -5.20(-2.52%) |
Dec 31, 2020 | 206.17 | 206.17 | 206.17 | 430,245 | +1.92(+0.94%) | |
Dec 30, 2020 | 203.25 | 205.06 | 202.88 | 204.26 | 430,245 | +2.09(+1.03%) |
Dec 29, 2020 | 203.73 | 204.51 | 200.43 | 202.17 | 620,602 | -1.32(-0.65%) |
Dec 28, 2020 | 206.91 | 207.61 | 203.32 | 203.48 | 448,304 | -2.17(-1.06%) |
Dec 24, 2020 | 204.53 | 205.81 | 203.39 | 205.65 | 217,327 | +2.10(+1.03%) |
Dec 23, 2020 | 202.66 | 204.93 | 201.58 | 203.56 | 618,188 | +0.62(+0.30%) |
Dec 22, 2020 | 203.78 | 204.72 | 202.13 | 202.94 | 1,040,372 | -1.07(-0.52%) |
Dec 21, 2020 | 199.94 | 205.19 | 199.36 | 204.01 | 721,769 | +0.37(+0.18%) |
Dec 18, 2020 | 203.42 | 204.40 | 201.04 | 203.64 | 1,973,685 | +0.80(+0.39%) |
Dec 17, 2020 | 203.23 | 204.52 | 201.03 | 202.84 | 852,595 | +0.55(+0.27%) |
Dec 16, 2020 | 203.29 | 203.72 | 201.02 | 202.29 | 925,561 | -1.11(-0.54%) |
Dec 15, 2020 | 198.40 | 204.72 | 198.40 | 203.39 | 1,392,798 | +6.93(+3.53%) |
Dec 14, 2020 | 200.34 | 201.31 | 196.47 | 196.47 | 1,138,507 | -2.04(-1.03%) |
Dec 11, 2020 | 198.26 | 200.03 | 197.37 | 198.51 | 1,252,857 | -0.81(-0.41%) |
Dec 10, 2020 | 202.49 | 202.90 | 199.02 | 199.32 | 1,284,588 | -4.21(-2.07%) |
Dec 09, 2020 | 200.92 | 204.14 | 199.54 | 203.53 | 1,570,299 | +2.86(+1.43%) |
Dec 08, 2020 | 198.66 | 202.19 | 198.66 | 200.67 | 1,276,691 | +1.77(+0.89%) |
Dec 07, 2020 | 199.73 | 200.29 | 196.59 | 198.90 | 1,829,454 | -0.76(-0.38%) |
Dec 04, 2020 | 200.36 | 201.96 | 198.96 | 199.66 | 1,701,612 | -0.37(-0.19%) |
Dec 03, 2020 | 206.54 | 207.33 | 199.09 | 200.03 | 2,118,299 | -6.21(-3.01%) |
Dec 02, 2020 | 208.24 | 209.71 | 206.15 | 206.24 | 1,175,840 | -2.89(-1.38%) |
Dec 01, 2020 | 213.03 | 214.12 | 208.58 | 209.13 | 1,354,438 | -0.74(-0.35%) |
Nov 30, 2020 | 207.64 | 210.80 | 205.40 | 209.87 | 2,872,045 | +1.94(+0.93%) |
Nov 27, 2020 | 210.17 | 210.80 | 207.48 | 207.92 | 592,942 | -1.23(-0.59%) |
Nov 25, 2020 | 213.49 | 213.49 | 208.60 | 209.16 | 987,393 | -3.88(-1.82%) |
Nov 24, 2020 | 214.74 | 215.58 | 211.90 | 213.03 | 1,513,722 | -0.51(-0.24%) |
Nov 23, 2020 | 211.40 | 214.62 | 210.99 | 213.54 | 1,202,320 | +4.15(+1.98%) |
Nov 20, 2020 | 210.66 | 211.48 | 207.53 | 209.39 | 1,197,671 | -2.26(-1.07%) |
Nov 19, 2020 | 208.60 | 212.17 | 206.67 | 211.66 | 961,170 | +0.94(+0.44%) |
Nov 18, 2020 | 209.11 | 212.81 | 208.72 | 210.72 | 1,093,502 | +2.15(+1.03%) |
Nov 17, 2020 | 208.44 | 209.40 | 205.21 | 208.57 | 1,055,158 | -0.70(-0.34%) |
Nov 16, 2020 | 216.62 | 216.62 | 206.31 | 209.28 | 1,455,585 | -4.23(-1.98%) |
Nov 13, 2020 | 211.92 | 213.80 | 211.04 | 213.51 | 951,922 | +3.08(+1.46%) |
Nov 12, 2020 | 210.94 | 212.13 | 207.80 | 210.43 | 1,079,329 | -1.59(-0.75%) |
Nov 11, 2020 | 212.01 | 212.70 | 208.05 | 212.02 | 1,078,350 | +0.94(+0.44%) |
Nov 10, 2020 | 206.96 | 212.42 | 206.29 | 211.08 | 1,007,008 | +4.41(+2.14%) |
Nov 09, 2020 | 216.62 | 220.84 | 206.65 | 206.67 | 1,590,340 | -0.07(-0.03%) |
Nov 06, 2020 | 207.73 | 210.07 | 206.31 | 206.74 | 802,464 | -0.47(-0.23%) |
Nov 05, 2020 | 204.13 | 209.94 | 203.70 | 207.21 | 839,475 | +6.11(+3.04%) |
Nov 04, 2020 | 207.47 | 208.28 | 199.59 | 201.10 | 1,279,408 | -8.33(-3.98%) |
Nov 03, 2020 | 207.96 | 210.32 | 206.81 | 209.43 | 1,194,196 | +3.93(+1.91%) |