Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 191.15 | 192.13 | 188.78 | 189.76 | 258,174 | -1.67(-0.87%) |
Oct 28, 2021 | 189.77 | 192.10 | 188.71 | 191.44 | 269,095 | +1.76(+0.93%) |
Oct 27, 2021 | 192.09 | 192.97 | 189.44 | 189.68 | 251,022 | -1.59(-0.83%) |
Oct 26, 2021 | 192.63 | 191.27 | 433,990 | -7.62(-3.83%) | ||
Oct 25, 2021 | 199.15 | 199.53 | 196.68 | 198.89 | 202,992 | -0.33(-0.16%) |
Oct 22, 2021 | 198.02 | 200.56 | 198.00 | 199.22 | 173,652 | +1.59(+0.81%) |
Oct 21, 2021 | 197.98 | 198.91 | 195.82 | 197.62 | 169,044 | -0.55(-0.28%) |
Oct 20, 2021 | 195.88 | 198.68 | 195.82 | 198.18 | 178,091 | +2.15(+1.10%) |
Oct 19, 2021 | 194.45 | 196.24 | 192.86 | 196.03 | 180,979 | +1.84(+0.95%) |
Oct 18, 2021 | 196.26 | 196.56 | 193.07 | 194.18 | 284,678 | -2.87(-1.46%) |
Oct 15, 2021 | 195.72 | 198.59 | 195.03 | 197.05 | 323,162 | +1.93(+0.99%) |
Oct 14, 2021 | 195.92 | 195.92 | 192.30 | 195.13 | 340,676 | +0.46(+0.24%) |
Oct 13, 2021 | 197.15 | 197.87 | 191.91 | 194.67 | 357,927 | -3.93(-1.98%) |
Oct 12, 2021 | 197.30 | 201.13 | 195.99 | 198.60 | 359,210 | +1.26(+0.64%) |
Oct 11, 2021 | 194.20 | 198.61 | 192.90 | 197.34 | 366,061 | +4.15(+2.15%) |
Oct 08, 2021 | 189.89 | 194.11 | 189.89 | 193.19 | 308,980 | +3.30(+1.74%) |
Oct 07, 2021 | 185.34 | 191.07 | 185.26 | 189.88 | 361,100 | +5.69(+3.09%) |
Oct 06, 2021 | 181.32 | 184.50 | 179.68 | 184.19 | 242,745 | +1.73(+0.95%) |
Oct 05, 2021 | 183.25 | 184.35 | 181.38 | 182.46 | 273,450 | -0.12(-0.07%) |
Oct 04, 2021 | 182.32 | 184.93 | 182.07 | 182.58 | 224,460 | +0.82(+0.45%) |
Oct 01, 2021 | 181.65 | 182.84 | 178.30 | 181.76 | 212,771 | +1.05(+0.58%) |
Sep 30, 2021 | 185.02 | 185.65 | 180.52 | 180.71 | 357,945 | -4.00(-2.16%) |
Sep 29, 2021 | 185.11 | 186.14 | 183.91 | 184.71 | 143,869 | +0.74(+0.40%) |
Sep 28, 2021 | 185.06 | 185.97 | 183.24 | 183.97 | 313,488 | -0.49(-0.26%) |
Sep 27, 2021 | 184.34 | 186.63 | 183.66 | 184.46 | 225,497 | +1.58(+0.87%) |
Sep 24, 2021 | 182.20 | 186.17 | 182.20 | 182.87 | 285,023 | +0.78(+0.43%) |
Sep 23, 2021 | 179.55 | 183.97 | 179.55 | 182.10 | 241,845 | +2.87(+1.60%) |
Sep 22, 2021 | 178.41 | 180.39 | 178.41 | 179.22 | 178,426 | +2.01(+1.14%) |
Sep 21, 2021 | 181.71 | 181.81 | 176.91 | 177.21 | 211,541 | -4.03(-2.23%) |
Sep 20, 2021 | 180.16 | 181.81 | 178.25 | 181.25 | 196,389 | -1.27(-0.70%) |
Sep 17, 2021 | 181.72 | 183.59 | 181.16 | 182.52 | 502,238 | -0.08(-0.05%) |
Sep 16, 2021 | 187.31 | 188.04 | 182.50 | 182.60 | 187,345 | -3.86(-2.07%) |
Sep 15, 2021 | 185.13 | 188.07 | 185.11 | 186.46 | 203,999 | +1.36(+0.73%) |
Sep 14, 2021 | 188.67 | 188.67 | 183.95 | 185.10 | 214,051 | -3.02(-1.61%) |
Sep 13, 2021 | 187.21 | 189.88 | 185.38 | 188.12 | 254,913 | +2.62(+1.41%) |
Sep 10, 2021 | 187.86 | 187.86 | 184.75 | 185.50 | 192,603 | -1.08(-0.58%) |
Sep 09, 2021 | 186.65 | 188.26 | 186.25 | 186.58 | 115,784 | -0.15(-0.08%) |
Sep 08, 2021 | 186.07 | 187.59 | 185.35 | 186.73 | 164,566 | +0.23(+0.13%) |
Sep 07, 2021 | 188.64 | 188.83 | 186.46 | 186.50 | 163,339 | -3.68(-1.93%) |
Sep 03, 2021 | 191.39 | 191.39 | 189.32 | 190.17 | 122,999 | -1.83(-0.96%) |
Sep 02, 2021 | 190.98 | 192.58 | 190.53 | 192.01 | 167,920 | +2.00(+1.05%) |
Sep 01, 2021 | 191.04 | 191.16 | 188.12 | 190.01 | 209,626 | -1.10(-0.58%) |
Aug 31, 2021 | 193.69 | 194.63 | 190.73 | 191.11 | 443,875 | -2.66(-1.37%) |
Aug 30, 2021 | 193.77 | 195.41 | 193.33 | 193.77 | 378,736 | +0.02(+0.01%) |
Aug 27, 2021 | 192.33 | 194.59 | 191.85 | 193.75 | 133,830 | +2.41(+1.26%) |
Aug 26, 2021 | 191.96 | 192.17 | 189.72 | 191.34 | 107,411 | -0.62(-0.32%) |
Aug 25, 2021 | 191.12 | 193.20 | 190.48 | 191.96 | 186,175 | +0.17(+0.09%) |
Aug 24, 2021 | 192.36 | 193.73 | 191.44 | 191.79 | 138,456 | +0.06(+0.03%) |
Aug 23, 2021 | 190.00 | 192.59 | 189.47 | 191.74 | 216,960 | +3.03(+1.60%) |
Aug 20, 2021 | 186.61 | 189.69 | 186.61 | 188.71 | 128,267 | +2.39(+1.28%) |
Aug 19, 2021 | 186.33 | 189.07 | 185.40 | 186.32 | 175,534 | -0.94(-0.50%) |
Aug 18, 2021 | 190.23 | 190.84 | 187.22 | 187.26 | 198,534 | -4.19(-2.19%) |
Aug 17, 2021 | 190.87 | 192.45 | 189.96 | 191.45 | 298,262 | -0.08(-0.04%) |
Aug 16, 2021 | 190.83 | 192.59 | 188.97 | 191.53 | 172,896 | -0.18(-0.09%) |
Aug 13, 2021 | 193.48 | 194.17 | 191.53 | 191.70 | 104,718 | -1.44(-0.75%) |
Aug 12, 2021 | 194.64 | 195.13 | 191.88 | 193.14 | 161,801 | -1.34(-0.69%) |
Aug 11, 2021 | 193.04 | 194.62 | 191.23 | 194.49 | 146,695 | +1.85(+0.96%) |
Aug 10, 2021 | 190.46 | 194.53 | 189.90 | 192.63 | 143,004 | +1.68(+0.88%) |
Aug 09, 2021 | 190.48 | 191.82 | 189.66 | 190.95 | 253,689 | -0.42(-0.22%) |
Aug 06, 2021 | 191.75 | 193.32 | 190.72 | 191.37 | 167,827 | +2.22(+1.17%) |
Aug 05, 2021 | 188.51 | 189.19 | 186.64 | 189.15 | 189,559 | +2.60(+1.39%) |
Aug 04, 2021 | 188.30 | 188.90 | 184.78 | 186.55 | 224,343 | -3.68(-1.93%) |
Aug 03, 2021 | 189.09 | 190.49 | 185.79 | 190.23 | 244,011 | +0.88(+0.46%) |
Aug 02, 2021 | 191.55 | 193.89 | 189.17 | 189.36 | 145,700 | -1.59(-0.83%) |
Jul 30, 2021 | 191.96 | 193.84 | 190.44 | 190.95 | 235,190 | -1.95(-1.01%) |
Jul 29, 2021 | 192.72 | 194.07 | 190.73 | 192.90 | 155,641 | +2.21(+1.16%) |
Jul 28, 2021 | 191.58 | 193.17 | 188.87 | 190.70 | 131,370 | +0.40(+0.21%) |
Jul 27, 2021 | 190.62 | 192.44 | 189.12 | 190.30 | 124,119 | -0.69(-0.36%) |
Jul 26, 2021 | 190.01 | 191.47 | 189.43 | 190.99 | 169,678 | +1.32(+0.70%) |
Jul 23, 2021 | 189.68 | 190.09 | 186.94 | 189.66 | 108,500 | +1.47(+0.78%) |
Jul 22, 2021 | 190.09 | 190.26 | 187.61 | 188.19 | 115,361 | -2.41(-1.26%) |
Jul 21, 2021 | 190.40 | 192.18 | 188.45 | 190.60 | 370,172 | +1.74(+0.92%) |
Jul 20, 2021 | 182.45 | 189.44 | 182.45 | 188.86 | 334,325 | +7.06(+3.88%) |
Jul 19, 2021 | 184.22 | 184.74 | 180.34 | 181.81 | 273,195 | -5.05(-2.70%) |
Jul 16, 2021 | 188.45 | 189.37 | 186.50 | 186.86 | 143,420 | -0.60(-0.32%) |
Jul 15, 2021 | 186.01 | 188.44 | 185.87 | 187.46 | 170,819 | -0.26(-0.14%) |
Jul 14, 2021 | 188.34 | 190.25 | 186.11 | 187.72 | 220,228 | -0.93(-0.49%) |
Jul 13, 2021 | 190.95 | 191.44 | 188.25 | 188.65 | 210,368 | -1.89(-0.99%) |
Jul 12, 2021 | 190.31 | 191.20 | 188.66 | 190.54 | 210,857 | -1.42(-0.74%) |
Jul 09, 2021 | 192.75 | 193.51 | 190.79 | 191.96 | 319,527 | +2.48(+1.31%) |
Jul 08, 2021 | 189.43 | 191.81 | 188.43 | 189.48 | 224,155 | -3.11(-1.61%) |
Jul 07, 2021 | 190.05 | 193.19 | 190.05 | 192.59 | 240,097 | +0.96(+0.50%) |
Jul 06, 2021 | 197.27 | 197.36 | 189.92 | 191.63 | 259,098 | -5.69(-2.88%) |
Jul 02, 2021 | 198.11 | 198.78 | 195.71 | 197.31 | 124,729 | -0.17(-0.08%) |
Jul 01, 2021 | 197.42 | 197.71 | 195.91 | 197.48 | 200,105 | +1.30(+0.66%) |
Jun 30, 2021 | 193.41 | 196.86 | 191.62 | 196.18 | 219,975 | +2.72(+1.40%) |
Jun 29, 2021 | 196.81 | 197.83 | 193.29 | 193.46 | 253,882 | -3.10(-1.58%) |
Jun 28, 2021 | 197.99 | 197.99 | 195.34 | 196.56 | 145,492 | -1.97(-0.99%) |
Jun 25, 2021 | 196.33 | 199.00 | 196.09 | 198.53 | 262,458 | +2.06(+1.05%) |
Jun 24, 2021 | 195.45 | 197.22 | 193.78 | 196.48 | 231,716 | +1.47(+0.75%) |
Jun 23, 2021 | 196.69 | 197.13 | 195.01 | 195.01 | 157,693 | -1.96(-1.00%) |
Jun 22, 2021 | 197.21 | 197.77 | 194.41 | 196.97 | 249,287 | -1.35(-0.68%) |
Jun 21, 2021 | 194.25 | 199.09 | 194.25 | 198.32 | 250,440 | +5.46(+2.83%) |
Jun 18, 2021 | 194.54 | 195.67 | 192.79 | 192.86 | 404,977 | -4.15(-2.11%) |
Jun 17, 2021 | 201.81 | 202.29 | 195.61 | 197.01 | 240,155 | -4.79(-2.38%) |
Jun 16, 2021 | 204.62 | 205.52 | 201.66 | 201.80 | 237,737 | -3.07(-1.50%) |
Jun 15, 2021 | 204.61 | 205.63 | 204.02 | 204.87 | 213,795 | +0.27(+0.13%) |
Jun 14, 2021 | 205.72 | 205.74 | 203.16 | 204.60 | 199,574 | -1.12(-0.54%) |
Jun 11, 2021 | 206.18 | 206.90 | 204.67 | 205.72 | 169,500 | +0.23(+0.11%) |
Jun 10, 2021 | 207.96 | 208.63 | 205.25 | 205.49 | 155,456 | -0.26(-0.13%) |
Jun 09, 2021 | 207.45 | 208.51 | 205.41 | 205.75 | 300,870 | -1.52(-0.73%) |
Jun 08, 2021 | 205.63 | 207.95 | 204.10 | 207.27 | 176,047 | +1.28(+0.62%) |
Jun 07, 2021 | 207.00 | 207.34 | 203.97 | 205.98 | 381,518 | -0.90(-0.44%) |
Jun 04, 2021 | 204.67 | 208.05 | 204.66 | 206.88 | 260,526 | +1.53(+0.74%) |
Jun 03, 2021 | 203.63 | 205.37 | 199.48 | 205.36 | 328,742 | +1.57(+0.77%) |
Jun 02, 2021 | 202.93 | 203.92 | 201.09 | 203.78 | 268,869 | +0.77(+0.38%) |
Jun 01, 2021 | 203.76 | 205.47 | 201.46 | 203.01 | 271,852 | +1.75(+0.87%) |
May 28, 2021 | 201.41 | 201.52 | 199.72 | 201.26 | 258,056 | +0.55(+0.27%) |
May 27, 2021 | 199.53 | 201.71 | 199.28 | 200.71 | 601,228 | +3.70(+1.88%) |
May 26, 2021 | 195.91 | 197.13 | 193.01 | 197.01 | 565,241 | +0.83(+0.42%) |
May 25, 2021 | 199.91 | 201.01 | 195.51 | 196.17 | 311,988 | -3.77(-1.88%) |
May 24, 2021 | 198.66 | 200.33 | 197.32 | 199.94 | 312,840 | +2.11(+1.07%) |
May 21, 2021 | 197.60 | 199.88 | 196.89 | 197.83 | 171,802 | +1.03(+0.52%) |
May 20, 2021 | 197.38 | 197.91 | 196.03 | 196.80 | 225,956 | -0.57(-0.29%) |
May 19, 2021 | 196.94 | 197.55 | 193.93 | 197.38 | 223,906 | -0.18(-0.09%) |
May 18, 2021 | 200.30 | 201.77 | 197.41 | 197.55 | 141,322 | -3.21(-1.60%) |
May 17, 2021 | 200.41 | 201.96 | 198.54 | 200.77 | 199,790 | +0.58(+0.29%) |
May 14, 2021 | 200.26 | 200.64 | 198.51 | 200.18 | 142,566 | +0.85(+0.43%) |
May 13, 2021 | 195.40 | 200.25 | 194.53 | 199.33 | 200,042 | +2.92(+1.48%) |
May 12, 2021 | 199.84 | 201.17 | 196.37 | 196.41 | 250,408 | -2.37(-1.19%) |
May 11, 2021 | 202.17 | 202.17 | 197.07 | 198.78 | 253,227 | -4.32(-2.13%) |
May 10, 2021 | 202.73 | 207.20 | 202.03 | 203.11 | 292,296 | +2.20(+1.10%) |
May 07, 2021 | 200.28 | 201.67 | 198.77 | 200.91 | 232,719 | -1.22(-0.61%) |
May 06, 2021 | 198.82 | 206.46 | 198.73 | 202.13 | 578,262 | +5.04(+2.56%) |
May 05, 2021 | 198.16 | 198.40 | 194.19 | 197.09 | 360,583 | -1.41(-0.71%) |
May 04, 2021 | 198.66 | 200.22 | 197.58 | 198.50 | 260,129 | -0.70(-0.35%) |
May 03, 2021 | 197.41 | 200.08 | 195.73 | 199.19 | 263,229 | +2.61(+1.33%) |
Apr 30, 2021 | 196.32 | 197.43 | 195.14 | 196.58 | 245,281 | -0.60(-0.30%) |
Apr 29, 2021 | 195.29 | 198.53 | 195.29 | 197.18 | 311,170 | +2.53(+1.30%) |
Apr 28, 2021 | 191.42 | 194.95 | 191.42 | 194.66 | 268,931 | +2.58(+1.34%) |
Apr 27, 2021 | 191.42 | 193.65 | 191.16 | 192.07 | 406,147 | +0.45(+0.23%) |
Apr 26, 2021 | 191.99 | 192.66 | 190.29 | 191.63 | 326,448 | +0.78(+0.41%) |
Apr 23, 2021 | 189.81 | 191.82 | 189.22 | 190.85 | 322,290 | +2.07(+1.10%) |
Apr 22, 2021 | 192.66 | 194.28 | 188.53 | 188.78 | 484,860 | -4.33(-2.24%) |
Apr 21, 2021 | 192.14 | 193.97 | 191.89 | 193.11 | 344,963 | +0.93(+0.48%) |
Apr 20, 2021 | 194.08 | 194.43 | 190.69 | 192.18 | 312,273 | -2.25(-1.16%) |
Apr 19, 2021 | 193.64 | 195.12 | 190.58 | 194.43 | 388,322 | +1.80(+0.93%) |
Apr 16, 2021 | 194.26 | 194.43 | 190.90 | 192.64 | 295,936 | -0.27(-0.14%) |
Apr 15, 2021 | 192.29 | 193.19 | 191.03 | 192.91 | 373,312 | +0.45(+0.24%) |
Apr 14, 2021 | 190.50 | 194.18 | 190.50 | 192.45 | 462,720 | +1.58(+0.83%) |
Apr 13, 2021 | 192.61 | 194.78 | 190.37 | 190.87 | 395,685 | -3.81(-1.96%) |
Apr 12, 2021 | 192.24 | 194.92 | 192.12 | 194.68 | 242,083 | +3.15(+1.64%) |
Apr 09, 2021 | 192.16 | 192.98 | 190.25 | 191.54 | 251,978 | +0.21(+0.11%) |
Apr 08, 2021 | 189.06 | 191.61 | 187.79 | 191.32 | 284,682 | +1.49(+0.79%) |
Apr 07, 2021 | 192.19 | 192.45 | 188.66 | 189.83 | 312,513 | -2.17(-1.13%) |
Apr 06, 2021 | 191.04 | 193.89 | 190.77 | 192.00 | 333,838 | -0.21(-0.11%) |
Apr 05, 2021 | 190.90 | 192.73 | 190.36 | 192.21 | 384,923 | +3.12(+1.65%) |
Apr 01, 2021 | 190.73 | 191.09 | 187.52 | 189.09 | 267,098 | -1.50(-0.79%) |
Mar 31, 2021 | 190.34 | 192.65 | 189.88 | 190.59 | 414,183 | +0.17(+0.09%) |
Mar 30, 2021 | 191.76 | 192.34 | 188.81 | 190.42 | 288,690 | -1.56(-0.82%) |
Mar 29, 2021 | 188.32 | 193.03 | 188.27 | 191.99 | 468,633 | +3.89(+2.07%) |
Mar 26, 2021 | 185.77 | 188.54 | 184.54 | 188.10 | 261,806 | +2.80(+1.51%) |
Mar 25, 2021 | 180.26 | 185.56 | 178.30 | 185.30 | 357,140 | +5.57(+3.10%) |
Mar 24, 2021 | 178.89 | 184.33 | 178.87 | 179.73 | 308,522 | +2.44(+1.38%) |
Mar 23, 2021 | 179.06 | 180.74 | 176.02 | 177.29 | 499,881 | -4.25(-2.34%) |
Mar 22, 2021 | 181.97 | 182.61 | 178.75 | 181.54 | 321,991 | -1.10(-0.60%) |
Mar 19, 2021 | 183.38 | 183.38 | 179.77 | 182.64 | 642,420 | -1.12(-0.61%) |
Mar 18, 2021 | 183.63 | 185.43 | 182.32 | 183.76 | 360,560 | +0.49(+0.27%) |
Mar 17, 2021 | 181.12 | 184.46 | 179.51 | 183.27 | 310,067 | +2.60(+1.44%) |
Mar 16, 2021 | 182.89 | 183.26 | 179.43 | 180.67 | 455,796 | -2.92(-1.59%) |
Mar 15, 2021 | 181.19 | 184.11 | 180.68 | 183.58 | 473,570 | +2.95(+1.63%) |
Mar 12, 2021 | 178.96 | 181.60 | 178.27 | 180.63 | 361,820 | +4.80(+2.73%) |
Mar 11, 2021 | 173.34 | 176.45 | 172.91 | 175.83 | 422,705 | +1.90(+1.09%) |
Mar 10, 2021 | 170.85 | 175.36 | 169.81 | 173.94 | 335,224 | +2.56(+1.50%) |
Mar 09, 2021 | 175.68 | 176.17 | 170.43 | 171.37 | 477,934 | -5.56(-3.15%) |
Mar 08, 2021 | 173.96 | 179.71 | 173.52 | 176.94 | 393,192 | +5.08(+2.96%) |
Mar 05, 2021 | 167.55 | 173.00 | 165.83 | 171.85 | 382,665 | +5.78(+3.48%) |
Mar 04, 2021 | 169.56 | 170.93 | 164.41 | 166.07 | 501,887 | -2.65(-1.57%) |
Mar 03, 2021 | 166.98 | 169.97 | 165.73 | 168.72 | 430,435 | +2.41(+1.45%) |
Mar 02, 2021 | 165.08 | 167.02 | 164.19 | 166.31 | 305,999 | +1.13(+0.68%) |
Mar 01, 2021 | 164.88 | 167.30 | 164.65 | 165.19 | 510,924 | +2.31(+1.42%) |
Feb 26, 2021 | 167.71 | 168.53 | 162.75 | 162.87 | 625,787 | -6.78(-4.00%) |
Feb 25, 2021 | 173.20 | 174.44 | 168.60 | 169.65 | 311,640 | -3.45(-1.99%) |
Feb 24, 2021 | 172.13 | 175.06 | 172.13 | 173.10 | 371,450 | +1.55(+0.90%) |
Feb 23, 2021 | 176.11 | 176.52 | 168.45 | 171.56 | 638,381 | -3.88(-2.21%) |
Feb 22, 2021 | 168.54 | 177.15 | 167.67 | 175.44 | 722,823 | +7.83(+4.67%) |
Feb 19, 2021 | 164.83 | 167.70 | 164.55 | 167.61 | 454,544 | +3.41(+2.07%) |
Feb 18, 2021 | 163.20 | 164.43 | 162.46 | 164.20 | 403,788 | +0.01(+0.01%) |
Feb 17, 2021 | 160.95 | 164.97 | 159.57 | 164.19 | 468,957 | +3.00(+1.86%) |
Feb 16, 2021 | 163.47 | 164.73 | 160.86 | 161.19 | 670,175 | -0.89(-0.55%) |
Feb 12, 2021 | 157.12 | 162.70 | 156.83 | 162.09 | 466,171 | +5.15(+3.28%) |
Feb 11, 2021 | 156.91 | 165.42 | 156.01 | 156.93 | 806,675 | +2.54(+1.65%) |
Feb 10, 2021 | 154.72 | 155.62 | 153.60 | 154.39 | 349,571 | +0.51(+0.33%) |
Feb 09, 2021 | 152.15 | 153.91 | 151.38 | 153.89 | 376,212 | +2.02(+1.33%) |
Feb 08, 2021 | 151.98 | 152.99 | 150.78 | 151.86 | 322,259 | +1.03(+0.68%) |
Feb 05, 2021 | 149.82 | 152.55 | 149.08 | 150.83 | 440,417 | +2.44(+1.64%) |
Feb 04, 2021 | 148.97 | 149.45 | 147.22 | 148.39 | 596,980 | +0.05(+0.03%) |
Feb 03, 2021 | 146.89 | 148.77 | 146.29 | 148.35 | 336,462 | +1.45(+0.99%) |
Feb 02, 2021 | 147.16 | 148.52 | 145.40 | 146.89 | 487,674 | +1.70(+1.17%) |
Feb 01, 2021 | 145.41 | 146.99 | 143.89 | 145.19 | 458,353 | +0.41(+0.28%) |
Jan 29, 2021 | 148.42 | 149.11 | 144.57 | 144.78 | 376,196 | -4.25(-2.85%) |
Jan 28, 2021 | 150.88 | 151.49 | 148.42 | 149.04 | 412,701 | -1.15(-0.77%) |
Jan 27, 2021 | 147.24 | 153.14 | 147.10 | 150.19 | 823,658 | +2.14(+1.44%) |
Jan 26, 2021 | 155.20 | 156.15 | 147.98 | 148.05 | 506,829 | -5.18(-3.38%) |
Jan 25, 2021 | 153.77 | 155.68 | 152.28 | 153.23 | 305,153 | -1.04(-0.67%) |
Jan 22, 2021 | 153.29 | 155.13 | 151.37 | 154.27 | 339,033 | +0.69(+0.45%) |
Jan 21, 2021 | 154.47 | 156.60 | 153.44 | 153.58 | 321,396 | -1.44(-0.93%) |
Jan 20, 2021 | 156.67 | 157.21 | 154.85 | 155.03 | 305,254 | -1.94(-1.24%) |
Jan 19, 2021 | 159.35 | 159.90 | 156.73 | 156.97 | 336,836 | -0.83(-0.52%) |
Jan 15, 2021 | 157.59 | 158.82 | 154.72 | 157.80 | 322,733 | -0.51(-0.32%) |
Jan 14, 2021 | 158.85 | 161.37 | 157.99 | 158.30 | 409,816 | +0.66(+0.42%) |
Jan 13, 2021 | 157.91 | 159.21 | 156.68 | 157.64 | 242,965 | -0.84(-0.53%) |
Jan 12, 2021 | 156.26 | 159.50 | 155.63 | 158.48 | 294,711 | +2.77(+1.78%) |
Jan 11, 2021 | 154.38 | 157.47 | 154.38 | 155.71 | 284,820 | +0.10(+0.06%) |
Jan 08, 2021 | 157.33 | 159.11 | 153.71 | 155.61 | 439,113 | -0.60(-0.38%) |
Jan 07, 2021 | 157.96 | 157.96 | 155.16 | 156.21 | 511,809 | -1.14(-0.73%) |
Jan 06, 2021 | 150.21 | 157.79 | 150.21 | 157.35 | 503,341 | +4.99(+3.27%) |
Jan 05, 2021 | 151.09 | 153.71 | 150.95 | 152.36 | 426,104 | +1.39(+0.92%) |
Jan 04, 2021 | 156.11 | 156.32 | 149.25 | 150.97 | 514,641 | -5.92(-3.77%) |
Dec 31, 2020 | 156.89 | 156.89 | 156.89 | 216,027 | +1.78(+1.15%) | |
Dec 30, 2020 | 153.32 | 155.89 | 153.10 | 155.10 | 216,027 | +1.80(+1.18%) |
Dec 29, 2020 | 154.57 | 154.62 | 151.67 | 153.30 | 274,661 | -0.29(-0.19%) |
Dec 28, 2020 | 153.10 | 155.68 | 152.80 | 153.58 | 193,716 | +1.37(+0.90%) |
Dec 24, 2020 | 153.32 | 153.32 | 150.81 | 152.21 | 102,796 | -1.06(-0.69%) |
Dec 23, 2020 | 151.44 | 153.85 | 150.91 | 153.27 | 192,527 | +2.69(+1.78%) |
Dec 22, 2020 | 151.83 | 152.64 | 150.03 | 150.58 | 324,616 | -1.51(-0.99%) |
Dec 21, 2020 | 153.56 | 154.69 | 150.41 | 152.09 | 457,193 | -4.00(-2.56%) |
Dec 18, 2020 | 156.96 | 158.75 | 155.06 | 156.09 | 1,061,653 | -0.78(-0.50%) |
Dec 17, 2020 | 160.71 | 160.96 | 156.81 | 156.88 | 450,650 | -3.82(-2.38%) |
Dec 16, 2020 | 162.38 | 163.01 | 159.32 | 160.70 | 337,281 | -1.34(-0.82%) |
Dec 15, 2020 | 161.41 | 163.13 | 159.92 | 162.03 | 343,873 | +1.00(+0.62%) |
Dec 14, 2020 | 164.73 | 165.56 | 160.18 | 161.03 | 448,093 | -2.50(-1.53%) |
Dec 11, 2020 | 160.10 | 164.99 | 160.10 | 163.53 | 485,513 | +2.98(+1.86%) |
Dec 10, 2020 | 157.86 | 162.22 | 157.86 | 160.55 | 521,304 | +0.94(+0.59%) |
Dec 09, 2020 | 159.06 | 160.98 | 158.65 | 159.61 | 497,650 | +1.70(+1.08%) |
Dec 08, 2020 | 155.75 | 158.97 | 155.75 | 157.91 | 456,438 | +1.43(+0.91%) |
Dec 07, 2020 | 154.05 | 156.79 | 151.94 | 156.48 | 501,053 | +2.16(+1.40%) |
Dec 04, 2020 | 151.03 | 156.09 | 150.52 | 154.32 | 309,150 | +3.64(+2.42%) |
Dec 03, 2020 | 150.96 | 152.85 | 150.13 | 150.68 | 341,730 | +0.52(+0.34%) |
Dec 02, 2020 | 149.72 | 151.75 | 147.52 | 150.16 | 390,476 | -1.15(-0.76%) |
Dec 01, 2020 | 149.96 | 153.27 | 149.40 | 151.31 | 406,015 | +3.89(+2.64%) |
Nov 30, 2020 | 150.19 | 151.27 | 146.32 | 147.42 | 666,071 | -3.99(-2.64%) |
Nov 27, 2020 | 152.42 | 152.42 | 150.37 | 151.41 | 151,478 | -0.92(-0.60%) |
Nov 25, 2020 | 155.64 | 155.99 | 151.97 | 152.33 | 309,585 | -3.87(-2.47%) |
Nov 24, 2020 | 152.49 | 157.72 | 152.49 | 156.20 | 435,615 | +5.26(+3.49%) |
Nov 23, 2020 | 146.35 | 151.07 | 146.26 | 150.93 | 464,141 | +5.82(+4.01%) |
Nov 20, 2020 | 148.27 | 148.93 | 144.17 | 145.11 | 579,790 | -3.17(-2.14%) |
Nov 19, 2020 | 148.33 | 149.37 | 146.89 | 148.28 | 301,128 | -0.74(-0.50%) |
Nov 18, 2020 | 150.59 | 150.90 | 149.00 | 149.02 | 282,492 | +0.18(+0.12%) |
Nov 17, 2020 | 148.10 | 151.08 | 147.69 | 148.84 | 341,242 | -0.40(-0.27%) |
Nov 16, 2020 | 151.08 | 152.41 | 148.70 | 149.24 | 534,245 | -0.69(-0.46%) |
Nov 13, 2020 | 146.39 | 151.00 | 145.88 | 149.93 | 414,058 | +5.01(+3.46%) |
Nov 12, 2020 | 143.66 | 145.78 | 142.66 | 144.92 | 343,940 | +0.45(+0.31%) |
Nov 11, 2020 | 147.66 | 148.18 | 144.36 | 144.47 | 491,160 | -3.20(-2.17%) |
Nov 10, 2020 | 143.70 | 150.28 | 143.64 | 147.67 | 534,648 | +5.09(+3.57%) |
Nov 09, 2020 | 146.26 | 150.55 | 141.91 | 142.58 | 691,461 | +2.97(+2.13%) |
Nov 06, 2020 | 138.49 | 141.53 | 138.49 | 139.60 | 354,000 | +0.83(+0.60%) |
Nov 05, 2020 | 138.94 | 145.76 | 136.07 | 138.77 | 869,132 | +1.00(+0.72%) |
Nov 04, 2020 | 144.33 | 145.11 | 137.72 | 137.78 | 620,114 | -5.65(-3.94%) |
Nov 03, 2020 | 139.20 | 144.43 | 138.58 | 143.43 | 429,435 | +6.76(+4.95%) |