Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 209.46 | 209.46 | 202.54 | 203.25 | 1,308,643 | -6.55(-3.12%) |
Oct 28, 2021 | 205.97 | 210.04 | 205.93 | 209.80 | 510,232 | +2.95(+1.43%) |
Oct 27, 2021 | 214.06 | 216.42 | 205.90 | 206.85 | 1,137,617 | -10.99(-5.05%) |
Oct 26, 2021 | 219.01 | 217.84 | 1,061,485 | +0.44(+0.20%) | ||
Oct 25, 2021 | 217.43 | 220.43 | 216.15 | 217.41 | 844,159 | +2.95(+1.37%) |
Oct 22, 2021 | 213.76 | 215.83 | 211.50 | 214.46 | 954,122 | +0.42(+0.19%) |
Oct 21, 2021 | 218.32 | 218.52 | 211.59 | 214.04 | 911,741 | -5.77(-2.63%) |
Oct 20, 2021 | 216.77 | 219.89 | 215.00 | 219.81 | 803,976 | +1.20(+0.55%) |
Oct 19, 2021 | 218.08 | 220.01 | 213.84 | 218.62 | 874,240 | +0.82(+0.38%) |
Oct 18, 2021 | 218.40 | 221.66 | 215.59 | 217.79 | 996,886 | +1.28(+0.59%) |
Oct 15, 2021 | 215.31 | 218.32 | 215.31 | 216.52 | 1,200,744 | +3.66(+1.72%) |
Oct 14, 2021 | 212.69 | 214.41 | 209.98 | 212.86 | 940,094 | +2.78(+1.33%) |
Oct 13, 2021 | 207.08 | 210.75 | 203.34 | 210.08 | 1,038,356 | +1.24(+0.59%) |
Oct 12, 2021 | 207.99 | 211.71 | 205.99 | 208.84 | 1,307,761 | +0.48(+0.23%) |
Oct 11, 2021 | 210.85 | 215.09 | 208.11 | 208.36 | 1,175,098 | +1.43(+0.69%) |
Oct 08, 2021 | 203.92 | 208.72 | 203.50 | 206.93 | 1,134,834 | +5.72(+2.84%) |
Oct 07, 2021 | 196.25 | 202.82 | 195.78 | 201.20 | 1,245,998 | +5.46(+2.79%) |
Oct 06, 2021 | 198.87 | 201.22 | 192.45 | 195.74 | 1,540,840 | -7.95(-3.90%) |
Oct 05, 2021 | 206.24 | 208.19 | 200.33 | 203.69 | 1,517,834 | +0.39(+0.19%) |
Oct 04, 2021 | 201.78 | 205.71 | 200.41 | 203.30 | 1,924,478 | +5.61(+2.84%) |
Oct 01, 2021 | 191.60 | 199.15 | 190.65 | 197.69 | 1,269,271 | +7.23(+3.80%) |
Sep 30, 2021 | 191.82 | 193.45 | 188.02 | 190.46 | 936,122 | -2.17(-1.12%) |
Sep 29, 2021 | 194.90 | 194.92 | 190.24 | 192.63 | 889,483 | -2.10(-1.08%) |
Sep 28, 2021 | 196.78 | 202.38 | 194.32 | 194.73 | 1,597,109 | +0.42(+0.21%) |
Sep 27, 2021 | 189.03 | 195.79 | 189.03 | 194.31 | 1,449,992 | +10.23(+5.56%) |
Sep 24, 2021 | 181.65 | 185.85 | 181.34 | 184.08 | 569,094 | +0.70(+0.38%) |
Sep 23, 2021 | 175.73 | 184.22 | 174.07 | 183.39 | 1,147,957 | +9.24(+5.31%) |
Sep 22, 2021 | 175.88 | 179.77 | 174.00 | 174.14 | 841,840 | +2.04(+1.18%) |
Sep 21, 2021 | 175.30 | 176.78 | 169.10 | 172.10 | 873,968 | -0.91(-0.52%) |
Sep 20, 2021 | 172.91 | 175.58 | 169.04 | 173.01 | 1,153,084 | -6.37(-3.55%) |
Sep 17, 2021 | 182.62 | 184.66 | 178.50 | 179.38 | 861,073 | -4.79(-2.60%) |
Sep 16, 2021 | 187.39 | 187.52 | 181.94 | 184.18 | 607,296 | -4.13(-2.19%) |
Sep 15, 2021 | 183.80 | 190.18 | 183.71 | 188.31 | 1,485,702 | +7.58(+4.19%) |
Sep 14, 2021 | 187.12 | 187.50 | 179.76 | 180.73 | 750,617 | -3.91(-2.12%) |
Sep 13, 2021 | 178.78 | 185.87 | 178.78 | 184.64 | 1,171,278 | +8.76(+4.98%) |
Sep 10, 2021 | 177.74 | 178.94 | 174.72 | 175.88 | 541,407 | +0.74(+0.43%) |
Sep 09, 2021 | 173.22 | 178.53 | 171.98 | 175.14 | 580,751 | +1.18(+0.68%) |
Sep 08, 2021 | 180.50 | 182.24 | 173.72 | 173.96 | 572,937 | -6.19(-3.43%) |
Sep 07, 2021 | 178.85 | 183.24 | 178.39 | 180.15 | 609,661 | -0.41(-0.22%) |
Sep 03, 2021 | 183.79 | 185.43 | 179.94 | 180.55 | 603,440 | -2.97(-1.62%) |
Sep 02, 2021 | 181.16 | 185.15 | 180.60 | 183.52 | 470,934 | +4.83(+2.71%) |
Sep 01, 2021 | 179.38 | 180.26 | 177.64 | 178.69 | 562,245 | -0.92(-0.51%) |
Aug 31, 2021 | 178.80 | 182.37 | 178.45 | 179.61 | 442,941 | -0.38(-0.21%) |
Aug 30, 2021 | 186.39 | 187.52 | 179.97 | 179.98 | 623,859 | -4.95(-2.68%) |
Aug 27, 2021 | 177.84 | 186.22 | 177.84 | 184.93 | 903,840 | +9.56(+5.45%) |
Aug 26, 2021 | 176.04 | 178.56 | 174.74 | 175.37 | 449,002 | -2.31(-1.30%) |
Aug 25, 2021 | 176.90 | 179.42 | 174.41 | 177.68 | 691,862 | +1.16(+0.66%) |
Aug 24, 2021 | 173.27 | 177.90 | 173.08 | 176.52 | 893,279 | +5.70(+3.34%) |
Aug 23, 2021 | 167.61 | 172.28 | 167.61 | 170.82 | 756,597 | +7.92(+4.86%) |
Aug 20, 2021 | 160.23 | 164.03 | 158.95 | 162.90 | 799,874 | +0.80(+0.49%) |
Aug 19, 2021 | 164.39 | 165.37 | 159.62 | 162.10 | 1,104,640 | -5.68(-3.39%) |
Aug 18, 2021 | 170.54 | 173.65 | 167.63 | 167.78 | 645,926 | -2.11(-1.24%) |
Aug 17, 2021 | 172.08 | 174.94 | 167.62 | 169.89 | 931,046 | -3.54(-2.04%) |
Aug 16, 2021 | 174.80 | 174.80 | 170.77 | 173.43 | 899,598 | -4.49(-2.52%) |
Aug 13, 2021 | 181.12 | 181.62 | 177.36 | 177.91 | 885,959 | -3.65(-2.01%) |
Aug 12, 2021 | 184.06 | 185.35 | 178.73 | 181.56 | 739,166 | -2.71(-1.47%) |
Aug 11, 2021 | 180.00 | 185.06 | 178.04 | 184.26 | 892,005 | +2.52(+1.39%) |
Aug 10, 2021 | 178.08 | 183.10 | 177.92 | 181.74 | 758,435 | +4.80(+2.72%) |
Aug 09, 2021 | 176.34 | 177.70 | 172.82 | 176.94 | 1,300,939 | -2.79(-1.55%) |
Aug 06, 2021 | 178.04 | 181.27 | 177.12 | 179.73 | 956,951 | +3.90(+2.22%) |
Aug 05, 2021 | 174.50 | 178.92 | 173.55 | 175.84 | 1,085,520 | +2.75(+1.59%) |
Aug 04, 2021 | 180.81 | 181.42 | 172.77 | 173.08 | 1,250,052 | -11.61(-6.29%) |
Aug 03, 2021 | 181.06 | 184.77 | 176.57 | 184.69 | 825,722 | +2.40(+1.32%) |
Aug 02, 2021 | 184.75 | 192.18 | 181.51 | 182.29 | 1,093,539 | -2.23(-1.21%) |
Jul 30, 2021 | 188.27 | 188.63 | 183.44 | 184.53 | 870,346 | -5.08(-2.68%) |
Jul 29, 2021 | 190.06 | 191.34 | 186.63 | 189.60 | 656,256 | +2.43(+1.30%) |
Jul 28, 2021 | 187.08 | 189.58 | 182.52 | 187.18 | 585,989 | +1.45(+0.78%) |
Jul 27, 2021 | 186.63 | 187.01 | 183.90 | 185.72 | 537,793 | -2.85(-1.51%) |
Jul 26, 2021 | 183.52 | 190.64 | 183.09 | 188.58 | 923,897 | +6.58(+3.62%) |
Jul 23, 2021 | 185.58 | 186.09 | 178.46 | 181.99 | 887,878 | -2.30(-1.25%) |
Jul 22, 2021 | 188.02 | 188.02 | 181.68 | 184.29 | 1,177,857 | -3.47(-1.85%) |
Jul 21, 2021 | 185.06 | 190.10 | 184.56 | 187.76 | 1,488,595 | +8.17(+4.55%) |
Jul 20, 2021 | 176.32 | 182.31 | 174.04 | 179.60 | 1,492,187 | +4.03(+2.30%) |
Jul 19, 2021 | 174.66 | 178.44 | 171.45 | 175.56 | 1,855,297 | -7.49(-4.09%) |
Jul 16, 2021 | 191.38 | 191.84 | 181.52 | 183.06 | 1,940,217 | -5.07(-2.69%) |
Jul 15, 2021 | 192.38 | 195.95 | 187.43 | 188.12 | 2,153,613 | -7.24(-3.71%) |
Jul 14, 2021 | 204.35 | 208.72 | 194.01 | 195.36 | 1,136,297 | -7.37(-3.63%) |
Jul 13, 2021 | 205.18 | 205.71 | 200.78 | 202.73 | 884,841 | -4.16(-2.01%) |
Jul 12, 2021 | 203.94 | 208.31 | 200.87 | 206.89 | 548,601 | +0.37(+0.18%) |
Jul 09, 2021 | 204.57 | 208.46 | 202.22 | 206.52 | 875,510 | +6.09(+3.04%) |
Jul 08, 2021 | 195.83 | 202.64 | 194.88 | 200.43 | 1,049,909 | -0.54(-0.27%) |
Jul 07, 2021 | 204.95 | 207.37 | 197.38 | 200.97 | 1,511,155 | -4.50(-2.19%) |
Jul 06, 2021 | 217.88 | 218.01 | 203.44 | 205.48 | 1,621,870 | -13.06(-5.98%) |
Jul 02, 2021 | 219.75 | 219.75 | 215.57 | 218.54 | 614,959 | -1.74(-0.79%) |
Jul 01, 2021 | 218.41 | 222.22 | 217.26 | 220.28 | 1,093,817 | +8.62(+4.07%) |
Jun 30, 2021 | 211.72 | 214.92 | 210.36 | 211.65 | 865,795 | +1.06(+0.51%) |
Jun 29, 2021 | 212.80 | 215.69 | 210.45 | 210.59 | 1,105,220 | +0.00(+0.00%) |
Jun 28, 2021 | 220.94 | 220.94 | 208.09 | 210.59 | 1,331,338 | -10.84(-4.89%) |
Jun 25, 2021 | 225.00 | 225.53 | 220.99 | 221.43 | 449,243 | -2.56(-1.14%) |
Jun 24, 2021 | 221.29 | 224.47 | 218.57 | 223.99 | 916,940 | +3.95(+1.79%) |
Jun 23, 2021 | 224.18 | 229.17 | 219.72 | 220.04 | 1,477,427 | -0.89(-0.40%) |
Jun 22, 2021 | 220.01 | 221.76 | 217.00 | 220.94 | 923,559 | -0.46(-0.21%) |
Jun 21, 2021 | 211.62 | 222.65 | 211.62 | 221.40 | 1,527,613 | +11.72(+5.59%) |
Jun 18, 2021 | 210.64 | 215.38 | 208.72 | 209.68 | 1,482,101 | -6.02(-2.79%) |
Jun 17, 2021 | 227.52 | 229.44 | 210.22 | 215.71 | 2,364,237 | -12.89(-5.64%) |
Jun 16, 2021 | 227.69 | 232.88 | 224.77 | 228.59 | 1,342,303 | -0.07(-0.03%) |
Jun 15, 2021 | 223.86 | 229.11 | 223.71 | 228.66 | 936,914 | +5.28(+2.36%) |
Jun 14, 2021 | 228.38 | 230.48 | 221.70 | 223.38 | 1,315,137 | -4.15(-1.82%) |
Jun 11, 2021 | 228.16 | 230.42 | 226.18 | 227.53 | 677,143 | +1.25(+0.55%) |
Jun 10, 2021 | 231.63 | 233.12 | 223.33 | 226.28 | 944,935 | -2.74(-1.19%) |
Jun 09, 2021 | 232.03 | 233.25 | 227.94 | 229.02 | 813,576 | -2.23(-0.97%) |
Jun 08, 2021 | 229.37 | 233.16 | 225.88 | 231.25 | 1,242,367 | +0.30(+0.13%) |
Jun 07, 2021 | 237.24 | 238.44 | 229.38 | 230.95 | 1,289,431 | -5.56(-2.35%) |
Jun 04, 2021 | 237.29 | 239.84 | 231.32 | 236.51 | 1,398,012 | +1.45(+0.62%) |
Jun 03, 2021 | 231.03 | 236.91 | 228.17 | 235.06 | 2,365,374 | +2.79(+1.20%) |
Jun 02, 2021 | 218.52 | 233.59 | 214.28 | 232.26 | 3,687,748 | +16.49(+7.64%) |
Jun 01, 2021 | 211.19 | 216.92 | 210.95 | 215.77 | 1,106,845 | +9.97(+4.84%) |
May 28, 2021 | 208.71 | 208.71 | 203.78 | 205.81 | 443,532 | -1.19(-0.57%) |
May 27, 2021 | 205.90 | 208.95 | 205.78 | 206.99 | 379,337 | +3.26(+1.60%) |
May 26, 2021 | 200.07 | 205.11 | 198.95 | 203.74 | 401,374 | +3.23(+1.61%) |
May 25, 2021 | 204.93 | 206.42 | 200.18 | 200.51 | 601,862 | -5.12(-2.49%) |
May 24, 2021 | 207.63 | 207.63 | 203.09 | 205.63 | 672,432 | -0.06(-0.03%) |
May 21, 2021 | 206.89 | 207.89 | 204.63 | 205.69 | 815,748 | +1.85(+0.91%) |
May 20, 2021 | 204.68 | 204.97 | 198.84 | 203.84 | 1,100,126 | -1.31(-0.64%) |
May 19, 2021 | 204.94 | 207.38 | 201.16 | 205.15 | 1,033,835 | -6.27(-2.97%) |
May 18, 2021 | 217.60 | 218.85 | 211.22 | 211.42 | 998,592 | -6.18(-2.84%) |
May 17, 2021 | 209.50 | 217.85 | 207.61 | 217.60 | 949,217 | +6.91(+3.28%) |
May 14, 2021 | 206.15 | 212.25 | 206.15 | 210.69 | 1,041,606 | +7.46(+3.67%) |
May 13, 2021 | 202.16 | 207.59 | 197.94 | 203.22 | 1,175,563 | -1.85(-0.90%) |
May 12, 2021 | 205.17 | 213.32 | 204.46 | 205.07 | 1,550,825 | +0.67(+0.33%) |
May 11, 2021 | 199.26 | 206.89 | 197.96 | 204.40 | 1,447,657 | -0.78(-0.38%) |
May 10, 2021 | 212.60 | 216.46 | 204.96 | 205.19 | 1,980,738 | -4.88(-2.32%) |
May 07, 2021 | 196.80 | 210.74 | 195.30 | 210.07 | 2,472,716 | +9.87(+4.93%) |
May 06, 2021 | 197.85 | 200.40 | 191.71 | 200.20 | 1,811,948 | +2.29(+1.16%) |
May 05, 2021 | 194.73 | 198.25 | 187.55 | 197.91 | 2,459,051 | +11.04(+5.91%) |
May 04, 2021 | 185.57 | 188.09 | 181.73 | 186.87 | 1,044,793 | +1.75(+0.95%) |
May 03, 2021 | 180.52 | 186.60 | 180.29 | 185.12 | 546,540 | +8.56(+4.85%) |
Apr 30, 2021 | 181.21 | 183.36 | 176.35 | 176.56 | 527,325 | -6.84(-3.73%) |
Apr 29, 2021 | 184.48 | 186.45 | 179.93 | 183.41 | 925,971 | +0.65(+0.35%) |
Apr 28, 2021 | 173.68 | 183.71 | 173.68 | 182.76 | 741,990 | +9.94(+5.75%) |
Apr 27, 2021 | 173.81 | 174.81 | 167.94 | 172.82 | 406,670 | -0.94(-0.54%) |
Apr 26, 2021 | 170.65 | 175.56 | 170.65 | 173.76 | 441,868 | +3.50(+2.06%) |
Apr 23, 2021 | 168.43 | 172.12 | 166.08 | 170.26 | 355,412 | +1.83(+1.08%) |
Apr 22, 2021 | 171.47 | 171.68 | 166.94 | 168.43 | 753,075 | -1.71(-1.01%) |
Apr 21, 2021 | 164.68 | 170.38 | 162.62 | 170.14 | 739,316 | +1.67(+0.99%) |
Apr 20, 2021 | 176.08 | 176.34 | 166.61 | 168.47 | 692,064 | -8.50(-4.80%) |
Apr 19, 2021 | 177.45 | 179.85 | 175.42 | 176.97 | 251,245 | -0.40(-0.22%) |
Apr 16, 2021 | 181.17 | 181.71 | 176.44 | 177.36 | 322,105 | -2.58(-1.43%) |
Apr 15, 2021 | 185.02 | 185.02 | 178.24 | 179.94 | 501,505 | -4.31(-2.34%) |
Apr 14, 2021 | 176.99 | 187.60 | 176.94 | 184.26 | 673,622 | +9.24(+5.28%) |
Apr 13, 2021 | 176.45 | 176.91 | 173.26 | 175.01 | 405,367 | -2.31(-1.30%) |
Apr 12, 2021 | 179.67 | 181.07 | 176.13 | 177.32 | 436,539 | -1.05(-0.59%) |
Apr 09, 2021 | 181.53 | 182.42 | 177.28 | 178.38 | 357,894 | -3.68(-2.02%) |
Apr 08, 2021 | 183.00 | 183.00 | 178.20 | 182.06 | 660,901 | -2.31(-1.25%) |
Apr 07, 2021 | 183.99 | 186.56 | 182.44 | 184.37 | 416,357 | +0.70(+0.38%) |
Apr 06, 2021 | 186.18 | 190.79 | 183.68 | 183.68 | 611,479 | -1.68(-0.91%) |
Apr 05, 2021 | 190.93 | 190.93 | 183.08 | 185.36 | 515,492 | -4.90(-2.58%) |
Apr 01, 2021 | 186.73 | 190.35 | 183.55 | 190.26 | 599,318 | +5.47(+2.96%) |
Mar 31, 2021 | 184.05 | 186.11 | 181.86 | 184.79 | 471,975 | +1.20(+0.65%) |
Mar 30, 2021 | 181.82 | 186.41 | 181.41 | 183.59 | 416,034 | -0.70(-0.38%) |
Mar 29, 2021 | 188.16 | 190.03 | 182.90 | 184.28 | 553,789 | -5.36(-2.82%) |
Mar 26, 2021 | 188.04 | 190.03 | 185.25 | 189.64 | 540,875 | +5.55(+3.01%) |
Mar 25, 2021 | 178.75 | 184.76 | 173.57 | 184.09 | 601,877 | +1.75(+0.96%) |
Mar 24, 2021 | 183.59 | 188.59 | 182.06 | 182.34 | 856,840 | +2.87(+1.60%) |
Mar 23, 2021 | 184.46 | 186.88 | 177.99 | 179.47 | 801,444 | -9.88(-5.22%) |
Mar 22, 2021 | 191.33 | 191.33 | 186.34 | 189.35 | 693,426 | -2.23(-1.17%) |
Mar 19, 2021 | 191.83 | 196.53 | 188.29 | 191.58 | 1,730,823 | -0.92(-0.48%) |
Mar 18, 2021 | 203.09 | 203.86 | 191.02 | 192.50 | 822,881 | -11.96(-5.85%) |
Mar 17, 2021 | 200.13 | 205.28 | 199.44 | 204.46 | 545,517 | +2.30(+1.14%) |
Mar 16, 2021 | 208.13 | 208.13 | 200.61 | 202.16 | 752,170 | -9.12(-4.32%) |
Mar 15, 2021 | 214.16 | 215.24 | 208.88 | 211.28 | 711,375 | -2.12(-0.99%) |
Mar 12, 2021 | 215.15 | 218.21 | 210.95 | 213.39 | 772,473 | -2.12(-0.98%) |
Mar 11, 2021 | 220.43 | 222.37 | 215.00 | 215.51 | 834,064 | -3.56(-1.62%) |
Mar 10, 2021 | 209.19 | 219.75 | 208.13 | 219.07 | 661,064 | +9.88(+4.72%) |
Mar 09, 2021 | 217.52 | 217.81 | 208.72 | 209.19 | 442,063 | -9.09(-4.16%) |
Mar 08, 2021 | 215.41 | 220.45 | 210.23 | 218.28 | 634,446 | +3.65(+1.70%) |
Mar 05, 2021 | 207.04 | 215.12 | 199.72 | 214.62 | 1,041,721 | +12.82(+6.35%) |
Mar 04, 2021 | 201.50 | 206.22 | 194.43 | 201.80 | 1,105,808 | +2.87(+1.44%) |
Mar 03, 2021 | 198.25 | 203.69 | 198.25 | 198.93 | 680,739 | +1.74(+0.88%) |
Mar 02, 2021 | 202.91 | 205.92 | 196.96 | 197.19 | 412,580 | -6.53(-3.21%) |
Mar 01, 2021 | 198.92 | 203.97 | 197.50 | 203.73 | 1,516,559 | +9.72(+5.01%) |
Feb 26, 2021 | 192.96 | 196.21 | 184.23 | 194.01 | 789,643 | -2.20(-1.12%) |
Feb 25, 2021 | 199.05 | 201.52 | 194.32 | 196.21 | 1,242,319 | +0.52(+0.27%) |
Feb 24, 2021 | 185.53 | 196.05 | 184.45 | 195.68 | 594,913 | +11.63(+6.32%) |
Feb 23, 2021 | 185.55 | 185.55 | 174.01 | 184.05 | 606,364 | -0.87(-0.47%) |
Feb 22, 2021 | 176.33 | 189.35 | 176.33 | 184.92 | 401,220 | +8.03(+4.54%) |
Feb 19, 2021 | 174.16 | 178.91 | 174.02 | 176.89 | 212,047 | +3.33(+1.92%) |
Feb 18, 2021 | 179.71 | 179.71 | 172.57 | 173.56 | 245,121 | -7.44(-4.11%) |
Feb 17, 2021 | 181.45 | 181.93 | 176.89 | 181.00 | 360,713 | +0.36(+0.20%) |
Feb 16, 2021 | 179.15 | 184.17 | 179.14 | 180.64 | 721,631 | +5.46(+3.12%) |
Feb 12, 2021 | 170.47 | 176.10 | 169.78 | 175.18 | 310,002 | +2.58(+1.50%) |
Feb 11, 2021 | 176.15 | 176.67 | 169.16 | 172.60 | 607,809 | -4.88(-2.75%) |
Feb 10, 2021 | 175.28 | 177.74 | 172.08 | 177.48 | 439,345 | +3.78(+2.18%) |
Feb 09, 2021 | 175.11 | 175.65 | 170.69 | 173.70 | 314,186 | -3.29(-1.86%) |
Feb 08, 2021 | 173.00 | 177.40 | 172.99 | 176.99 | 368,536 | +6.05(+3.54%) |
Feb 05, 2021 | 173.73 | 175.74 | 170.22 | 170.93 | 340,517 | -0.56(-0.33%) |
Feb 04, 2021 | 169.18 | 171.64 | 164.98 | 171.49 | 389,252 | +3.68(+2.19%) |
Feb 03, 2021 | 160.96 | 168.08 | 160.96 | 167.81 | 408,468 | +7.73(+4.83%) |
Feb 02, 2021 | 163.25 | 165.38 | 159.83 | 160.08 | 236,855 | +1.12(+0.71%) |
Feb 01, 2021 | 159.02 | 160.75 | 154.49 | 158.96 | 461,614 | +1.77(+1.13%) |
Jan 29, 2021 | 159.19 | 161.93 | 155.39 | 157.19 | 516,878 | -2.51(-1.57%) |
Jan 28, 2021 | 158.74 | 161.98 | 156.31 | 159.70 | 423,529 | +2.83(+1.81%) |
Jan 27, 2021 | 155.18 | 164.28 | 151.68 | 156.87 | 1,439,114 | -1.25(-0.79%) |
Jan 26, 2021 | 162.67 | 165.19 | 157.96 | 158.11 | 235,674 | -3.06(-1.90%) |
Jan 25, 2021 | 164.07 | 164.07 | 157.81 | 161.18 | 548,719 | -5.11(-3.08%) |
Jan 22, 2021 | 159.42 | 166.57 | 157.13 | 166.29 | 1,052,479 | +2.95(+1.80%) |
Jan 21, 2021 | 169.77 | 171.05 | 162.26 | 163.34 | 748,341 | -7.72(-4.52%) |
Jan 20, 2021 | 175.36 | 175.84 | 168.80 | 171.07 | 249,360 | -2.22(-1.28%) |
Jan 19, 2021 | 175.45 | 175.45 | 171.92 | 173.29 | 287,304 | +0.25(+0.15%) |
Jan 15, 2021 | 177.07 | 177.71 | 170.15 | 173.04 | 467,848 | -7.96(-4.40%) |
Jan 14, 2021 | 175.56 | 183.55 | 175.10 | 181.00 | 426,769 | +6.83(+3.92%) |
Jan 13, 2021 | 179.81 | 179.81 | 172.77 | 174.16 | 457,464 | -5.67(-3.16%) |
Jan 12, 2021 | 172.20 | 181.11 | 171.31 | 179.84 | 680,973 | +9.86(+5.80%) |
Jan 11, 2021 | 164.29 | 170.67 | 163.80 | 169.98 | 538,074 | +0.16(+0.10%) |
Jan 08, 2021 | 172.72 | 173.22 | 167.20 | 169.81 | 358,722 | -1.25(-0.73%) |
Jan 07, 2021 | 170.10 | 173.54 | 169.17 | 171.06 | 371,605 | +2.02(+1.19%) |
Jan 06, 2021 | 165.80 | 172.01 | 164.70 | 169.04 | 770,152 | +6.52(+4.01%) |
Jan 05, 2021 | 153.31 | 166.16 | 152.83 | 162.52 | 609,783 | +10.94(+7.22%) |
Jan 04, 2021 | 151.27 | 153.93 | 148.16 | 151.58 | 322,357 | +2.70(+1.81%) |
Dec 31, 2020 | 148.88 | 148.88 | 148.88 | 281,593 | -0.67(-0.45%) | |
Dec 30, 2020 | 146.65 | 150.91 | 146.65 | 149.55 | 281,593 | +2.99(+2.04%) |
Dec 29, 2020 | 149.50 | 149.50 | 145.38 | 146.56 | 266,569 | -1.21(-0.82%) |
Dec 28, 2020 | 150.22 | 152.31 | 147.59 | 147.77 | 215,748 | -1.22(-0.82%) |
Dec 24, 2020 | 152.28 | 152.28 | 147.51 | 148.99 | 133,331 | -2.40(-1.58%) |
Dec 23, 2020 | 147.75 | 153.59 | 147.75 | 151.39 | 367,887 | +4.81(+3.28%) |
Dec 22, 2020 | 148.07 | 149.11 | 146.18 | 146.58 | 218,243 | -1.68(-1.13%) |
Dec 21, 2020 | 145.11 | 150.00 | 143.57 | 148.26 | 510,681 | -3.64(-2.40%) |
Dec 18, 2020 | 155.59 | 156.42 | 150.93 | 151.91 | 318,653 | -3.96(-2.54%) |
Dec 17, 2020 | 157.71 | 158.10 | 153.66 | 155.87 | 195,308 | -0.56(-0.36%) |
Dec 16, 2020 | 158.06 | 158.37 | 155.05 | 156.44 | 296,080 | -1.30(-0.82%) |
Dec 15, 2020 | 153.77 | 158.50 | 152.59 | 157.73 | 315,558 | +5.55(+3.65%) |
Dec 14, 2020 | 159.17 | 160.14 | 151.10 | 152.18 | 477,988 | -4.49(-2.87%) |
Dec 11, 2020 | 157.91 | 158.27 | 153.55 | 156.67 | 310,907 | -3.16(-1.98%) |
Dec 10, 2020 | 152.57 | 161.14 | 150.75 | 159.84 | 449,221 | +5.95(+3.87%) |
Dec 09, 2020 | 156.29 | 159.05 | 151.03 | 153.88 | 697,126 | -0.98(-0.64%) |
Dec 08, 2020 | 148.60 | 155.07 | 148.07 | 154.87 | 306,392 | +4.14(+2.74%) |
Dec 07, 2020 | 152.81 | 152.97 | 149.32 | 150.73 | 484,837 | -3.79(-2.45%) |
Dec 04, 2020 | 147.03 | 154.52 | 146.81 | 154.52 | 568,008 | +10.60(+7.37%) |
Dec 03, 2020 | 142.34 | 145.64 | 141.26 | 143.92 | 330,367 | +2.36(+1.67%) |
Dec 02, 2020 | 136.86 | 144.62 | 135.26 | 141.56 | 416,566 | +4.10(+2.98%) |
Dec 01, 2020 | 135.99 | 138.68 | 135.10 | 137.46 | 418,778 | +5.73(+4.35%) |
Nov 30, 2020 | 140.34 | 140.34 | 131.63 | 131.73 | 712,845 | -9.39(-6.65%) |
Nov 27, 2020 | 143.39 | 143.91 | 139.92 | 141.12 | 225,486 | -2.77(-1.93%) |
Nov 25, 2020 | 143.99 | 144.66 | 141.15 | 143.89 | 371,937 | -2.01(-1.37%) |
Nov 24, 2020 | 143.87 | 148.29 | 143.58 | 145.90 | 885,373 | +7.49(+5.41%) |
Nov 23, 2020 | 129.37 | 138.74 | 129.31 | 138.41 | 831,835 | +12.16(+9.63%) |
Nov 20, 2020 | 127.78 | 128.66 | 125.24 | 126.25 | 537,859 | -1.96(-1.53%) |
Nov 19, 2020 | 125.39 | 128.39 | 123.34 | 128.21 | 238,953 | +2.57(+2.05%) |
Nov 18, 2020 | 127.40 | 131.98 | 125.60 | 125.64 | 460,343 | -0.93(-0.73%) |
Nov 17, 2020 | 122.19 | 126.67 | 121.26 | 126.56 | 457,977 | +1.68(+1.35%) |
Nov 16, 2020 | 118.99 | 124.91 | 118.52 | 124.88 | 811,941 | +11.02(+9.68%) |
Nov 13, 2020 | 109.98 | 114.24 | 109.98 | 113.86 | 272,698 | +4.44(+4.06%) |
Nov 12, 2020 | 109.67 | 112.48 | 108.53 | 109.42 | 366,414 | -2.51(-2.25%) |
Nov 11, 2020 | 115.86 | 116.09 | 110.01 | 111.93 | 428,026 | -2.22(-1.94%) |
Nov 10, 2020 | 115.54 | 116.86 | 112.40 | 114.14 | 508,971 | -0.04(-0.03%) |
Nov 09, 2020 | 109.39 | 117.67 | 108.32 | 114.18 | 1,114,254 | +18.18(+18.94%) |
Nov 06, 2020 | 98.19 | 99.64 | 95.71 | 96.00 | 356,444 | -2.13(-2.17%) |
Nov 05, 2020 | 98.06 | 100.05 | 97.70 | 98.13 | 312,861 | +1.22(+1.26%) |
Nov 04, 2020 | 97.56 | 98.80 | 93.01 | 96.91 | 280,620 | -0.84(-0.86%) |
Nov 03, 2020 | 98.67 | 100.85 | 96.23 | 97.75 | 502,131 | +1.23(+1.28%) |