Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 218.80 | 219.43 | 213.06 | 213.72 | 1,367,594 | -5.96(-2.71%) |
Nov 29, 2021 | 219.29 | 221.99 | 217.25 | 219.68 | 746,579 | +1.63(+0.75%) |
Nov 26, 2021 | 219.40 | 221.45 | 217.00 | 218.05 | 512,976 | -4.34(-1.95%) |
Nov 24, 2021 | 221.91 | 225.45 | 221.64 | 222.39 | 882,059 | -0.42(-0.19%) |
Nov 23, 2021 | 219.00 | 223.09 | 218.78 | 222.81 | 1,023,944 | +4.31(+1.97%) |
Nov 22, 2021 | 216.82 | 220.81 | 216.48 | 218.50 | 1,252,991 | +1.15(+0.53%) |
Nov 19, 2021 | 222.37 | 224.21 | 216.97 | 217.35 | 1,095,609 | -4.47(-2.01%) |
Nov 18, 2021 | 220.82 | 221.98 | 221.28 | 221.81 | 1,389,864 | +1.59(+0.72%) |
Nov 17, 2021 | 216.79 | 221.68 | 216.08 | 220.22 | 669,878 | +3.16(+1.45%) |
Nov 16, 2021 | 218.56 | 220.31 | 216.63 | 217.06 | 1,705,817 | -1.30(-0.59%) |
Nov 15, 2021 | 221.22 | 222.59 | 217.85 | 218.36 | 976,372 | -2.85(-1.29%) |
Nov 12, 2021 | 219.96 | 222.48 | 218.81 | 221.22 | 677,062 | +1.94(+0.88%) |
Nov 11, 2021 | 215.51 | 219.86 | 215.51 | 219.28 | 657,624 | +3.17(+1.47%) |
Nov 10, 2021 | 216.47 | 216.11 | 738,943 | +0.18(+0.08%) | ||
Nov 09, 2021 | 216.44 | 218.63 | 215.02 | 215.93 | 1,086,539 | -0.76(-0.35%) |
Nov 08, 2021 | 218.39 | 219.83 | 216.31 | 216.69 | 845,501 | -1.44(-0.66%) |
Nov 05, 2021 | 220.41 | 224.14 | 216.38 | 218.12 | 969,862 | -1.38(-0.63%) |
Nov 04, 2021 | 219.07 | 220.16 | 215.12 | 219.50 | 949,528 | -1.12(-0.51%) |
Nov 03, 2021 | 215.40 | 221.67 | 214.03 | 220.62 | 1,339,137 | +5.21(+2.42%) |
Nov 02, 2021 | 212.72 | 218.56 | 209.09 | 215.41 | 1,941,271 | +10.68(+5.21%) |
Nov 01, 2021 | 205.23 | 207.28 | 204.40 | 204.73 | 1,302,981 | +0.20(+0.10%) |
Oct 29, 2021 | 200.83 | 205.25 | 200.07 | 204.54 | 979,218 | +2.81(+1.39%) |
Oct 28, 2021 | 200.45 | 202.74 | 200.05 | 201.72 | 699,377 | +1.96(+0.98%) |
Oct 27, 2021 | 204.22 | 205.07 | 199.35 | 199.76 | 725,257 | -4.86(-2.38%) |
Oct 26, 2021 | 204.42 | 204.63 | 790,726 | +0.51(+0.25%) | ||
Oct 25, 2021 | 205.94 | 206.79 | 203.95 | 204.11 | 639,245 | -1.61(-0.78%) |
Oct 22, 2021 | 204.64 | 205.94 | 203.52 | 205.73 | 345,269 | +1.87(+0.92%) |
Oct 21, 2021 | 202.69 | 203.92 | 201.43 | 203.86 | 389,829 | +1.08(+0.53%) |
Oct 20, 2021 | 199.62 | 204.09 | 199.54 | 202.78 | 501,573 | +3.44(+1.73%) |
Oct 19, 2021 | 198.96 | 200.45 | 198.35 | 199.33 | 362,695 | +1.76(+0.89%) |
Oct 18, 2021 | 199.68 | 200.47 | 197.51 | 197.57 | 434,670 | -3.32(-1.65%) |
Oct 15, 2021 | 201.07 | 202.27 | 199.74 | 200.89 | 700,579 | +1.09(+0.55%) |
Oct 14, 2021 | 198.38 | 201.06 | 196.91 | 199.79 | 465,229 | +3.74(+1.91%) |
Oct 13, 2021 | 196.25 | 196.96 | 191.15 | 196.06 | 726,327 | -0.86(-0.43%) |
Oct 12, 2021 | 198.23 | 199.33 | 196.43 | 196.91 | 847,404 | -1.62(-0.82%) |
Oct 11, 2021 | 197.42 | 200.95 | 197.19 | 198.53 | 434,592 | +1.55(+0.79%) |
Oct 08, 2021 | 196.57 | 197.86 | 195.92 | 196.98 | 325,727 | +0.59(+0.30%) |
Oct 07, 2021 | 195.71 | 198.09 | 195.12 | 196.39 | 425,938 | +1.37(+0.70%) |
Oct 06, 2021 | 193.36 | 195.08 | 190.77 | 195.02 | 689,338 | -0.01(-0.01%) |
Oct 05, 2021 | 196.61 | 198.56 | 195.00 | 195.03 | 699,584 | -1.71(-0.87%) |
Oct 04, 2021 | 197.10 | 200.93 | 195.30 | 196.75 | 873,238 | -0.06(-0.03%) |
Oct 01, 2021 | 196.63 | 197.11 | 192.17 | 196.80 | 786,929 | +0.63(+0.32%) |
Sep 30, 2021 | 203.41 | 205.13 | 196.16 | 196.17 | 838,805 | -5.97(-2.95%) |
Sep 29, 2021 | 199.53 | 202.97 | 198.88 | 202.15 | 617,205 | +2.81(+1.41%) |
Sep 28, 2021 | 200.72 | 201.83 | 198.63 | 199.33 | 687,996 | -1.85(-0.92%) |
Sep 27, 2021 | 199.41 | 201.78 | 199.41 | 201.18 | 558,193 | +1.30(+0.65%) |
Sep 24, 2021 | 198.88 | 201.05 | 198.88 | 199.88 | 559,817 | +0.46(+0.23%) |
Sep 23, 2021 | 200.27 | 202.09 | 199.33 | 199.42 | 619,767 | +0.05(+0.02%) |
Sep 22, 2021 | 199.18 | 201.25 | 198.18 | 199.37 | 529,015 | +1.51(+0.76%) |
Sep 21, 2021 | 199.96 | 201.46 | 197.09 | 197.87 | 732,495 | -0.78(-0.39%) |
Sep 20, 2021 | 202.56 | 202.56 | 196.56 | 198.64 | 948,327 | -5.76(-2.82%) |
Sep 17, 2021 | 203.38 | 205.53 | 203.38 | 204.41 | 2,255,431 | -0.02(-0.01%) |
Sep 16, 2021 | 205.99 | 206.32 | 202.71 | 204.43 | 934,081 | -0.88(-0.43%) |
Sep 15, 2021 | 200.00 | 205.74 | 198.93 | 205.31 | 1,027,347 | +4.59(+2.29%) |
Sep 14, 2021 | 203.49 | 203.66 | 200.06 | 200.71 | 1,150,388 | -2.02(-0.99%) |
Sep 13, 2021 | 199.95 | 203.66 | 199.03 | 202.73 | 991,747 | +3.26(+1.63%) |
Sep 10, 2021 | 200.94 | 201.28 | 198.24 | 199.47 | 592,482 | -1.88(-0.93%) |
Sep 09, 2021 | 202.33 | 203.51 | 201.31 | 201.35 | 618,104 | -1.51(-0.74%) |
Sep 08, 2021 | 202.02 | 203.51 | 201.36 | 202.85 | 612,150 | +0.67(+0.33%) |
Sep 07, 2021 | 202.22 | 203.24 | 199.99 | 202.19 | 882,772 | -0.78(-0.38%) |
Sep 03, 2021 | 202.93 | 204.10 | 202.63 | 202.96 | 516,576 | -0.51(-0.25%) |
Sep 02, 2021 | 200.43 | 204.54 | 199.69 | 203.47 | 837,427 | +3.75(+1.88%) |
Sep 01, 2021 | 200.28 | 200.47 | 196.57 | 199.73 | 730,640 | -1.13(-0.56%) |
Aug 31, 2021 | 197.45 | 201.10 | 197.10 | 200.86 | 903,022 | +3.38(+1.71%) |
Aug 30, 2021 | 197.27 | 198.39 | 196.31 | 197.47 | 466,201 | +0.05(+0.02%) |
Aug 27, 2021 | 195.01 | 198.02 | 194.58 | 197.42 | 653,655 | +3.42(+1.76%) |
Aug 26, 2021 | 196.88 | 196.88 | 192.04 | 194.01 | 848,083 | -2.61(-1.33%) |
Aug 25, 2021 | 196.51 | 197.54 | 193.89 | 196.62 | 686,425 | -0.11(-0.05%) |
Aug 24, 2021 | 198.88 | 198.89 | 196.54 | 196.73 | 643,697 | -1.88(-0.95%) |
Aug 23, 2021 | 198.30 | 199.34 | 196.91 | 198.61 | 737,244 | +1.88(+0.96%) |
Aug 20, 2021 | 195.17 | 197.31 | 194.54 | 196.73 | 677,764 | +1.13(+0.58%) |
Aug 19, 2021 | 195.55 | 197.67 | 194.61 | 195.60 | 691,331 | -0.45(-0.23%) |
Aug 18, 2021 | 199.39 | 200.06 | 195.99 | 196.05 | 764,732 | -3.34(-1.67%) |
Aug 17, 2021 | 195.54 | 199.58 | 194.93 | 199.39 | 993,861 | +3.11(+1.59%) |
Aug 16, 2021 | 194.31 | 196.45 | 193.42 | 196.28 | 634,221 | +1.49(+0.77%) |
Aug 13, 2021 | 194.69 | 195.75 | 193.63 | 194.78 | 1,444,228 | +0.43(+0.22%) |
Aug 12, 2021 | 193.40 | 194.64 | 192.87 | 194.35 | 1,177,260 | +0.67(+0.34%) |
Aug 11, 2021 | 191.72 | 194.38 | 191.02 | 193.68 | 992,147 | +2.20(+1.15%) |
Aug 10, 2021 | 192.67 | 193.21 | 188.84 | 191.49 | 972,812 | -1.73(-0.89%) |
Aug 09, 2021 | 196.02 | 197.11 | 192.59 | 193.21 | 1,019,192 | -3.04(-1.55%) |
Aug 06, 2021 | 195.71 | 197.86 | 193.73 | 196.26 | 942,929 | +0.26(+0.13%) |
Aug 05, 2021 | 203.59 | 205.73 | 193.53 | 196.00 | 1,866,770 | -5.60(-2.78%) |
Aug 04, 2021 | 201.35 | 205.42 | 200.50 | 201.60 | 1,304,825 | -1.03(-0.51%) |
Aug 03, 2021 | 199.30 | 202.74 | 198.43 | 202.63 | 1,420,417 | +2.80(+1.40%) |
Aug 02, 2021 | 200.09 | 201.16 | 199.41 | 199.83 | 1,201,285 | -0.25(-0.13%) |
Jul 30, 2021 | 201.45 | 202.69 | 199.83 | 200.08 | 895,409 | -1.36(-0.68%) |
Jul 29, 2021 | 201.55 | 202.06 | 200.48 | 201.45 | 613,648 | +1.04(+0.52%) |
Jul 28, 2021 | 200.51 | 201.48 | 199.37 | 200.41 | 993,249 | +0.04(+0.02%) |
Jul 27, 2021 | 197.91 | 201.14 | 196.87 | 200.37 | 1,016,409 | +1.59(+0.80%) |
Jul 26, 2021 | 199.14 | 201.59 | 197.56 | 198.78 | 930,233 | -0.13(-0.06%) |
Jul 23, 2021 | 196.32 | 200.37 | 195.78 | 198.91 | 1,395,877 | +3.53(+1.81%) |
Jul 22, 2021 | 194.18 | 195.74 | 192.25 | 195.37 | 1,082,974 | +1.46(+0.75%) |
Jul 21, 2021 | 191.15 | 194.54 | 190.47 | 193.91 | 1,522,905 | +3.12(+1.64%) |
Jul 20, 2021 | 194.37 | 197.92 | 189.72 | 190.79 | 2,765,447 | +5.83(+3.15%) |
Jul 19, 2021 | 183.67 | 186.46 | 183.18 | 184.96 | 1,843,047 | -0.78(-0.42%) |
Jul 16, 2021 | 186.47 | 186.54 | 185.38 | 185.74 | 1,173,990 | -0.28(-0.15%) |
Jul 15, 2021 | 185.04 | 187.36 | 185.04 | 186.02 | 2,224,597 | +0.39(+0.21%) |
Jul 14, 2021 | 185.57 | 186.03 | 184.38 | 185.62 | 1,071,009 | -0.22(-0.12%) |
Jul 13, 2021 | 186.08 | 186.78 | 185.11 | 185.84 | 1,081,609 | -0.63(-0.34%) |
Jul 12, 2021 | 184.53 | 187.00 | 184.46 | 186.47 | 935,069 | +0.84(+0.45%) |
Jul 09, 2021 | 186.49 | 187.19 | 185.13 | 185.62 | 659,632 | +0.52(+0.28%) |
Jul 08, 2021 | 184.53 | 186.18 | 183.29 | 185.10 | 798,160 | -1.25(-0.67%) |
Jul 07, 2021 | 185.20 | 187.45 | 185.20 | 186.35 | 1,059,290 | +0.49(+0.26%) |
Jul 06, 2021 | 188.14 | 188.33 | 183.23 | 185.86 | 1,355,598 | -3.18(-1.68%) |
Jul 02, 2021 | 188.81 | 189.85 | 187.40 | 189.04 | 785,406 | -0.09(-0.05%) |
Jul 01, 2021 | 188.38 | 190.41 | 187.72 | 189.13 | 1,093,621 | +1.40(+0.75%) |
Jun 30, 2021 | 188.10 | 189.21 | 186.94 | 187.72 | 1,067,614 | -0.55(-0.29%) |
Jun 29, 2021 | 189.58 | 190.97 | 188.04 | 188.28 | 1,196,303 | -0.25(-0.14%) |
Jun 28, 2021 | 187.87 | 189.70 | 186.97 | 188.53 | 1,189,176 | +0.71(+0.38%) |
Jun 25, 2021 | 186.25 | 189.39 | 185.68 | 187.82 | 4,506,368 | +2.32(+1.25%) |
Jun 24, 2021 | 185.85 | 186.03 | 184.12 | 185.51 | 1,064,583 | +0.15(+0.08%) |
Jun 23, 2021 | 186.51 | 186.65 | 184.89 | 185.36 | 1,157,582 | -1.25(-0.67%) |
Jun 22, 2021 | 185.11 | 187.78 | 184.14 | 186.61 | 1,642,246 | +1.35(+0.73%) |
Jun 21, 2021 | 182.10 | 185.74 | 181.91 | 185.25 | 1,347,745 | +3.76(+2.07%) |
Jun 18, 2021 | 184.19 | 185.02 | 181.04 | 181.49 | 2,517,746 | -4.43(-2.38%) |
Jun 17, 2021 | 188.19 | 188.46 | 184.34 | 185.92 | 1,177,539 | -1.98(-1.06%) |
Jun 16, 2021 | 190.82 | 191.17 | 186.94 | 187.90 | 936,817 | -2.79(-1.46%) |
Jun 15, 2021 | 189.88 | 191.40 | 188.68 | 190.69 | 1,122,963 | +1.32(+0.70%) |
Jun 14, 2021 | 191.50 | 191.50 | 187.63 | 189.37 | 967,237 | -2.54(-1.32%) |
Jun 11, 2021 | 193.00 | 194.33 | 190.87 | 191.91 | 956,664 | -0.01(-0.01%) |
Jun 10, 2021 | 187.87 | 192.40 | 187.32 | 191.92 | 1,267,553 | +4.87(+2.60%) |
Jun 09, 2021 | 188.94 | 189.20 | 186.94 | 187.05 | 1,079,388 | -1.35(-0.72%) |
Jun 08, 2021 | 189.31 | 191.83 | 187.19 | 188.40 | 1,101,331 | -3.04(-1.59%) |
Jun 07, 2021 | 192.20 | 193.02 | 190.84 | 191.45 | 1,060,832 | +0.09(+0.05%) |
Jun 04, 2021 | 190.81 | 191.73 | 189.00 | 191.36 | 1,147,828 | +1.06(+0.56%) |
Jun 03, 2021 | 187.77 | 191.38 | 187.04 | 190.30 | 1,179,886 | +2.43(+1.30%) |
Jun 02, 2021 | 188.36 | 189.48 | 187.00 | 187.86 | 1,063,735 | -0.44(-0.23%) |
Jun 01, 2021 | 185.64 | 189.30 | 184.61 | 188.30 | 1,080,584 | -0.55(-0.29%) |
May 28, 2021 | 190.59 | 192.68 | 188.77 | 188.85 | 1,289,088 | -1.47(-0.77%) |
May 27, 2021 | 191.69 | 191.69 | 189.44 | 190.33 | 1,317,161 | +0.01(+0.01%) |
May 26, 2021 | 191.55 | 192.01 | 187.08 | 190.32 | 1,389,789 | -1.69(-0.88%) |
May 25, 2021 | 195.63 | 196.19 | 191.70 | 192.00 | 933,834 | -3.54(-1.81%) |
May 24, 2021 | 199.36 | 199.56 | 195.50 | 195.55 | 935,420 | -2.98(-1.50%) |
May 21, 2021 | 197.16 | 200.26 | 196.20 | 198.53 | 1,181,711 | +2.22(+1.13%) |
May 20, 2021 | 194.33 | 197.57 | 193.31 | 196.30 | 1,238,964 | +1.64(+0.84%) |
May 19, 2021 | 192.47 | 194.75 | 188.63 | 194.67 | 1,500,342 | +1.42(+0.74%) |
May 18, 2021 | 194.16 | 195.29 | 191.76 | 193.25 | 1,099,206 | -2.03(-1.04%) |
May 17, 2021 | 190.57 | 197.21 | 190.21 | 195.27 | 1,630,018 | +4.27(+2.24%) |
May 14, 2021 | 193.05 | 193.14 | 190.04 | 191.00 | 1,126,176 | -0.75(-0.39%) |
May 13, 2021 | 193.50 | 195.43 | 191.59 | 191.75 | 1,318,512 | -1.28(-0.66%) |
May 12, 2021 | 193.42 | 194.37 | 190.76 | 193.03 | 1,424,553 | -0.85(-0.44%) |
May 11, 2021 | 197.99 | 198.41 | 192.41 | 193.88 | 1,621,500 | -4.10(-2.07%) |
May 10, 2021 | 192.97 | 200.46 | 192.97 | 197.99 | 1,537,860 | +4.43(+2.29%) |
May 07, 2021 | 189.53 | 194.28 | 187.18 | 193.56 | 1,989,503 | +12.26(+6.76%) |
May 06, 2021 | 181.21 | 181.79 | 176.72 | 181.30 | 1,846,449 | -3.91(-2.11%) |
May 05, 2021 | 186.26 | 189.28 | 181.87 | 185.20 | 1,551,544 | -4.50(-2.37%) |
May 04, 2021 | 187.83 | 190.16 | 187.46 | 189.70 | 1,191,658 | +1.52(+0.81%) |
May 03, 2021 | 185.62 | 188.44 | 184.62 | 188.18 | 1,174,409 | +4.47(+2.43%) |
Apr 30, 2021 | 186.32 | 186.84 | 183.33 | 183.72 | 938,744 | -2.65(-1.42%) |
Apr 29, 2021 | 184.94 | 186.59 | 183.57 | 186.37 | 529,391 | +2.28(+1.24%) |
Apr 28, 2021 | 185.12 | 185.25 | 183.20 | 184.09 | 919,465 | -1.36(-0.73%) |
Apr 27, 2021 | 187.09 | 187.10 | 183.86 | 185.45 | 1,039,080 | -2.24(-1.20%) |
Apr 26, 2021 | 192.15 | 192.23 | 187.39 | 187.69 | 771,859 | -4.39(-2.28%) |
Apr 23, 2021 | 191.76 | 193.16 | 189.99 | 192.08 | 674,834 | +0.75(+0.39%) |
Apr 22, 2021 | 191.48 | 193.20 | 190.55 | 191.33 | 872,949 | -0.69(-0.36%) |
Apr 21, 2021 | 191.64 | 193.20 | 189.84 | 192.02 | 584,886 | +1.48(+0.78%) |
Apr 20, 2021 | 189.07 | 191.28 | 188.83 | 190.54 | 523,466 | +0.82(+0.43%) |
Apr 19, 2021 | 190.25 | 190.82 | 188.40 | 189.72 | 659,379 | +0.50(+0.26%) |
Apr 16, 2021 | 187.60 | 189.40 | 186.06 | 189.22 | 886,881 | +1.77(+0.95%) |
Apr 15, 2021 | 187.49 | 188.72 | 186.44 | 187.45 | 767,140 | +0.75(+0.40%) |
Apr 14, 2021 | 185.41 | 188.03 | 185.32 | 186.70 | 708,646 | +1.42(+0.77%) |
Apr 13, 2021 | 186.38 | 186.93 | 183.37 | 185.28 | 960,981 | -2.50(-1.33%) |
Apr 12, 2021 | 186.05 | 189.10 | 186.05 | 187.78 | 856,796 | +0.82(+0.44%) |
Apr 09, 2021 | 186.28 | 187.69 | 185.73 | 186.96 | 702,399 | +1.37(+0.74%) |
Apr 08, 2021 | 189.16 | 189.44 | 185.56 | 185.59 | 828,708 | -3.71(-1.96%) |
Apr 07, 2021 | 187.62 | 189.56 | 187.21 | 189.30 | 698,173 | +1.77(+0.95%) |
Apr 06, 2021 | 190.61 | 190.87 | 187.01 | 187.53 | 807,474 | -3.09(-1.62%) |
Apr 05, 2021 | 190.83 | 191.86 | 189.04 | 190.62 | 688,952 | +1.02(+0.54%) |
Apr 01, 2021 | 190.84 | 191.02 | 185.77 | 189.60 | 841,347 | -1.44(-0.75%) |
Mar 31, 2021 | 192.15 | 193.35 | 189.69 | 191.04 | 1,214,708 | -1.46(-0.76%) |
Mar 30, 2021 | 193.03 | 194.36 | 191.68 | 192.50 | 954,329 | +0.52(+0.27%) |
Mar 29, 2021 | 189.39 | 193.28 | 188.80 | 191.98 | 881,867 | +1.87(+0.98%) |
Mar 26, 2021 | 188.58 | 190.17 | 187.30 | 190.11 | 750,791 | +2.59(+1.38%) |
Mar 25, 2021 | 183.71 | 187.89 | 182.34 | 187.53 | 892,217 | +3.58(+1.94%) |
Mar 24, 2021 | 184.39 | 187.38 | 183.92 | 183.95 | 1,024,326 | -0.62(-0.33%) |
Mar 23, 2021 | 188.64 | 189.40 | 183.74 | 184.57 | 975,127 | -3.87(-2.05%) |
Mar 22, 2021 | 186.04 | 188.50 | 185.16 | 188.44 | 1,050,679 | +2.56(+1.38%) |
Mar 19, 2021 | 184.27 | 187.84 | 182.84 | 185.88 | 2,228,382 | +1.74(+0.95%) |
Mar 18, 2021 | 182.18 | 185.95 | 181.65 | 184.14 | 715,884 | +0.96(+0.52%) |
Mar 17, 2021 | 183.33 | 184.80 | 181.68 | 183.18 | 915,023 | +0.46(+0.25%) |
Mar 16, 2021 | 184.32 | 185.12 | 181.64 | 182.72 | 911,934 | -2.28(-1.23%) |
Mar 15, 2021 | 182.83 | 185.83 | 182.81 | 185.00 | 1,011,803 | +1.29(+0.70%) |
Mar 12, 2021 | 180.32 | 183.83 | 179.73 | 183.71 | 1,110,362 | +4.33(+2.41%) |
Mar 11, 2021 | 180.04 | 182.53 | 177.82 | 179.38 | 1,039,801 | -0.37(-0.21%) |
Mar 10, 2021 | 175.77 | 181.31 | 175.48 | 179.75 | 1,275,226 | +4.69(+2.68%) |
Mar 09, 2021 | 172.95 | 177.56 | 172.40 | 175.06 | 1,012,315 | +2.58(+1.49%) |
Mar 08, 2021 | 172.72 | 175.75 | 171.81 | 172.48 | 821,757 | +0.96(+0.56%) |
Mar 05, 2021 | 169.95 | 172.18 | 166.27 | 171.52 | 898,724 | +2.74(+1.62%) |
Mar 04, 2021 | 168.07 | 170.39 | 166.51 | 168.78 | 1,279,453 | +0.10(+0.06%) |
Mar 03, 2021 | 169.40 | 171.12 | 167.67 | 168.68 | 1,637,456 | -1.48(-0.87%) |
Mar 02, 2021 | 170.99 | 171.25 | 169.40 | 170.16 | 991,128 | -0.03(-0.02%) |
Mar 01, 2021 | 167.64 | 172.15 | 167.40 | 170.19 | 1,220,569 | +4.55(+2.75%) |
Feb 26, 2021 | 170.95 | 170.95 | 165.46 | 165.63 | 1,924,114 | -4.48(-2.64%) |
Feb 25, 2021 | 177.77 | 178.27 | 169.56 | 170.12 | 1,295,026 | -7.02(-3.96%) |
Feb 24, 2021 | 175.37 | 177.81 | 174.87 | 177.13 | 834,218 | +0.69(+0.39%) |
Feb 23, 2021 | 175.06 | 177.04 | 172.77 | 176.44 | 1,031,086 | +2.53(+1.46%) |
Feb 22, 2021 | 173.27 | 174.54 | 170.87 | 173.91 | 763,622 | +0.36(+0.21%) |
Feb 19, 2021 | 173.94 | 175.68 | 173.33 | 173.55 | 865,237 | -0.10(-0.06%) |
Feb 18, 2021 | 175.83 | 176.55 | 173.32 | 173.65 | 976,064 | -3.49(-1.97%) |
Feb 17, 2021 | 175.58 | 177.58 | 174.35 | 177.13 | 739,413 | +0.48(+0.27%) |
Feb 16, 2021 | 179.07 | 179.78 | 176.34 | 176.66 | 1,493,194 | -1.41(-0.79%) |
Feb 12, 2021 | 177.60 | 179.29 | 176.53 | 178.06 | 927,464 | +0.46(+0.26%) |
Feb 11, 2021 | 179.79 | 180.18 | 176.24 | 177.60 | 672,468 | -2.22(-1.23%) |
Feb 10, 2021 | 182.04 | 182.34 | 178.63 | 179.82 | 770,157 | -0.92(-0.51%) |
Feb 09, 2021 | 180.23 | 181.19 | 178.71 | 180.74 | 788,861 | +1.15(+0.64%) |
Feb 08, 2021 | 178.05 | 179.63 | 176.96 | 179.59 | 935,629 | +0.72(+0.40%) |
Feb 05, 2021 | 181.88 | 182.43 | 178.09 | 178.86 | 894,303 | -2.94(-1.62%) |
Feb 04, 2021 | 177.24 | 182.53 | 176.85 | 181.80 | 1,405,439 | +4.46(+2.51%) |
Feb 03, 2021 | 176.89 | 178.30 | 174.18 | 177.35 | 1,581,094 | +0.94(+0.53%) |
Feb 02, 2021 | 181.78 | 183.07 | 175.96 | 176.41 | 1,719,933 | +0.80(+0.46%) |
Feb 01, 2021 | 172.40 | 177.09 | 171.38 | 175.61 | 1,440,188 | +5.14(+3.01%) |
Jan 29, 2021 | 175.71 | 176.62 | 168.81 | 170.47 | 1,758,620 | -5.53(-3.14%) |
Jan 28, 2021 | 174.21 | 178.61 | 174.15 | 176.00 | 928,216 | +1.90(+1.09%) |
Jan 27, 2021 | 178.74 | 179.88 | 173.28 | 174.10 | 1,274,625 | -6.09(-3.38%) |
Jan 26, 2021 | 179.65 | 181.72 | 178.78 | 180.19 | 679,969 | +1.24(+0.69%) |
Jan 25, 2021 | 178.97 | 181.14 | 178.12 | 178.95 | 914,161 | -1.82(-1.01%) |
Jan 22, 2021 | 178.67 | 182.32 | 177.99 | 180.77 | 938,517 | +2.17(+1.21%) |
Jan 21, 2021 | 179.97 | 180.59 | 176.66 | 178.60 | 778,543 | -1.34(-0.74%) |
Jan 20, 2021 | 178.32 | 180.04 | 176.61 | 179.94 | 659,397 | +1.65(+0.93%) |
Jan 19, 2021 | 179.76 | 180.58 | 177.25 | 178.29 | 807,184 | -1.91(-1.06%) |
Jan 15, 2021 | 178.14 | 181.23 | 175.46 | 180.19 | 922,858 | +1.56(+0.88%) |
Jan 14, 2021 | 179.08 | 180.27 | 177.68 | 178.63 | 700,836 | -0.57(-0.32%) |
Jan 13, 2021 | 178.78 | 179.79 | 178.06 | 179.19 | 630,605 | +0.13(+0.07%) |
Jan 12, 2021 | 179.83 | 180.11 | 177.79 | 179.07 | 712,989 | -0.13(-0.07%) |
Jan 11, 2021 | 178.41 | 180.74 | 177.07 | 179.19 | 1,145,544 | -0.15(-0.08%) |
Jan 08, 2021 | 179.65 | 180.16 | 177.67 | 179.34 | 1,199,091 | +0.52(+0.29%) |
Jan 07, 2021 | 175.78 | 179.55 | 175.39 | 178.82 | 2,170,050 | +4.00(+2.29%) |
Jan 06, 2021 | 170.01 | 178.32 | 169.88 | 174.83 | 1,513,499 | +3.25(+1.90%) |
Jan 05, 2021 | 170.52 | 173.88 | 169.67 | 171.57 | 1,584,838 | +1.14(+0.67%) |
Jan 04, 2021 | 170.28 | 170.99 | 166.59 | 170.43 | 1,096,288 | +0.50(+0.29%) |
Dec 31, 2020 | 169.93 | 169.93 | 169.93 | 593,360 | +0.49(+0.29%) | |
Dec 30, 2020 | 170.05 | 171.12 | 169.08 | 169.44 | 593,360 | -0.74(-0.44%) |
Dec 29, 2020 | 171.13 | 172.83 | 169.11 | 170.19 | 832,822 | -0.14(-0.08%) |
Dec 28, 2020 | 167.91 | 170.78 | 167.33 | 170.32 | 1,047,817 | +3.46(+2.07%) |
Dec 24, 2020 | 166.81 | 167.07 | 165.21 | 166.86 | 262,723 | +0.69(+0.42%) |
Dec 23, 2020 | 166.21 | 168.99 | 166.10 | 166.17 | 516,234 | +0.06(+0.04%) |
Dec 22, 2020 | 167.54 | 168.26 | 165.46 | 166.11 | 737,666 | -1.38(-0.82%) |
Dec 21, 2020 | 167.18 | 167.75 | 165.32 | 167.49 | 978,245 | -2.08(-1.23%) |
Dec 18, 2020 | 169.03 | 170.19 | 166.91 | 169.57 | 2,134,436 | +0.62(+0.37%) |
Dec 17, 2020 | 169.82 | 170.01 | 167.15 | 168.95 | 821,242 | +0.55(+0.33%) |
Dec 16, 2020 | 168.84 | 169.61 | 166.82 | 168.40 | 991,698 | -0.71(-0.42%) |
Dec 15, 2020 | 169.54 | 170.41 | 167.45 | 169.11 | 838,941 | +0.73(+0.44%) |
Dec 14, 2020 | 172.45 | 172.45 | 167.86 | 168.38 | 931,265 | -2.28(-1.33%) |
Dec 11, 2020 | 172.89 | 173.03 | 169.13 | 170.66 | 764,937 | -2.95(-1.70%) |
Dec 10, 2020 | 173.48 | 175.03 | 172.87 | 173.61 | 926,271 | -0.98(-0.56%) |
Dec 09, 2020 | 176.41 | 177.00 | 172.82 | 174.58 | 795,323 | -1.70(-0.96%) |
Dec 08, 2020 | 172.91 | 176.79 | 172.53 | 176.28 | 975,170 | +2.11(+1.21%) |
Dec 07, 2020 | 175.97 | 176.20 | 173.08 | 174.17 | 1,003,744 | -2.44(-1.38%) |
Dec 04, 2020 | 175.33 | 177.04 | 174.68 | 176.62 | 831,360 | +1.56(+0.89%) |
Dec 03, 2020 | 176.41 | 176.92 | 174.61 | 175.05 | 968,199 | -1.65(-0.93%) |
Dec 02, 2020 | 174.71 | 177.75 | 174.49 | 176.70 | 1,013,312 | +1.81(+1.03%) |