Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 245.13 | 246.16 | 238.80 | 239.91 | 2,866,811 | -4.55(-1.86%) |
Nov 29, 2021 | 242.12 | 246.17 | 240.63 | 244.46 | 612,277 | +3.44(+1.43%) |
Nov 26, 2021 | 244.93 | 248.10 | 239.76 | 241.02 | 509,746 | -4.37(-1.78%) |
Nov 24, 2021 | 241.30 | 245.56 | 239.83 | 245.39 | 511,318 | +3.49(+1.44%) |
Nov 23, 2021 | 240.13 | 242.56 | 239.06 | 241.90 | 725,770 | +0.40(+0.17%) |
Nov 22, 2021 | 244.91 | 248.22 | 240.24 | 241.50 | 903,810 | -4.20(-1.71%) |
Nov 19, 2021 | 241.89 | 246.10 | 240.85 | 245.70 | 684,716 | +4.68(+1.94%) |
Nov 18, 2021 | 239.25 | 241.39 | 240.40 | 241.02 | 617,034 | +1.52(+0.63%) |
Nov 17, 2021 | 240.04 | 242.25 | 239.19 | 239.50 | 510,288 | -0.19(-0.08%) |
Nov 16, 2021 | 239.21 | 241.84 | 238.74 | 239.69 | 536,290 | +0.48(+0.20%) |
Nov 15, 2021 | 236.56 | 239.40 | 236.00 | 239.21 | 459,536 | +3.16(+1.34%) |
Nov 12, 2021 | 235.01 | 238.07 | 234.04 | 236.05 | 428,335 | +2.91(+1.25%) |
Nov 11, 2021 | 232.28 | 233.57 | 231.34 | 233.14 | 378,809 | +1.45(+0.63%) |
Nov 10, 2021 | 232.21 | 231.69 | 487,542 | -1.89(-0.81%) | ||
Nov 09, 2021 | 232.19 | 235.61 | 231.84 | 233.58 | 633,440 | +0.86(+0.37%) |
Nov 08, 2021 | 233.59 | 233.59 | 231.85 | 232.72 | 524,164 | +0.06(+0.03%) |
Nov 05, 2021 | 231.52 | 233.77 | 231.52 | 232.66 | 560,322 | +2.13(+0.92%) |
Nov 04, 2021 | 227.01 | 232.12 | 226.89 | 230.53 | 467,454 | +4.44(+1.96%) |
Nov 03, 2021 | 225.34 | 226.43 | 223.65 | 226.09 | 527,361 | +0.38(+0.17%) |
Nov 02, 2021 | 223.70 | 226.31 | 222.53 | 225.71 | 467,029 | +2.64(+1.18%) |
Nov 01, 2021 | 222.22 | 223.08 | 219.41 | 223.07 | 519,865 | +0.40(+0.18%) |
Oct 29, 2021 | 215.88 | 224.77 | 214.40 | 222.67 | 866,486 | +11.97(+5.68%) |
Oct 28, 2021 | 211.99 | 212.69 | 208.31 | 210.70 | 738,908 | -1.13(-0.53%) |
Oct 27, 2021 | 215.20 | 216.52 | 211.73 | 211.83 | 477,545 | -3.88(-1.80%) |
Oct 26, 2021 | 220.96 | 215.34 | 215.71 | 537,401 | -3.81(-1.74%) | |
Oct 25, 2021 | 218.97 | 220.80 | 218.70 | 219.52 | 457,201 | +0.77(+0.35%) |
Oct 22, 2021 | 216.25 | 219.04 | 215.98 | 218.75 | 343,272 | +2.67(+1.24%) |
Oct 21, 2021 | 213.93 | 216.96 | 212.66 | 216.08 | 414,016 | +1.83(+0.85%) |
Oct 20, 2021 | 215.46 | 216.87 | 214.11 | 214.25 | 472,717 | -1.34(-0.62%) |
Oct 19, 2021 | 215.01 | 215.67 | 213.25 | 215.59 | 328,117 | +1.18(+0.55%) |
Oct 18, 2021 | 213.83 | 216.38 | 213.47 | 214.41 | 367,896 | -0.06(-0.03%) |
Oct 15, 2021 | 213.34 | 214.52 | 212.56 | 214.47 | 340,429 | +1.24(+0.58%) |
Oct 14, 2021 | 212.14 | 214.70 | 210.94 | 213.23 | 367,558 | +3.26(+1.55%) |
Oct 13, 2021 | 205.21 | 210.58 | 205.21 | 209.97 | 403,000 | +5.30(+2.59%) |
Oct 12, 2021 | 204.98 | 205.59 | 204.07 | 204.67 | 373,351 | -0.16(-0.08%) |
Oct 11, 2021 | 204.93 | 206.63 | 204.43 | 204.83 | 378,643 | -1.11(-0.54%) |
Oct 08, 2021 | 209.98 | 210.96 | 205.75 | 205.94 | 389,160 | -3.69(-1.76%) |
Oct 07, 2021 | 209.67 | 212.81 | 209.24 | 209.63 | 374,908 | +1.44(+0.69%) |
Oct 06, 2021 | 205.03 | 208.59 | 204.95 | 208.19 | 600,349 | +1.56(+0.75%) |
Oct 05, 2021 | 205.74 | 208.35 | 204.94 | 206.63 | 328,450 | +1.28(+0.62%) |
Oct 04, 2021 | 205.39 | 205.75 | 204.30 | 205.35 | 632,127 | -1.33(-0.64%) |
Oct 01, 2021 | 206.17 | 208.39 | 204.23 | 206.68 | 344,684 | +1.67(+0.81%) |
Sep 30, 2021 | 206.97 | 207.46 | 204.43 | 205.01 | 435,724 | -0.72(-0.35%) |
Sep 29, 2021 | 206.25 | 207.07 | 204.94 | 205.73 | 345,603 | +0.07(+0.03%) |
Sep 28, 2021 | 211.49 | 212.07 | 205.13 | 205.66 | 582,003 | -8.24(-3.85%) |
Sep 27, 2021 | 216.31 | 216.39 | 213.70 | 213.90 | 440,148 | -3.87(-1.78%) |
Sep 24, 2021 | 215.54 | 217.83 | 215.54 | 217.77 | 363,109 | +1.29(+0.60%) |
Sep 23, 2021 | 214.67 | 217.70 | 214.45 | 216.48 | 341,032 | +1.61(+0.75%) |
Sep 22, 2021 | 213.32 | 216.76 | 212.47 | 214.87 | 357,009 | +1.15(+0.54%) |
Sep 21, 2021 | 214.60 | 216.15 | 212.99 | 213.72 | 404,493 | -0.36(-0.17%) |
Sep 20, 2021 | 217.65 | 219.21 | 211.94 | 214.08 | 530,389 | -4.69(-2.14%) |
Sep 17, 2021 | 224.37 | 224.52 | 217.50 | 218.77 | 1,188,346 | -5.96(-2.65%) |
Sep 16, 2021 | 224.31 | 225.24 | 223.25 | 224.73 | 376,470 | +0.46(+0.21%) |
Sep 15, 2021 | 222.19 | 224.96 | 221.44 | 224.27 | 395,966 | +2.32(+1.05%) |
Sep 14, 2021 | 221.08 | 222.83 | 219.58 | 221.95 | 462,867 | +0.87(+0.39%) |
Sep 13, 2021 | 222.68 | 223.73 | 220.05 | 221.08 | 413,735 | -0.09(-0.04%) |
Sep 10, 2021 | 222.67 | 223.49 | 220.35 | 221.17 | 425,230 | -0.73(-0.33%) |
Sep 09, 2021 | 223.43 | 224.87 | 221.50 | 221.90 | 390,909 | -0.82(-0.37%) |
Sep 08, 2021 | 221.00 | 223.28 | 219.73 | 222.72 | 384,824 | +2.47(+1.12%) |
Sep 07, 2021 | 220.40 | 220.94 | 218.29 | 220.25 | 280,330 | +0.02(+0.01%) |
Sep 03, 2021 | 219.96 | 222.09 | 219.52 | 220.23 | 346,988 | -0.27(-0.12%) |
Sep 02, 2021 | 218.92 | 220.77 | 217.49 | 220.50 | 395,936 | +1.99(+0.91%) |
Sep 01, 2021 | 216.80 | 219.84 | 216.58 | 218.51 | 467,352 | +2.25(+1.04%) |
Aug 31, 2021 | 216.67 | 217.07 | 214.99 | 216.26 | 524,311 | +0.11(+0.05%) |
Aug 30, 2021 | 215.13 | 217.01 | 214.88 | 216.15 | 288,705 | +1.49(+0.69%) |
Aug 27, 2021 | 212.47 | 215.10 | 212.03 | 214.66 | 342,647 | +1.93(+0.91%) |
Aug 26, 2021 | 211.18 | 213.22 | 210.93 | 212.73 | 360,671 | +0.77(+0.36%) |
Aug 25, 2021 | 213.86 | 213.98 | 211.30 | 211.96 | 351,270 | -1.40(-0.66%) |
Aug 24, 2021 | 215.13 | 215.72 | 213.01 | 213.36 | 318,352 | -1.33(-0.62%) |
Aug 23, 2021 | 213.52 | 215.38 | 211.98 | 214.69 | 438,439 | +1.65(+0.77%) |
Aug 20, 2021 | 212.45 | 214.13 | 211.20 | 213.04 | 528,766 | +1.20(+0.57%) |
Aug 19, 2021 | 208.62 | 212.49 | 208.18 | 211.84 | 520,504 | +3.13(+1.50%) |
Aug 18, 2021 | 210.71 | 211.16 | 208.59 | 208.71 | 519,582 | -2.84(-1.34%) |
Aug 17, 2021 | 210.63 | 212.19 | 208.72 | 211.55 | 344,075 | +0.95(+0.45%) |
Aug 16, 2021 | 209.02 | 210.67 | 207.65 | 210.60 | 491,199 | +1.16(+0.55%) |
Aug 13, 2021 | 209.83 | 210.41 | 208.71 | 209.44 | 583,879 | -0.86(-0.41%) |
Aug 12, 2021 | 212.00 | 212.35 | 209.93 | 210.30 | 288,547 | -1.44(-0.68%) |
Aug 11, 2021 | 212.12 | 212.85 | 210.56 | 211.74 | 259,753 | -0.22(-0.10%) |
Aug 10, 2021 | 214.48 | 214.75 | 211.43 | 211.96 | 290,520 | -2.43(-1.13%) |
Aug 09, 2021 | 214.37 | 214.94 | 213.07 | 214.39 | 331,318 | +0.48(+0.22%) |
Aug 06, 2021 | 214.12 | 214.99 | 211.59 | 213.91 | 460,588 | -0.96(-0.45%) |
Aug 05, 2021 | 213.78 | 215.78 | 213.30 | 214.87 | 468,152 | +0.99(+0.46%) |
Aug 04, 2021 | 215.28 | 215.84 | 211.62 | 213.88 | 305,359 | -1.89(-0.88%) |
Aug 03, 2021 | 216.43 | 217.08 | 214.70 | 215.77 | 272,511 | -0.67(-0.31%) |
Aug 02, 2021 | 217.34 | 217.98 | 214.68 | 216.44 | 311,880 | +0.07(+0.03%) |
Jul 30, 2021 | 214.68 | 216.58 | 214.55 | 216.37 | 342,090 | +0.33(+0.15%) |
Jul 29, 2021 | 215.76 | 219.25 | 215.60 | 216.04 | 373,123 | -0.20(-0.09%) |
Jul 28, 2021 | 218.93 | 220.16 | 215.58 | 216.24 | 539,501 | -2.93(-1.34%) |
Jul 27, 2021 | 223.28 | 223.74 | 217.88 | 219.17 | 551,990 | -3.79(-1.70%) |
Jul 26, 2021 | 221.10 | 224.36 | 219.48 | 222.96 | 538,362 | +0.42(+0.19%) |
Jul 23, 2021 | 224.73 | 225.72 | 216.52 | 222.54 | 1,355,714 | -10.99(-4.71%) |
Jul 22, 2021 | 230.50 | 233.69 | 230.12 | 233.53 | 550,202 | +3.40(+1.48%) |
Jul 21, 2021 | 229.21 | 230.20 | 227.10 | 230.13 | 361,988 | +0.70(+0.31%) |
Jul 20, 2021 | 228.69 | 230.56 | 227.84 | 229.43 | 360,299 | +0.88(+0.39%) |
Jul 19, 2021 | 230.09 | 230.58 | 227.60 | 228.55 | 425,409 | -1.19(-0.52%) |
Jul 16, 2021 | 229.86 | 231.98 | 229.06 | 229.74 | 354,470 | +0.53(+0.23%) |
Jul 15, 2021 | 231.19 | 231.36 | 228.49 | 229.21 | 315,051 | -1.43(-0.62%) |
Jul 14, 2021 | 228.93 | 230.88 | 228.82 | 230.64 | 527,993 | +2.15(+0.94%) |
Jul 13, 2021 | 229.01 | 229.76 | 227.40 | 228.49 | 434,859 | -0.67(-0.29%) |
Jul 12, 2021 | 233.70 | 234.56 | 228.81 | 229.16 | 349,200 | -3.87(-1.66%) |
Jul 09, 2021 | 231.19 | 233.16 | 229.21 | 233.03 | 368,144 | +1.22(+0.53%) |
Jul 08, 2021 | 231.15 | 234.12 | 229.87 | 231.81 | 428,234 | -1.02(-0.44%) |
Jul 07, 2021 | 232.80 | 232.87 | 230.05 | 232.83 | 338,090 | +1.36(+0.59%) |
Jul 06, 2021 | 231.33 | 233.07 | 230.03 | 231.47 | 450,184 | +0.14(+0.06%) |
Jul 02, 2021 | 230.94 | 232.12 | 229.90 | 231.33 | 515,316 | +2.14(+0.93%) |
Jul 01, 2021 | 227.60 | 229.90 | 227.60 | 229.19 | 348,196 | +1.50(+0.66%) |
Jun 30, 2021 | 229.79 | 230.83 | 226.99 | 227.69 | 449,498 | -2.09(-0.91%) |
Jun 29, 2021 | 227.17 | 230.00 | 226.29 | 229.78 | 565,561 | +1.09(+0.48%) |
Jun 28, 2021 | 228.55 | 231.43 | 228.39 | 228.69 | 542,017 | +0.96(+0.42%) |
Jun 25, 2021 | 230.05 | 230.09 | 226.04 | 227.73 | 2,239,293 | -1.70(-0.74%) |
Jun 24, 2021 | 227.17 | 229.94 | 227.16 | 229.43 | 549,398 | +3.12(+1.38%) |
Jun 23, 2021 | 227.20 | 227.49 | 225.14 | 226.31 | 427,082 | -0.54(-0.24%) |
Jun 22, 2021 | 224.98 | 227.12 | 224.29 | 226.85 | 427,035 | +2.11(+0.94%) |
Jun 21, 2021 | 223.71 | 225.74 | 221.89 | 224.74 | 511,261 | +1.57(+0.70%) |
Jun 18, 2021 | 223.08 | 224.67 | 221.40 | 223.17 | 1,141,287 | -0.09(-0.04%) |
Jun 17, 2021 | 218.35 | 223.62 | 217.70 | 223.26 | 552,882 | +4.46(+2.04%) |
Jun 16, 2021 | 221.90 | 222.05 | 216.38 | 218.80 | 512,487 | -1.98(-0.90%) |
Jun 15, 2021 | 220.89 | 221.68 | 218.91 | 220.78 | 547,741 | +0.61(+0.28%) |
Jun 14, 2021 | 220.44 | 220.44 | 217.75 | 220.17 | 607,176 | -0.83(-0.38%) |
Jun 11, 2021 | 221.09 | 222.16 | 219.71 | 221.00 | 480,035 | +0.03(+0.01%) |
Jun 10, 2021 | 218.50 | 221.10 | 217.78 | 220.97 | 550,174 | +3.16(+1.45%) |
Jun 09, 2021 | 219.63 | 220.11 | 217.81 | 217.81 | 388,172 | -0.98(-0.45%) |
Jun 08, 2021 | 219.39 | 220.54 | 218.20 | 218.79 | 422,283 | -0.14(-0.06%) |
Jun 07, 2021 | 218.75 | 219.74 | 217.03 | 218.93 | 476,314 | -0.33(-0.15%) |
Jun 04, 2021 | 217.66 | 220.07 | 216.65 | 219.26 | 365,485 | +3.26(+1.51%) |
Jun 03, 2021 | 215.17 | 216.62 | 214.04 | 216.00 | 438,203 | -0.95(-0.44%) |
Jun 02, 2021 | 217.76 | 219.51 | 216.59 | 216.95 | 401,414 | -0.13(-0.06%) |
Jun 01, 2021 | 220.63 | 221.12 | 215.85 | 217.08 | 422,623 | -2.84(-1.29%) |
May 28, 2021 | 221.30 | 222.73 | 219.63 | 219.92 | 561,879 | -0.48(-0.22%) |
May 27, 2021 | 223.07 | 223.07 | 219.96 | 220.40 | 654,445 | -3.21(-1.44%) |
May 26, 2021 | 224.49 | 225.57 | 222.97 | 223.61 | 420,840 | -0.89(-0.40%) |
May 25, 2021 | 225.43 | 226.18 | 223.63 | 224.50 | 476,311 | +0.00(+0.00%) |
May 24, 2021 | 223.31 | 226.14 | 222.58 | 224.50 | 558,637 | +3.11(+1.40%) |
May 21, 2021 | 221.65 | 224.78 | 220.16 | 221.39 | 524,562 | -1.56(-0.70%) |
May 20, 2021 | 218.76 | 223.42 | 218.68 | 222.95 | 559,694 | +4.93(+2.26%) |
May 19, 2021 | 216.58 | 218.08 | 214.89 | 218.02 | 468,533 | +0.20(+0.09%) |
May 18, 2021 | 219.63 | 220.19 | 217.82 | 217.82 | 355,280 | -1.84(-0.84%) |
May 17, 2021 | 220.34 | 220.70 | 218.13 | 219.66 | 318,134 | -1.26(-0.57%) |
May 14, 2021 | 220.29 | 221.69 | 218.34 | 220.92 | 406,268 | +1.67(+0.76%) |
May 13, 2021 | 220.79 | 221.57 | 218.38 | 219.25 | 556,382 | +0.70(+0.32%) |
May 12, 2021 | 217.35 | 220.32 | 217.35 | 218.55 | 541,672 | -2.91(-1.31%) |
May 11, 2021 | 220.45 | 223.42 | 220.00 | 221.46 | 534,988 | -0.43(-0.19%) |
May 10, 2021 | 222.77 | 223.53 | 221.02 | 221.89 | 468,737 | -1.00(-0.45%) |
May 07, 2021 | 221.67 | 224.96 | 221.63 | 222.89 | 477,465 | -0.35(-0.16%) |
May 06, 2021 | 218.43 | 223.61 | 217.56 | 223.24 | 608,649 | +4.84(+2.22%) |
May 05, 2021 | 220.21 | 222.26 | 218.11 | 218.40 | 429,112 | -0.82(-0.37%) |
May 04, 2021 | 218.98 | 221.35 | 218.31 | 219.22 | 573,210 | -2.03(-0.92%) |
May 03, 2021 | 219.80 | 222.49 | 218.43 | 221.25 | 616,935 | +2.48(+1.13%) |
Apr 30, 2021 | 216.05 | 219.68 | 216.05 | 218.77 | 614,200 | -0.85(-0.39%) |
Apr 29, 2021 | 219.60 | 221.15 | 218.19 | 219.62 | 480,562 | +1.47(+0.67%) |
Apr 28, 2021 | 220.00 | 221.15 | 217.71 | 218.15 | 470,664 | -1.90(-0.86%) |
Apr 27, 2021 | 216.00 | 220.51 | 214.43 | 220.05 | 731,837 | +3.39(+1.56%) |
Apr 26, 2021 | 211.16 | 217.35 | 211.16 | 216.66 | 832,986 | +5.19(+2.45%) |
Apr 23, 2021 | 210.05 | 214.49 | 210.05 | 211.47 | 766,800 | -0.90(-0.42%) |
Apr 22, 2021 | 211.07 | 214.37 | 210.67 | 212.37 | 654,754 | +1.26(+0.60%) |
Apr 21, 2021 | 208.87 | 211.74 | 208.87 | 211.11 | 527,204 | +1.61(+0.77%) |
Apr 20, 2021 | 207.09 | 209.98 | 206.95 | 209.50 | 382,136 | +2.24(+1.08%) |
Apr 19, 2021 | 208.04 | 209.40 | 206.76 | 207.26 | 399,370 | -0.90(-0.43%) |
Apr 16, 2021 | 208.59 | 208.59 | 206.78 | 208.16 | 365,000 | -0.16(-0.08%) |
Apr 15, 2021 | 204.91 | 208.78 | 204.91 | 208.32 | 409,878 | +4.44(+2.18%) |
Apr 14, 2021 | 204.86 | 204.86 | 202.59 | 203.88 | 407,590 | -1.31(-0.64%) |
Apr 13, 2021 | 204.44 | 206.29 | 203.02 | 205.19 | 516,742 | +1.47(+0.72%) |
Apr 12, 2021 | 203.95 | 205.68 | 202.82 | 203.72 | 789,631 | -1.58(-0.77%) |
Apr 09, 2021 | 205.89 | 206.12 | 203.92 | 205.30 | 760,400 | +0.56(+0.27%) |
Apr 08, 2021 | 206.21 | 206.84 | 204.51 | 204.74 | 662,131 | +0.37(+0.18%) |
Apr 07, 2021 | 205.57 | 206.62 | 204.23 | 204.37 | 411,318 | -1.21(-0.59%) |
Apr 06, 2021 | 205.13 | 205.85 | 202.78 | 205.58 | 583,879 | -0.60(-0.29%) |
Apr 05, 2021 | 202.40 | 206.76 | 202.01 | 206.18 | 562,592 | +4.28(+2.12%) |
Apr 01, 2021 | 200.09 | 203.17 | 200.09 | 201.90 | 640,400 | +3.14(+1.58%) |
Mar 31, 2021 | 195.81 | 200.23 | 195.67 | 198.76 | 697,610 | +3.89(+2.00%) |
Mar 30, 2021 | 199.49 | 199.64 | 194.39 | 194.87 | 750,156 | -6.31(-3.14%) |
Mar 29, 2021 | 199.17 | 201.38 | 198.31 | 201.18 | 904,478 | +1.50(+0.75%) |
Mar 26, 2021 | 192.62 | 200.09 | 191.62 | 199.68 | 632,700 | +6.30(+3.26%) |
Mar 25, 2021 | 195.76 | 195.76 | 191.81 | 193.38 | 512,822 | -1.65(-0.85%) |
Mar 24, 2021 | 196.42 | 196.99 | 193.85 | 195.03 | 473,058 | -1.23(-0.63%) |
Mar 23, 2021 | 195.70 | 197.45 | 194.38 | 196.26 | 488,051 | +1.81(+0.93%) |
Mar 22, 2021 | 192.69 | 195.88 | 192.60 | 194.45 | 577,945 | +2.40(+1.25%) |
Mar 19, 2021 | 189.34 | 192.96 | 187.94 | 192.05 | 1,303,500 | +3.53(+1.87%) |
Mar 18, 2021 | 187.72 | 191.08 | 186.09 | 188.52 | 678,405 | -2.22(-1.16%) |
Mar 17, 2021 | 190.00 | 190.89 | 186.69 | 190.74 | 1,227,884 | -0.39(-0.20%) |
Mar 16, 2021 | 192.20 | 194.15 | 190.27 | 191.13 | 609,721 | +0.76(+0.40%) |
Mar 15, 2021 | 187.07 | 190.56 | 187.07 | 190.37 | 456,617 | +2.27(+1.21%) |
Mar 12, 2021 | 191.54 | 191.62 | 184.60 | 188.10 | 885,900 | -3.92(-2.04%) |
Mar 11, 2021 | 191.14 | 194.11 | 190.00 | 192.02 | 913,867 | +1.92(+1.01%) |
Mar 10, 2021 | 192.34 | 194.14 | 189.65 | 190.10 | 778,281 | -1.89(-0.98%) |
Mar 09, 2021 | 190.87 | 193.15 | 190.60 | 191.99 | 670,413 | +3.14(+1.66%) |
Mar 08, 2021 | 193.19 | 194.01 | 188.56 | 188.85 | 582,244 | -4.92(-2.54%) |
Mar 05, 2021 | 190.65 | 194.93 | 188.23 | 193.77 | 678,600 | +3.47(+1.82%) |
Mar 04, 2021 | 190.26 | 194.30 | 189.51 | 190.30 | 762,676 | -0.18(-0.09%) |
Mar 03, 2021 | 192.71 | 195.34 | 190.21 | 190.48 | 594,965 | -3.51(-1.81%) |
Mar 02, 2021 | 195.77 | 196.36 | 192.26 | 193.99 | 584,078 | -1.81(-0.92%) |
Mar 01, 2021 | 195.58 | 196.68 | 194.24 | 195.80 | 576,906 | +1.77(+0.91%) |
Feb 26, 2021 | 191.88 | 195.07 | 190.84 | 194.03 | 911,500 | +3.67(+1.93%) |
Feb 25, 2021 | 193.18 | 195.52 | 190.00 | 190.36 | 687,084 | -5.15(-2.63%) |
Feb 24, 2021 | 189.80 | 195.90 | 188.22 | 195.51 | 556,153 | +3.45(+1.80%) |
Feb 23, 2021 | 192.97 | 195.78 | 187.62 | 192.06 | 788,518 | -1.17(-0.61%) |
Feb 22, 2021 | 196.62 | 196.62 | 192.49 | 193.23 | 626,529 | -4.72(-2.38%) |
Feb 19, 2021 | 200.56 | 202.02 | 196.94 | 197.95 | 643,000 | -3.14(-1.56%) |
Feb 18, 2021 | 198.32 | 201.99 | 198.05 | 201.09 | 539,998 | +1.98(+0.99%) |
Feb 17, 2021 | 197.16 | 202.65 | 196.61 | 199.11 | 674,660 | +0.96(+0.48%) |
Feb 16, 2021 | 201.59 | 202.76 | 197.49 | 198.15 | 948,610 | -4.24(-2.09%) |
Feb 12, 2021 | 208.88 | 209.13 | 195.56 | 202.39 | 1,370,200 | -2.16(-1.06%) |
Feb 11, 2021 | 204.07 | 206.49 | 202.70 | 204.55 | 675,976 | +1.40(+0.69%) |
Feb 10, 2021 | 202.47 | 203.99 | 200.86 | 203.15 | 582,102 | +2.86(+1.43%) |
Feb 09, 2021 | 199.97 | 202.17 | 198.88 | 200.29 | 385,990 | -0.23(-0.11%) |
Feb 08, 2021 | 200.03 | 201.85 | 198.58 | 200.52 | 387,585 | +1.00(+0.50%) |
Feb 05, 2021 | 200.33 | 201.28 | 198.81 | 199.52 | 519,300 | +0.21(+0.11%) |
Feb 04, 2021 | 199.75 | 201.13 | 198.68 | 199.31 | 610,762 | +0.16(+0.08%) |
Feb 03, 2021 | 201.93 | 202.30 | 199.00 | 199.15 | 386,544 | -3.31(-1.63%) |
Feb 02, 2021 | 199.11 | 204.06 | 199.02 | 202.46 | 538,423 | +3.75(+1.89%) |
Feb 01, 2021 | 195.47 | 199.49 | 193.51 | 198.71 | 559,455 | +4.64(+2.39%) |
Jan 29, 2021 | 194.89 | 195.72 | 192.79 | 194.07 | 769,000 | -2.74(-1.39%) |
Jan 28, 2021 | 195.00 | 198.52 | 194.00 | 196.81 | 715,716 | +2.23(+1.15%) |
Jan 27, 2021 | 195.69 | 196.30 | 193.21 | 194.58 | 748,720 | -1.47(-0.75%) |
Jan 26, 2021 | 192.03 | 196.18 | 190.88 | 196.05 | 766,927 | +4.05(+2.11%) |
Jan 25, 2021 | 195.39 | 196.46 | 191.31 | 192.00 | 552,159 | -2.75(-1.41%) |
Jan 22, 2021 | 196.97 | 197.88 | 194.64 | 194.75 | 448,200 | -2.39(-1.21%) |
Jan 21, 2021 | 199.79 | 200.40 | 196.93 | 197.14 | 433,601 | -2.80(-1.40%) |
Jan 20, 2021 | 197.60 | 201.56 | 197.55 | 199.94 | 547,948 | +2.86(+1.45%) |
Jan 19, 2021 | 196.12 | 197.53 | 194.59 | 197.08 | 670,160 | +1.81(+0.93%) |
Jan 15, 2021 | 195.13 | 196.66 | 193.53 | 195.27 | 536,700 | -0.43(-0.22%) |
Jan 14, 2021 | 199.50 | 200.03 | 194.69 | 195.70 | 493,874 | -3.70(-1.86%) |
Jan 13, 2021 | 199.33 | 201.08 | 197.82 | 199.40 | 564,841 | +0.82(+0.41%) |
Jan 12, 2021 | 198.50 | 199.50 | 195.91 | 198.58 | 530,181 | -0.57(-0.29%) |
Jan 11, 2021 | 202.01 | 202.25 | 198.94 | 199.15 | 424,224 | -3.29(-1.63%) |
Jan 08, 2021 | 200.93 | 202.88 | 200.47 | 202.44 | 834,600 | +2.44(+1.22%) |
Jan 07, 2021 | 200.40 | 200.76 | 197.24 | 200.00 | 960,112 | +0.49(+0.25%) |
Jan 06, 2021 | 203.69 | 204.79 | 199.16 | 199.51 | 945,198 | -6.99(-3.38%) |
Jan 05, 2021 | 211.81 | 212.97 | 206.00 | 206.50 | 755,123 | -7.08(-3.31%) |
Jan 04, 2021 | 216.92 | 217.81 | 210.52 | 213.58 | 702,292 | -2.82(-1.30%) |
Dec 31, 2020 | 216.40 | 216.40 | 216.40 | 248,502 | +1.90(+0.89%) | |
Dec 30, 2020 | 216.73 | 217.15 | 214.38 | 214.50 | 248,502 | -1.13(-0.52%) |
Dec 29, 2020 | 218.14 | 218.86 | 214.94 | 215.63 | 287,091 | -1.17(-0.54%) |
Dec 28, 2020 | 216.27 | 217.20 | 215.04 | 216.80 | 296,521 | +2.21(+1.03%) |
Dec 24, 2020 | 215.23 | 215.23 | 213.13 | 214.59 | 139,800 | +0.58(+0.27%) |
Dec 23, 2020 | 215.93 | 217.35 | 213.98 | 214.01 | 288,325 | -2.33(-1.08%) |
Dec 22, 2020 | 214.83 | 216.79 | 213.30 | 216.34 | 433,979 | +1.45(+0.67%) |
Dec 21, 2020 | 215.20 | 216.49 | 210.53 | 214.89 | 522,357 | -2.93(-1.35%) |
Dec 18, 2020 | 218.97 | 219.53 | 216.51 | 217.82 | 1,595,900 | -0.11(-0.05%) |
Dec 17, 2020 | 216.57 | 218.43 | 215.83 | 217.93 | 607,923 | +2.45(+1.14%) |
Dec 16, 2020 | 214.14 | 216.11 | 212.95 | 215.48 | 516,074 | +1.97(+0.92%) |
Dec 15, 2020 | 213.72 | 214.21 | 211.88 | 213.51 | 462,533 | +1.40(+0.66%) |
Dec 14, 2020 | 209.75 | 214.83 | 209.07 | 212.11 | 724,385 | +2.12(+1.01%) |
Dec 11, 2020 | 206.62 | 210.14 | 205.20 | 209.99 | 610,500 | +2.24(+1.08%) |
Dec 10, 2020 | 204.06 | 208.63 | 202.05 | 207.75 | 460,525 | +3.34(+1.63%) |
Dec 09, 2020 | 210.85 | 210.85 | 203.64 | 204.41 | 653,334 | -2.51(-1.21%) |
Dec 08, 2020 | 206.02 | 207.73 | 203.94 | 206.92 | 751,063 | +1.66(+0.81%) |
Dec 07, 2020 | 203.36 | 205.90 | 203.36 | 205.26 | 961,157 | +1.27(+0.62%) |
Dec 04, 2020 | 201.32 | 204.54 | 200.87 | 203.99 | 554,600 | +3.18(+1.58%) |
Dec 03, 2020 | 199.59 | 202.19 | 198.94 | 200.81 | 2,269,370 | +0.57(+0.28%) |
Dec 02, 2020 | 200.45 | 202.14 | 199.72 | 200.24 | 535,481 | -0.51(-0.25%) |