Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 218.22 | 220.02 | 218.22 | 218.85 | 1,139,554 | +0.37(+0.17%) |
Aug 30, 2021 | 218.09 | 219.90 | 217.48 | 218.48 | 718,553 | +0.40(+0.18%) |
Aug 27, 2021 | 220.81 | 220.81 | 217.52 | 218.09 | 1,072,476 | -2.16(-0.98%) |
Aug 26, 2021 | 219.39 | 220.76 | 218.22 | 220.25 | 711,150 | +1.16(+0.53%) |
Aug 25, 2021 | 218.54 | 219.43 | 216.98 | 219.08 | 1,250,786 | +0.77(+0.35%) |
Aug 24, 2021 | 218.52 | 219.93 | 217.69 | 218.31 | 583,338 | -0.05(-0.02%) |
Aug 23, 2021 | 217.17 | 219.57 | 217.17 | 218.36 | 710,338 | +1.27(+0.58%) |
Aug 20, 2021 | 216.03 | 218.39 | 215.33 | 217.09 | 862,070 | +0.96(+0.44%) |
Aug 19, 2021 | 216.04 | 219.12 | 215.84 | 216.13 | 1,266,727 | -1.04(-0.48%) |
Aug 18, 2021 | 219.09 | 220.56 | 217.02 | 217.18 | 777,521 | -2.49(-1.13%) |
Aug 17, 2021 | 219.06 | 220.62 | 218.07 | 219.67 | 903,012 | -0.25(-0.12%) |
Aug 16, 2021 | 216.02 | 220.00 | 213.99 | 219.92 | 1,056,173 | +4.06(+1.88%) |
Aug 13, 2021 | 216.86 | 217.76 | 215.70 | 215.86 | 602,226 | -0.88(-0.41%) |
Aug 12, 2021 | 218.65 | 219.02 | 215.85 | 216.75 | 778,562 | -1.99(-0.91%) |
Aug 11, 2021 | 216.51 | 218.99 | 215.58 | 218.74 | 908,913 | +0.25(+0.12%) |
Aug 10, 2021 | 214.68 | 218.75 | 214.47 | 218.48 | 1,014,779 | +3.40(+1.58%) |
Aug 09, 2021 | 216.16 | 217.17 | 214.61 | 215.08 | 750,201 | -2.15(-0.99%) |
Aug 06, 2021 | 217.22 | 218.83 | 217.15 | 217.23 | 713,863 | +0.05(+0.02%) |
Aug 05, 2021 | 216.60 | 218.31 | 216.06 | 217.19 | 927,111 | +1.72(+0.80%) |
Aug 04, 2021 | 215.39 | 216.75 | 214.10 | 215.47 | 888,392 | -1.84(-0.85%) |
Aug 03, 2021 | 214.17 | 217.69 | 211.80 | 217.31 | 855,908 | +5.09(+2.40%) |
Aug 02, 2021 | 214.14 | 215.33 | 212.12 | 212.22 | 1,279,623 | -0.74(-0.35%) |
Jul 30, 2021 | 213.95 | 214.40 | 212.30 | 212.96 | 791,480 | -1.70(-0.79%) |
Jul 29, 2021 | 215.18 | 216.01 | 214.37 | 214.66 | 660,361 | +0.82(+0.38%) |
Jul 28, 2021 | 214.76 | 215.76 | 212.95 | 213.84 | 558,766 | -0.38(-0.18%) |
Jul 27, 2021 | 212.06 | 215.23 | 211.03 | 214.22 | 529,569 | +1.95(+0.92%) |
Jul 26, 2021 | 212.47 | 213.02 | 210.77 | 212.26 | 509,512 | -1.17(-0.55%) |
Jul 23, 2021 | 213.20 | 213.79 | 212.19 | 213.44 | 572,145 | +1.06(+0.50%) |
Jul 22, 2021 | 213.03 | 213.69 | 212.02 | 212.38 | 622,440 | -0.92(-0.43%) |
Jul 21, 2021 | 212.38 | 214.32 | 211.81 | 213.30 | 662,261 | +1.49(+0.70%) |
Jul 20, 2021 | 205.63 | 211.93 | 205.63 | 211.81 | 917,622 | +6.84(+3.34%) |
Jul 19, 2021 | 207.93 | 209.01 | 203.42 | 204.97 | 1,728,992 | -5.19(-2.47%) |
Jul 16, 2021 | 211.33 | 211.98 | 209.18 | 210.16 | 811,523 | -0.09(-0.04%) |
Jul 15, 2021 | 209.30 | 210.88 | 208.73 | 210.25 | 1,273,193 | -0.10(-0.05%) |
Jul 14, 2021 | 209.90 | 211.50 | 209.58 | 210.36 | 957,728 | -0.57(-0.27%) |
Jul 13, 2021 | 210.68 | 212.22 | 210.10 | 210.93 | 1,568,572 | +0.31(+0.15%) |
Jul 12, 2021 | 209.55 | 211.10 | 208.60 | 210.62 | 688,473 | +0.25(+0.12%) |
Jul 09, 2021 | 210.17 | 210.67 | 208.30 | 210.38 | 1,022,295 | +1.59(+0.76%) |
Jul 08, 2021 | 208.26 | 209.78 | 207.40 | 208.79 | 1,878,788 | -1.60(-0.76%) |
Jul 07, 2021 | 205.85 | 210.55 | 205.34 | 210.39 | 1,346,016 | +4.23(+2.05%) |
Jul 06, 2021 | 204.95 | 206.62 | 202.54 | 206.16 | 1,307,270 | +0.06(+0.03%) |
Jul 02, 2021 | 206.31 | 207.87 | 204.71 | 206.10 | 699,231 | +0.73(+0.36%) |
Jul 01, 2021 | 202.95 | 205.59 | 202.46 | 205.37 | 1,048,860 | +2.36(+1.16%) |
Jun 30, 2021 | 203.00 | 204.53 | 202.55 | 203.01 | 1,417,835 | +0.71(+0.35%) |
Jun 29, 2021 | 206.17 | 207.73 | 202.04 | 202.31 | 1,302,652 | -3.86(-1.87%) |
Jun 28, 2021 | 208.28 | 208.28 | 205.05 | 206.17 | 701,575 | -1.43(-0.69%) |
Jun 25, 2021 | 206.73 | 207.98 | 206.09 | 207.60 | 1,432,388 | +1.30(+0.63%) |
Jun 24, 2021 | 209.03 | 209.03 | 205.72 | 206.30 | 1,349,183 | -1.69(-0.81%) |
Jun 23, 2021 | 208.66 | 209.24 | 207.71 | 207.99 | 1,176,203 | -0.23(-0.11%) |
Jun 22, 2021 | 208.62 | 209.07 | 207.40 | 208.22 | 1,290,446 | -0.93(-0.44%) |
Jun 21, 2021 | 207.01 | 209.91 | 206.90 | 209.15 | 927,890 | +3.59(+1.75%) |
Jun 18, 2021 | 205.13 | 206.67 | 204.93 | 205.56 | 1,831,572 | -1.43(-0.69%) |
Jun 17, 2021 | 208.80 | 209.36 | 206.71 | 206.99 | 1,856,199 | -1.50(-0.72%) |
Jun 16, 2021 | 210.76 | 210.76 | 207.93 | 208.49 | 1,282,466 | -1.63(-0.78%) |
Jun 15, 2021 | 209.79 | 210.95 | 209.44 | 210.12 | 903,879 | +1.45(+0.69%) |
Jun 14, 2021 | 208.57 | 209.58 | 207.41 | 208.68 | 1,356,617 | -1.05(-0.50%) |
Jun 11, 2021 | 206.84 | 209.91 | 206.56 | 209.73 | 1,332,500 | +3.49(+1.69%) |
Jun 10, 2021 | 206.24 | 208.39 | 205.27 | 206.24 | 1,594,835 | +1.94(+0.95%) |
Jun 09, 2021 | 205.42 | 205.65 | 203.66 | 204.29 | 1,042,491 | -1.46(-0.71%) |
Jun 08, 2021 | 206.20 | 206.20 | 204.15 | 205.75 | 1,086,650 | +0.48(+0.23%) |
Jun 07, 2021 | 209.58 | 209.67 | 204.45 | 205.27 | 1,209,871 | -3.94(-1.89%) |
Jun 04, 2021 | 207.29 | 210.26 | 206.18 | 209.21 | 878,944 | +2.64(+1.28%) |
Jun 03, 2021 | 204.79 | 207.11 | 203.98 | 206.57 | 930,475 | +1.15(+0.56%) |
Jun 02, 2021 | 205.10 | 206.29 | 203.42 | 205.43 | 1,024,311 | +1.44(+0.70%) |
Jun 01, 2021 | 206.14 | 207.33 | 203.43 | 203.99 | 1,155,355 | -0.82(-0.40%) |
May 28, 2021 | 205.21 | 205.97 | 203.89 | 204.81 | 877,756 | +0.16(+0.08%) |
May 27, 2021 | 202.86 | 205.07 | 201.89 | 204.65 | 3,094,025 | +3.81(+1.90%) |
May 26, 2021 | 201.85 | 202.84 | 200.00 | 200.83 | 913,748 | -1.61(-0.79%) |
May 25, 2021 | 202.60 | 203.65 | 202.04 | 202.44 | 776,801 | +0.24(+0.12%) |
May 24, 2021 | 202.98 | 203.65 | 201.41 | 202.20 | 776,020 | +0.23(+0.12%) |
May 21, 2021 | 203.00 | 205.14 | 201.44 | 201.97 | 917,245 | -0.05(-0.02%) |
May 20, 2021 | 200.66 | 202.70 | 200.66 | 202.01 | 1,021,355 | +1.64(+0.82%) |
May 19, 2021 | 199.81 | 200.68 | 196.26 | 200.38 | 986,785 | -0.54(-0.27%) |
May 18, 2021 | 202.73 | 203.66 | 200.82 | 200.92 | 1,009,406 | -2.97(-1.46%) |
May 17, 2021 | 202.53 | 204.41 | 201.48 | 203.89 | 1,011,893 | +0.99(+0.49%) |
May 14, 2021 | 201.69 | 203.47 | 200.22 | 202.90 | 715,081 | +2.25(+1.12%) |
May 13, 2021 | 196.76 | 201.90 | 196.22 | 200.65 | 951,329 | +3.34(+1.69%) |
May 12, 2021 | 199.81 | 201.10 | 197.33 | 197.31 | 935,447 | -2.12(-1.06%) |
May 11, 2021 | 202.54 | 202.82 | 198.23 | 199.43 | 1,071,030 | -3.45(-1.70%) |
May 10, 2021 | 205.67 | 207.06 | 202.86 | 202.88 | 1,246,251 | -2.09(-1.02%) |
May 07, 2021 | 201.92 | 205.46 | 201.70 | 204.97 | 1,147,683 | +2.11(+1.04%) |
May 06, 2021 | 204.11 | 205.31 | 201.69 | 202.85 | 1,246,717 | -0.64(-0.32%) |
May 05, 2021 | 202.05 | 203.79 | 200.61 | 203.50 | 1,315,312 | +1.20(+0.59%) |
May 04, 2021 | 198.53 | 202.72 | 198.11 | 202.30 | 1,863,572 | +4.36(+2.20%) |
May 03, 2021 | 194.97 | 198.26 | 194.26 | 197.94 | 1,006,969 | +2.35(+1.20%) |
Apr 30, 2021 | 194.97 | 199.12 | 192.99 | 195.60 | 1,182,114 | +0.01(+0.01%) |
Apr 29, 2021 | 192.63 | 196.41 | 192.24 | 195.59 | 1,131,948 | +3.94(+2.05%) |
Apr 28, 2021 | 194.52 | 194.52 | 191.46 | 191.65 | 1,123,580 | -2.54(-1.31%) |
Apr 27, 2021 | 191.51 | 194.56 | 190.63 | 194.20 | 1,170,774 | +0.07(+0.04%) |
Apr 26, 2021 | 197.27 | 197.38 | 193.56 | 194.12 | 1,005,341 | -3.15(-1.60%) |
Apr 23, 2021 | 197.32 | 197.49 | 195.06 | 197.27 | 1,089,586 | +0.29(+0.15%) |
Apr 22, 2021 | 197.22 | 198.38 | 196.29 | 196.98 | 1,091,614 | -1.25(-0.63%) |
Apr 21, 2021 | 196.43 | 198.38 | 195.84 | 198.24 | 962,269 | +1.73(+0.88%) |
Apr 20, 2021 | 195.75 | 196.69 | 193.99 | 196.51 | 875,011 | +0.44(+0.22%) |
Apr 19, 2021 | 197.31 | 197.44 | 194.66 | 196.07 | 1,021,214 | -0.93(-0.47%) |
Apr 16, 2021 | 197.94 | 198.19 | 195.29 | 196.99 | 1,582,071 | -0.04(-0.02%) |
Apr 15, 2021 | 195.42 | 198.12 | 194.91 | 197.03 | 975,780 | +1.66(+0.85%) |
Apr 14, 2021 | 195.43 | 196.26 | 194.35 | 195.37 | 701,152 | +0.02(+0.01%) |
Apr 13, 2021 | 194.96 | 195.92 | 193.75 | 195.36 | 586,930 | -0.58(-0.30%) |
Apr 12, 2021 | 194.77 | 195.96 | 193.65 | 195.94 | 807,785 | +1.37(+0.71%) |
Apr 09, 2021 | 194.92 | 195.20 | 193.36 | 194.56 | 1,034,924 | +0.59(+0.30%) |
Apr 08, 2021 | 193.13 | 195.14 | 192.78 | 193.97 | 1,112,520 | -1.08(-0.56%) |
Apr 07, 2021 | 195.33 | 195.33 | 193.31 | 195.06 | 852,778 | -0.63(-0.32%) |
Apr 06, 2021 | 192.84 | 196.45 | 192.84 | 195.68 | 1,169,075 | +1.37(+0.71%) |
Apr 05, 2021 | 192.15 | 194.89 | 191.53 | 194.31 | 1,017,193 | +3.95(+2.08%) |
Apr 01, 2021 | 189.62 | 191.67 | 187.96 | 190.35 | 1,065,839 | +0.88(+0.46%) |
Mar 31, 2021 | 188.98 | 189.92 | 187.97 | 189.47 | 967,150 | -0.37(-0.20%) |
Mar 30, 2021 | 189.60 | 190.97 | 188.62 | 189.85 | 991,280 | +0.22(+0.12%) |
Mar 29, 2021 | 185.98 | 190.71 | 185.66 | 189.62 | 1,109,313 | +3.65(+1.96%) |
Mar 26, 2021 | 186.56 | 187.88 | 183.52 | 185.98 | 931,272 | +0.31(+0.17%) |
Mar 25, 2021 | 183.88 | 186.10 | 180.52 | 185.67 | 1,402,343 | +2.48(+1.35%) |
Mar 24, 2021 | 184.17 | 186.43 | 182.96 | 183.19 | 1,021,913 | -0.18(-0.10%) |
Mar 23, 2021 | 184.33 | 185.99 | 182.85 | 183.37 | 986,130 | -1.77(-0.95%) |
Mar 22, 2021 | 182.67 | 186.85 | 182.01 | 185.14 | 1,843,041 | +0.50(+0.27%) |
Mar 19, 2021 | 184.04 | 185.18 | 179.29 | 184.63 | 3,373,908 | +0.96(+0.52%) |
Mar 18, 2021 | 179.28 | 183.70 | 179.13 | 183.67 | 1,320,124 | +4.14(+2.31%) |
Mar 17, 2021 | 179.11 | 182.12 | 178.42 | 179.53 | 1,183,265 | +1.42(+0.80%) |
Mar 16, 2021 | 179.28 | 179.89 | 176.74 | 178.11 | 1,022,912 | -1.38(-0.77%) |
Mar 15, 2021 | 179.62 | 181.29 | 178.18 | 179.49 | 797,913 | -0.02(-0.01%) |
Mar 12, 2021 | 176.91 | 180.24 | 176.91 | 179.51 | 981,012 | +3.52(+2.00%) |
Mar 11, 2021 | 176.22 | 177.68 | 174.07 | 175.99 | 1,482,061 | -1.61(-0.91%) |
Mar 10, 2021 | 174.97 | 178.74 | 173.60 | 177.59 | 1,450,775 | +2.81(+1.61%) |
Mar 09, 2021 | 177.71 | 178.63 | 174.42 | 174.78 | 1,060,455 | -2.85(-1.61%) |
Mar 08, 2021 | 175.31 | 180.27 | 174.12 | 177.64 | 1,459,992 | +3.67(+2.11%) |
Mar 05, 2021 | 171.75 | 174.55 | 169.98 | 173.97 | 1,236,748 | +3.12(+1.83%) |
Mar 04, 2021 | 172.77 | 174.63 | 169.46 | 170.84 | 1,070,725 | -2.18(-1.26%) |
Mar 03, 2021 | 172.61 | 175.21 | 172.44 | 173.02 | 1,455,037 | +0.06(+0.04%) |
Mar 02, 2021 | 171.09 | 174.33 | 171.09 | 172.95 | 1,131,367 | +1.28(+0.75%) |
Mar 01, 2021 | 171.64 | 173.56 | 170.71 | 171.67 | 1,295,141 | +2.52(+1.49%) |
Feb 26, 2021 | 173.88 | 173.88 | 168.86 | 169.15 | 1,896,956 | -4.73(-2.72%) |
Feb 25, 2021 | 177.96 | 178.88 | 173.54 | 173.88 | 1,554,698 | -4.07(-2.29%) |
Feb 24, 2021 | 175.22 | 178.99 | 174.79 | 177.96 | 1,114,710 | +3.30(+1.89%) |
Feb 23, 2021 | 176.67 | 177.59 | 172.68 | 174.66 | 1,514,502 | -0.46(-0.26%) |
Feb 22, 2021 | 174.89 | 176.44 | 173.23 | 175.11 | 1,131,532 | -0.72(-0.41%) |
Feb 19, 2021 | 176.67 | 176.81 | 174.57 | 175.83 | 1,118,020 | -0.11(-0.06%) |
Feb 18, 2021 | 173.51 | 176.64 | 173.51 | 175.94 | 1,111,999 | +0.70(+0.40%) |
Feb 17, 2021 | 171.32 | 176.34 | 170.36 | 175.24 | 1,557,479 | +3.69(+2.15%) |
Feb 16, 2021 | 173.74 | 174.06 | 171.16 | 171.55 | 992,549 | -1.33(-0.77%) |
Feb 12, 2021 | 173.32 | 174.59 | 172.20 | 172.88 | 901,858 | -1.47(-0.84%) |
Feb 11, 2021 | 174.44 | 175.19 | 172.48 | 174.35 | 1,089,862 | -0.02(-0.01%) |
Feb 10, 2021 | 173.41 | 175.36 | 173.11 | 174.37 | 1,394,171 | +1.25(+0.72%) |
Feb 09, 2021 | 173.02 | 175.03 | 171.72 | 173.11 | 1,689,844 | -0.09(-0.05%) |
Feb 08, 2021 | 170.80 | 173.59 | 169.29 | 173.21 | 1,353,452 | +3.20(+1.88%) |
Feb 05, 2021 | 173.03 | 173.98 | 169.78 | 170.01 | 1,878,889 | -1.93(-1.12%) |
Feb 04, 2021 | 167.17 | 172.26 | 166.78 | 171.93 | 1,693,993 | +5.01(+3.00%) |
Feb 03, 2021 | 167.05 | 168.35 | 165.79 | 166.92 | 1,777,059 | -0.96(-0.57%) |
Feb 02, 2021 | 163.27 | 169.49 | 162.76 | 167.88 | 1,950,374 | +6.49(+4.02%) |
Feb 01, 2021 | 161.38 | 162.85 | 160.07 | 161.39 | 2,165,893 | +1.91(+1.20%) |
Jan 29, 2021 | 162.73 | 163.64 | 156.87 | 159.48 | 3,292,869 | -4.79(-2.92%) |
Jan 28, 2021 | 168.18 | 168.18 | 164.18 | 164.27 | 1,776,365 | -2.31(-1.38%) |
Jan 27, 2021 | 165.64 | 168.16 | 163.40 | 166.57 | 1,428,957 | -0.73(-0.43%) |
Jan 26, 2021 | 172.95 | 173.41 | 167.24 | 167.30 | 1,050,531 | -4.94(-2.87%) |
Jan 25, 2021 | 170.51 | 173.07 | 169.03 | 172.24 | 1,122,384 | +1.33(+0.78%) |
Jan 22, 2021 | 169.81 | 172.26 | 169.42 | 170.91 | 1,138,131 | +0.62(+0.37%) |
Jan 21, 2021 | 174.50 | 174.90 | 169.93 | 170.28 | 1,501,635 | -4.88(-2.79%) |
Jan 20, 2021 | 177.41 | 177.78 | 174.93 | 175.17 | 1,119,788 | -1.60(-0.90%) |
Jan 19, 2021 | 176.51 | 178.41 | 175.84 | 176.77 | 1,138,872 | +1.41(+0.81%) |
Jan 15, 2021 | 177.37 | 179.11 | 175.14 | 175.35 | 1,610,461 | -2.04(-1.15%) |
Jan 14, 2021 | 175.28 | 178.80 | 175.28 | 177.39 | 1,887,933 | +3.76(+2.16%) |
Jan 13, 2021 | 171.80 | 174.02 | 171.69 | 173.63 | 1,343,374 | +1.63(+0.95%) |
Jan 12, 2021 | 170.22 | 172.60 | 169.41 | 172.00 | 1,314,745 | +1.38(+0.81%) |
Jan 11, 2021 | 167.47 | 171.28 | 166.66 | 170.62 | 1,691,113 | +2.59(+1.54%) |
Jan 08, 2021 | 168.88 | 168.88 | 164.97 | 168.03 | 1,515,285 | -0.51(-0.30%) |
Jan 07, 2021 | 167.23 | 169.52 | 166.58 | 168.54 | 1,635,507 | -1.41(-0.83%) |
Jan 06, 2021 | 168.41 | 170.68 | 166.84 | 169.95 | 1,727,342 | +0.39(+0.23%) |
Jan 05, 2021 | 168.48 | 170.41 | 166.97 | 169.56 | 1,415,166 | +1.78(+1.06%) |
Jan 04, 2021 | 174.78 | 174.78 | 167.57 | 167.78 | 1,588,563 | -7.98(-4.54%) |
Dec 31, 2020 | 175.76 | 175.76 | 175.76 | 575,377 | +1.27(+0.73%) | |
Dec 30, 2020 | 173.82 | 175.16 | 173.79 | 174.49 | 575,377 | +1.26(+0.73%) |
Dec 29, 2020 | 175.37 | 175.97 | 171.86 | 173.22 | 654,051 | -0.96(-0.55%) |
Dec 28, 2020 | 172.94 | 174.98 | 172.42 | 174.18 | 613,458 | +2.01(+1.17%) |
Dec 24, 2020 | 172.95 | 173.52 | 171.52 | 172.17 | 302,949 | -0.64(-0.37%) |
Dec 23, 2020 | 172.15 | 174.17 | 171.47 | 172.81 | 890,343 | +1.62(+0.95%) |
Dec 22, 2020 | 172.06 | 172.42 | 170.80 | 171.20 | 1,494,425 | -0.87(-0.50%) |
Dec 21, 2020 | 171.40 | 173.42 | 170.46 | 172.06 | 1,818,387 | -2.02(-1.16%) |
Dec 18, 2020 | 172.35 | 174.59 | 172.33 | 174.08 | 3,920,061 | +1.40(+0.81%) |
Dec 17, 2020 | 173.08 | 173.59 | 171.57 | 172.68 | 1,212,453 | -0.39(-0.23%) |
Dec 16, 2020 | 174.57 | 175.41 | 172.42 | 173.07 | 1,146,879 | -2.04(-1.16%) |
Dec 15, 2020 | 173.05 | 176.17 | 171.72 | 175.11 | 1,601,385 | -1.52(-0.86%) |
Dec 14, 2020 | 177.30 | 179.74 | 175.84 | 176.63 | 1,399,431 | +0.72(+0.41%) |
Dec 11, 2020 | 173.65 | 176.65 | 172.41 | 175.91 | 1,135,227 | +1.56(+0.90%) |
Dec 10, 2020 | 174.83 | 177.07 | 173.10 | 174.35 | 1,317,547 | -0.74(-0.42%) |
Dec 09, 2020 | 176.38 | 176.66 | 174.11 | 175.09 | 1,301,802 | -0.88(-0.50%) |
Dec 08, 2020 | 176.79 | 178.75 | 175.85 | 175.98 | 1,088,219 | -2.21(-1.24%) |
Dec 07, 2020 | 180.99 | 181.13 | 177.38 | 178.19 | 1,096,749 | -3.17(-1.75%) |
Dec 04, 2020 | 179.89 | 183.41 | 179.89 | 181.36 | 1,237,608 | +2.18(+1.21%) |
Dec 03, 2020 | 178.51 | 180.90 | 178.10 | 179.18 | 1,421,023 | +1.08(+0.61%) |
Dec 02, 2020 | 178.10 | 178.67 | 175.96 | 178.10 | 1,062,589 | -0.28(-0.16%) |
Dec 01, 2020 | 179.88 | 181.74 | 178.25 | 178.38 | 1,182,415 | -0.14(-0.08%) |
Nov 30, 2020 | 179.94 | 180.88 | 176.53 | 178.52 | 1,618,908 | -2.31(-1.28%) |
Nov 27, 2020 | 181.06 | 181.71 | 178.61 | 180.83 | 438,669 | -0.47(-0.26%) |
Nov 25, 2020 | 181.79 | 182.13 | 180.10 | 181.30 | 928,744 | -0.79(-0.43%) |
Nov 24, 2020 | 183.00 | 183.52 | 181.56 | 182.09 | 1,069,374 | +1.61(+0.89%) |
Nov 23, 2020 | 180.11 | 182.21 | 179.92 | 180.49 | 1,165,926 | +2.42(+1.36%) |
Nov 20, 2020 | 181.72 | 183.07 | 178.06 | 178.07 | 1,295,574 | -3.96(-2.18%) |
Nov 19, 2020 | 180.86 | 182.88 | 179.56 | 182.03 | 1,325,294 | +0.24(+0.13%) |
Nov 18, 2020 | 184.51 | 184.96 | 181.68 | 181.79 | 1,243,146 | -1.93(-1.05%) |
Nov 17, 2020 | 183.21 | 185.70 | 181.15 | 183.71 | 1,492,435 | -1.45(-0.78%) |
Nov 16, 2020 | 182.57 | 185.33 | 181.20 | 185.17 | 1,618,263 | +5.28(+2.93%) |
Nov 13, 2020 | 175.91 | 180.79 | 175.58 | 179.89 | 1,380,379 | +4.63(+2.64%) |
Nov 12, 2020 | 172.85 | 176.42 | 171.71 | 175.26 | 1,307,877 | +1.47(+0.85%) |
Nov 11, 2020 | 175.24 | 176.00 | 172.54 | 173.79 | 2,230,772 | -1.69(-0.96%) |
Nov 10, 2020 | 173.96 | 178.26 | 171.77 | 175.47 | 1,950,216 | +3.41(+1.98%) |
Nov 09, 2020 | 174.05 | 176.38 | 168.67 | 172.07 | 2,187,310 | +6.40(+3.86%) |
Nov 06, 2020 | 167.17 | 167.59 | 163.81 | 165.67 | 1,365,149 | -1.94(-1.16%) |
Nov 05, 2020 | 170.79 | 171.57 | 166.89 | 167.61 | 2,698,407 | -2.09(-1.23%) |
Nov 04, 2020 | 167.07 | 174.24 | 167.05 | 169.71 | 3,055,916 | +4.16(+2.51%) |
Nov 03, 2020 | 159.43 | 165.72 | 158.73 | 165.55 | 2,011,432 | +7.79(+4.94%) |
Nov 02, 2020 | 152.06 | 159.20 | 151.67 | 157.76 | 2,017,147 | +8.60(+5.77%) |
Oct 30, 2020 | 150.91 | 152.21 | 146.37 | 149.16 | 2,143,800 | -1.70(-1.13%) |
Oct 29, 2020 | 148.74 | 151.41 | 148.30 | 150.86 | 1,296,506 | +1.51(+1.01%) |
Oct 28, 2020 | 152.35 | 153.86 | 149.18 | 149.35 | 1,315,479 | -4.57(-2.97%) |
Oct 27, 2020 | 156.64 | 157.42 | 153.86 | 153.93 | 1,363,992 | -3.31(-2.10%) |
Oct 26, 2020 | 157.73 | 157.86 | 154.75 | 157.23 | 1,457,204 | -1.82(-1.15%) |
Oct 23, 2020 | 158.49 | 160.06 | 157.22 | 159.06 | 1,222,899 | +2.04(+1.30%) |
Oct 22, 2020 | 157.48 | 159.24 | 156.94 | 157.02 | 1,057,757 | -0.20(-0.12%) |
Oct 21, 2020 | 158.03 | 159.47 | 157.22 | 157.22 | 941,305 | -1.30(-0.82%) |
Oct 20, 2020 | 160.17 | 160.47 | 157.51 | 158.51 | 1,091,784 | -0.20(-0.13%) |
Oct 19, 2020 | 161.86 | 163.38 | 158.22 | 158.72 | 921,012 | -2.72(-1.69%) |
Oct 16, 2020 | 161.52 | 162.40 | 161.24 | 161.44 | 1,037,336 | +0.83(+0.52%) |
Oct 15, 2020 | 162.12 | 162.96 | 160.09 | 160.60 | 1,113,938 | -2.67(-1.63%) |
Oct 14, 2020 | 161.67 | 164.22 | 161.37 | 163.27 | 783,031 | +1.80(+1.11%) |
Oct 13, 2020 | 161.22 | 162.47 | 160.69 | 161.47 | 984,312 | -0.58(-0.36%) |
Oct 12, 2020 | 162.50 | 162.80 | 161.34 | 162.06 | 1,246,785 | -0.38(-0.23%) |
Oct 09, 2020 | 165.80 | 166.18 | 161.54 | 162.44 | 1,122,341 | -2.49(-1.51%) |
Oct 08, 2020 | 162.39 | 164.93 | 162.02 | 164.93 | 898,552 | +2.54(+1.56%) |
Oct 07, 2020 | 161.91 | 164.23 | 161.84 | 162.39 | 972,800 | +1.33(+0.83%) |
Oct 06, 2020 | 162.94 | 164.18 | 160.77 | 161.06 | 1,022,402 | -0.41(-0.25%) |
Oct 05, 2020 | 161.47 | 162.83 | 159.67 | 161.47 | 828,978 | +1.23(+0.77%) |
Oct 02, 2020 | 158.04 | 161.23 | 157.37 | 160.23 | 1,013,790 | +0.35(+0.22%) |
Oct 01, 2020 | 159.24 | 161.92 | 158.75 | 159.88 | 1,803,688 | +2.64(+1.68%) |
Sep 30, 2020 | 161.54 | 162.59 | 155.91 | 157.24 | 3,055,354 | -5.47(-3.36%) |
Sep 29, 2020 | 165.10 | 165.10 | 162.42 | 162.72 | 989,229 | -2.67(-1.61%) |
Sep 28, 2020 | 166.47 | 167.74 | 165.12 | 165.38 | 709,335 | +0.56(+0.34%) |
Sep 25, 2020 | 161.87 | 165.34 | 161.86 | 164.82 | 701,962 | +2.11(+1.30%) |
Sep 24, 2020 | 164.45 | 164.66 | 159.83 | 162.71 | 1,291,933 | -2.21(-1.34%) |
Sep 23, 2020 | 168.06 | 170.23 | 164.34 | 164.92 | 1,236,072 | -2.42(-1.45%) |
Sep 22, 2020 | 163.88 | 168.21 | 163.88 | 167.34 | 1,115,988 | +2.94(+1.79%) |
Sep 21, 2020 | 168.04 | 169.57 | 163.69 | 164.41 | 1,755,747 | -7.06(-4.12%) |
Sep 18, 2020 | 170.66 | 173.78 | 170.64 | 171.47 | 1,928,318 | -0.21(-0.12%) |
Sep 17, 2020 | 167.22 | 172.19 | 166.43 | 171.69 | 1,232,136 | +3.02(+1.79%) |
Sep 16, 2020 | 165.73 | 171.16 | 164.93 | 168.67 | 1,458,532 | +3.15(+1.90%) |
Sep 15, 2020 | 168.92 | 168.96 | 164.91 | 165.52 | 897,219 | -2.64(-1.57%) |
Sep 14, 2020 | 168.24 | 169.01 | 167.14 | 168.16 | 771,772 | +0.56(+0.33%) |
Sep 11, 2020 | 163.83 | 168.12 | 163.75 | 167.60 | 1,299,047 | +4.29(+2.62%) |
Sep 10, 2020 | 167.95 | 169.13 | 162.59 | 163.32 | 1,586,707 | -4.11(-2.46%) |
Sep 09, 2020 | 167.14 | 169.38 | 165.15 | 167.43 | 1,197,407 | +1.14(+0.68%) |
Sep 08, 2020 | 167.01 | 169.34 | 165.36 | 166.29 | 1,597,451 | -1.18(-0.70%) |
Sep 04, 2020 | 170.00 | 171.22 | 167.19 | 167.47 | 1,520,452 | -0.35(-0.21%) |
Sep 03, 2020 | 169.56 | 172.20 | 166.73 | 167.81 | 1,546,787 | -0.77(-0.45%) |
Sep 02, 2020 | 163.89 | 169.31 | 163.27 | 168.58 | 1,603,682 | +4.81(+2.94%) |