Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 292.00 | 294.22 | 282.41 | 283.05 | 873,572 | -7.12(-2.45%) |
Sep 29, 2021 | 293.02 | 294.19 | 288.06 | 290.16 | 462,025 | -0.34(-0.12%) |
Sep 28, 2021 | 293.43 | 293.59 | 289.15 | 290.50 | 469,903 | -4.97(-1.68%) |
Sep 27, 2021 | 299.56 | 300.96 | 294.73 | 295.47 | 463,564 | -4.39(-1.47%) |
Sep 24, 2021 | 295.78 | 300.08 | 294.35 | 299.86 | 406,628 | +3.27(+1.10%) |
Sep 23, 2021 | 295.22 | 299.45 | 295.20 | 296.60 | 528,551 | +2.91(+0.99%) |
Sep 22, 2021 | 295.88 | 297.82 | 292.90 | 293.69 | 566,958 | -1.46(-0.49%) |
Sep 21, 2021 | 291.79 | 297.00 | 289.84 | 295.14 | 926,622 | +6.64(+2.30%) |
Sep 20, 2021 | 281.67 | 288.70 | 280.92 | 288.50 | 650,373 | +1.82(+0.64%) |
Sep 17, 2021 | 287.71 | 288.96 | 285.04 | 286.68 | 999,357 | -1.83(-0.63%) |
Sep 16, 2021 | 288.06 | 289.81 | 287.18 | 288.51 | 435,129 | +0.71(+0.25%) |
Sep 15, 2021 | 286.52 | 290.41 | 282.31 | 287.80 | 719,504 | +2.10(+0.73%) |
Sep 14, 2021 | 288.11 | 288.11 | 284.96 | 285.70 | 574,900 | -1.20(-0.42%) |
Sep 13, 2021 | 291.23 | 291.23 | 284.41 | 286.90 | 627,780 | -1.58(-0.55%) |
Sep 10, 2021 | 288.92 | 291.05 | 287.84 | 288.48 | 697,410 | +1.80(+0.63%) |
Sep 09, 2021 | 293.45 | 293.75 | 282.53 | 286.68 | 1,191,919 | -9.98(-3.36%) |
Sep 08, 2021 | 298.41 | 298.41 | 292.67 | 296.65 | 609,463 | -2.21(-0.74%) |
Sep 07, 2021 | 298.69 | 300.83 | 296.66 | 298.86 | 690,323 | +0.80(+0.27%) |
Sep 03, 2021 | 297.05 | 301.10 | 294.66 | 298.06 | 461,620 | +1.25(+0.42%) |
Sep 02, 2021 | 290.98 | 296.92 | 290.16 | 296.81 | 642,781 | +6.93(+2.39%) |
Sep 01, 2021 | 286.94 | 290.89 | 282.95 | 289.89 | 571,428 | +4.13(+1.44%) |
Aug 31, 2021 | 290.57 | 291.74 | 285.19 | 285.76 | 1,021,643 | -4.87(-1.68%) |
Aug 30, 2021 | 286.61 | 291.27 | 284.61 | 290.63 | 434,553 | +4.02(+1.40%) |
Aug 27, 2021 | 283.29 | 289.37 | 282.03 | 286.61 | 443,098 | +3.64(+1.29%) |
Aug 26, 2021 | 284.52 | 284.52 | 280.65 | 282.97 | 463,606 | +0.04(+0.01%) |
Aug 25, 2021 | 281.64 | 284.23 | 281.62 | 282.93 | 354,359 | +0.52(+0.19%) |
Aug 24, 2021 | 282.16 | 283.94 | 280.81 | 282.41 | 269,551 | +1.38(+0.49%) |
Aug 23, 2021 | 280.28 | 283.79 | 279.77 | 281.03 | 359,096 | +1.61(+0.58%) |
Aug 20, 2021 | 276.82 | 280.89 | 276.26 | 279.42 | 396,208 | +2.97(+1.07%) |
Aug 19, 2021 | 271.03 | 276.77 | 269.75 | 276.45 | 506,166 | +3.01(+1.10%) |
Aug 18, 2021 | 275.30 | 279.06 | 273.00 | 273.45 | 569,847 | -3.29(-1.19%) |
Aug 17, 2021 | 277.78 | 277.78 | 272.21 | 276.74 | 337,638 | -1.86(-0.67%) |
Aug 16, 2021 | 276.38 | 278.77 | 273.98 | 278.60 | 346,679 | +0.67(+0.24%) |
Aug 13, 2021 | 275.75 | 278.60 | 274.53 | 277.93 | 332,790 | +1.93(+0.70%) |
Aug 12, 2021 | 272.52 | 277.10 | 272.52 | 276.00 | 321,282 | +2.69(+0.98%) |
Aug 11, 2021 | 269.55 | 273.56 | 269.03 | 273.31 | 416,661 | +3.88(+1.44%) |
Aug 10, 2021 | 269.71 | 272.41 | 268.78 | 269.43 | 419,478 | +0.22(+0.08%) |
Aug 09, 2021 | 269.92 | 270.23 | 266.97 | 269.21 | 296,095 | -0.52(-0.19%) |
Aug 06, 2021 | 269.99 | 270.89 | 268.24 | 269.74 | 265,846 | +0.52(+0.19%) |
Aug 05, 2021 | 268.93 | 271.79 | 267.93 | 269.21 | 392,667 | +1.81(+0.68%) |
Aug 04, 2021 | 270.99 | 271.13 | 266.77 | 267.40 | 495,242 | -3.53(-1.30%) |
Aug 03, 2021 | 262.59 | 270.94 | 262.41 | 270.94 | 536,524 | +7.06(+2.68%) |
Aug 02, 2021 | 266.28 | 267.44 | 263.41 | 263.87 | 447,616 | -2.33(-0.88%) |
Jul 30, 2021 | 264.25 | 266.86 | 262.79 | 266.21 | 512,577 | +1.15(+0.43%) |
Jul 29, 2021 | 258.03 | 269.23 | 256.91 | 265.06 | 680,176 | +8.86(+3.46%) |
Jul 28, 2021 | 250.69 | 256.50 | 247.56 | 256.20 | 835,166 | -0.24(-0.09%) |
Jul 27, 2021 | 254.94 | 259.58 | 253.53 | 256.44 | 795,496 | +0.48(+0.19%) |
Jul 26, 2021 | 258.31 | 260.19 | 255.35 | 255.95 | 455,257 | -2.28(-0.88%) |
Jul 23, 2021 | 252.72 | 258.64 | 251.65 | 258.23 | 421,413 | +5.68(+2.25%) |
Jul 22, 2021 | 252.48 | 253.63 | 251.42 | 252.55 | 293,484 | +0.92(+0.37%) |
Jul 21, 2021 | 251.19 | 252.10 | 248.14 | 251.63 | 437,603 | +1.35(+0.54%) |
Jul 20, 2021 | 248.06 | 252.50 | 247.32 | 250.27 | 578,548 | +2.86(+1.16%) |
Jul 19, 2021 | 247.80 | 248.20 | 243.98 | 247.41 | 589,650 | -3.75(-1.49%) |
Jul 16, 2021 | 255.99 | 257.20 | 250.69 | 251.16 | 758,081 | -4.82(-1.88%) |
Jul 15, 2021 | 253.73 | 258.48 | 252.83 | 255.98 | 417,897 | +0.05(+0.02%) |
Jul 14, 2021 | 255.20 | 257.21 | 253.15 | 255.93 | 503,623 | +1.17(+0.46%) |
Jul 13, 2021 | 256.28 | 256.49 | 253.02 | 254.76 | 507,795 | -0.04(-0.02%) |
Jul 12, 2021 | 256.88 | 257.74 | 253.26 | 254.80 | 663,040 | -2.93(-1.14%) |
Jul 09, 2021 | 256.54 | 258.27 | 255.02 | 257.73 | 645,737 | +4.09(+1.61%) |
Jul 08, 2021 | 252.55 | 256.21 | 248.73 | 253.64 | 606,766 | -2.70(-1.05%) |
Jul 07, 2021 | 252.45 | 256.75 | 251.76 | 256.34 | 659,749 | +4.59(+1.82%) |
Jul 06, 2021 | 255.06 | 256.03 | 248.75 | 251.75 | 698,809 | -3.43(-1.34%) |
Jul 02, 2021 | 256.28 | 256.77 | 254.57 | 255.18 | 495,917 | +0.00(+0.00%) |
Jul 01, 2021 | 251.36 | 255.78 | 250.58 | 255.18 | 765,023 | +4.15(+1.65%) |
Jun 30, 2021 | 252.11 | 253.10 | 250.32 | 251.03 | 899,192 | -1.22(-0.48%) |
Jun 29, 2021 | 252.48 | 253.66 | 251.30 | 252.24 | 611,117 | -0.54(-0.22%) |
Jun 28, 2021 | 250.66 | 252.91 | 248.37 | 252.79 | 538,537 | +1.95(+0.78%) |
Jun 25, 2021 | 249.61 | 253.15 | 249.08 | 250.84 | 1,227,236 | +1.49(+0.60%) |
Jun 24, 2021 | 251.59 | 252.96 | 248.59 | 249.34 | 528,662 | -0.85(-0.34%) |
Jun 23, 2021 | 250.09 | 252.35 | 248.42 | 250.19 | 324,689 | +0.03(+0.01%) |
Jun 22, 2021 | 249.28 | 252.79 | 248.21 | 250.16 | 502,036 | +1.51(+0.61%) |
Jun 21, 2021 | 245.45 | 249.31 | 244.74 | 248.65 | 503,011 | +4.99(+2.05%) |
Jun 18, 2021 | 243.73 | 246.02 | 242.88 | 243.66 | 885,342 | -2.81(-1.14%) |
Jun 17, 2021 | 249.82 | 250.57 | 243.20 | 246.47 | 547,534 | -3.21(-1.29%) |
Jun 16, 2021 | 250.85 | 251.07 | 247.40 | 249.68 | 472,301 | -0.96(-0.38%) |
Jun 15, 2021 | 248.22 | 251.65 | 247.09 | 250.64 | 522,787 | +3.24(+1.31%) |
Jun 14, 2021 | 249.25 | 250.50 | 246.30 | 247.40 | 536,903 | -0.89(-0.36%) |
Jun 11, 2021 | 246.44 | 249.50 | 246.44 | 248.29 | 664,767 | +2.59(+1.05%) |
Jun 10, 2021 | 248.72 | 249.16 | 244.90 | 245.69 | 700,436 | -1.35(-0.54%) |
Jun 09, 2021 | 252.77 | 253.36 | 246.49 | 247.04 | 1,052,931 | -5.57(-2.20%) |
Jun 08, 2021 | 252.45 | 253.59 | 249.50 | 252.61 | 704,784 | +1.10(+0.44%) |
Jun 07, 2021 | 258.68 | 258.68 | 249.59 | 251.51 | 861,143 | -5.92(-2.30%) |
Jun 04, 2021 | 262.44 | 263.00 | 253.24 | 257.43 | 729,621 | -3.87(-1.48%) |
Jun 03, 2021 | 259.53 | 263.27 | 256.65 | 261.29 | 875,115 | +0.75(+0.29%) |
Jun 02, 2021 | 265.95 | 266.14 | 259.00 | 260.54 | 706,011 | -4.38(-1.65%) |
Jun 01, 2021 | 265.68 | 266.31 | 264.01 | 264.92 | 642,600 | +2.57(+0.98%) |
May 28, 2021 | 261.61 | 262.75 | 258.76 | 262.35 | 623,900 | +1.12(+0.43%) |
May 27, 2021 | 258.80 | 265.29 | 258.63 | 261.23 | 2,876,497 | +1.63(+0.63%) |
May 26, 2021 | 258.63 | 260.34 | 255.58 | 259.60 | 565,672 | +1.32(+0.51%) |
May 25, 2021 | 262.60 | 265.37 | 257.86 | 258.28 | 716,058 | -3.32(-1.27%) |
May 24, 2021 | 261.17 | 262.15 | 259.12 | 261.60 | 800,291 | +1.73(+0.67%) |
May 21, 2021 | 261.87 | 264.35 | 259.56 | 259.87 | 751,004 | -1.64(-0.63%) |
May 20, 2021 | 262.76 | 264.19 | 261.33 | 261.51 | 454,468 | +0.44(+0.17%) |
May 19, 2021 | 257.93 | 261.75 | 255.50 | 261.07 | 790,528 | -0.70(-0.27%) |
May 18, 2021 | 267.55 | 268.28 | 261.76 | 261.77 | 687,333 | -5.31(-1.99%) |
May 17, 2021 | 265.17 | 268.38 | 265.17 | 267.07 | 509,660 | +0.65(+0.25%) |
May 14, 2021 | 262.32 | 267.50 | 261.33 | 266.42 | 386,329 | +5.53(+2.12%) |
May 13, 2021 | 253.49 | 261.43 | 253.49 | 260.89 | 618,362 | +7.50(+2.96%) |
May 12, 2021 | 259.83 | 260.29 | 253.27 | 253.39 | 882,779 | -7.67(-2.94%) |
May 11, 2021 | 264.23 | 264.87 | 258.43 | 261.06 | 805,028 | -5.92(-2.22%) |
May 10, 2021 | 267.23 | 272.87 | 266.59 | 266.98 | 576,099 | +0.55(+0.21%) |
May 07, 2021 | 262.99 | 266.76 | 260.71 | 266.42 | 365,299 | +4.56(+1.74%) |
May 06, 2021 | 261.20 | 262.03 | 258.31 | 261.87 | 421,482 | +0.82(+0.31%) |
May 05, 2021 | 263.25 | 263.25 | 259.49 | 261.05 | 377,297 | -0.61(-0.23%) |
May 04, 2021 | 257.28 | 262.51 | 257.01 | 261.66 | 587,292 | +3.04(+1.18%) |
May 03, 2021 | 255.79 | 259.84 | 255.21 | 258.62 | 525,927 | +3.81(+1.50%) |
Apr 30, 2021 | 255.68 | 258.12 | 253.75 | 254.80 | 473,731 | -1.48(-0.58%) |
Apr 29, 2021 | 255.69 | 257.06 | 253.13 | 256.28 | 337,276 | +2.07(+0.81%) |
Apr 28, 2021 | 254.21 | 255.66 | 252.46 | 254.22 | 501,938 | -1.13(-0.44%) |
Apr 27, 2021 | 251.93 | 255.64 | 251.13 | 255.34 | 519,323 | +4.81(+1.92%) |
Apr 26, 2021 | 255.65 | 256.44 | 249.15 | 250.53 | 632,981 | -4.22(-1.66%) |
Apr 23, 2021 | 249.76 | 256.23 | 249.76 | 254.75 | 797,006 | +6.93(+2.80%) |
Apr 22, 2021 | 244.12 | 252.13 | 244.12 | 247.82 | 1,069,187 | +4.00(+1.64%) |
Apr 21, 2021 | 244.72 | 247.18 | 242.23 | 243.82 | 1,029,127 | -0.93(-0.38%) |
Apr 20, 2021 | 246.99 | 248.55 | 242.78 | 244.75 | 607,118 | -0.27(-0.11%) |
Apr 19, 2021 | 248.41 | 248.47 | 244.13 | 245.01 | 615,559 | -3.42(-1.38%) |
Apr 16, 2021 | 249.01 | 250.42 | 248.25 | 248.44 | 765,235 | +1.27(+0.51%) |
Apr 15, 2021 | 246.17 | 248.44 | 244.32 | 247.17 | 563,242 | +2.17(+0.89%) |
Apr 14, 2021 | 246.05 | 246.61 | 243.90 | 245.00 | 523,556 | -0.44(-0.18%) |
Apr 13, 2021 | 246.92 | 246.92 | 242.77 | 245.43 | 660,165 | -0.68(-0.28%) |
Apr 12, 2021 | 246.38 | 247.56 | 243.96 | 246.11 | 679,655 | -0.26(-0.10%) |
Apr 09, 2021 | 244.82 | 248.18 | 244.44 | 246.37 | 666,887 | +4.25(+1.76%) |
Apr 08, 2021 | 241.38 | 243.37 | 239.48 | 242.12 | 576,373 | +1.56(+0.65%) |
Apr 07, 2021 | 241.56 | 243.07 | 240.52 | 240.56 | 482,046 | -1.18(-0.49%) |
Apr 06, 2021 | 243.48 | 245.95 | 241.40 | 241.73 | 501,824 | -1.69(-0.69%) |
Apr 05, 2021 | 243.10 | 245.80 | 241.71 | 243.42 | 634,810 | +2.58(+1.07%) |
Apr 01, 2021 | 237.46 | 240.96 | 237.46 | 240.84 | 535,654 | +3.24(+1.36%) |
Mar 31, 2021 | 237.74 | 240.67 | 235.04 | 237.60 | 676,023 | -0.20(-0.08%) |
Mar 30, 2021 | 233.37 | 239.02 | 232.48 | 237.80 | 855,740 | +5.21(+2.24%) |
Mar 29, 2021 | 233.39 | 235.61 | 230.46 | 232.59 | 676,264 | -0.41(-0.17%) |
Mar 26, 2021 | 227.85 | 234.21 | 227.66 | 233.00 | 700,479 | +3.94(+1.72%) |
Mar 25, 2021 | 231.26 | 231.26 | 225.58 | 229.05 | 872,387 | -2.32(-1.00%) |
Mar 24, 2021 | 228.89 | 233.40 | 228.89 | 231.38 | 831,716 | +2.43(+1.06%) |
Mar 23, 2021 | 228.78 | 232.02 | 227.90 | 228.94 | 884,474 | +0.39(+0.17%) |
Mar 22, 2021 | 228.37 | 230.32 | 226.12 | 228.55 | 791,477 | +0.63(+0.28%) |
Mar 19, 2021 | 225.84 | 230.10 | 223.61 | 227.92 | 1,348,850 | +0.50(+0.22%) |
Mar 18, 2021 | 224.62 | 230.34 | 224.35 | 227.41 | 1,020,887 | +2.15(+0.96%) |
Mar 17, 2021 | 224.85 | 229.28 | 222.98 | 225.26 | 626,675 | -1.05(-0.46%) |
Mar 16, 2021 | 231.27 | 231.54 | 225.69 | 226.31 | 417,049 | -2.97(-1.30%) |
Mar 15, 2021 | 229.98 | 231.28 | 226.46 | 229.28 | 515,508 | -1.80(-0.78%) |
Mar 12, 2021 | 227.34 | 232.41 | 226.25 | 231.08 | 625,706 | +4.09(+1.80%) |
Mar 11, 2021 | 224.15 | 227.94 | 223.03 | 226.99 | 459,621 | +3.70(+1.66%) |
Mar 10, 2021 | 223.64 | 226.16 | 222.19 | 223.29 | 647,360 | +2.09(+0.94%) |
Mar 09, 2021 | 219.62 | 223.80 | 219.12 | 221.21 | 692,173 | +5.11(+2.36%) |
Mar 08, 2021 | 217.80 | 221.31 | 215.73 | 216.10 | 760,756 | -1.19(-0.55%) |
Mar 05, 2021 | 215.10 | 220.24 | 209.30 | 217.28 | 1,092,153 | +4.77(+2.25%) |
Mar 04, 2021 | 219.99 | 220.99 | 211.63 | 212.51 | 1,043,711 | -7.65(-3.47%) |
Mar 03, 2021 | 219.90 | 224.49 | 217.19 | 220.16 | 746,338 | +0.35(+0.16%) |
Mar 02, 2021 | 217.65 | 220.70 | 215.26 | 219.81 | 643,611 | +1.87(+0.86%) |
Mar 01, 2021 | 214.96 | 219.24 | 214.22 | 217.94 | 985,269 | +5.88(+2.77%) |
Feb 26, 2021 | 213.08 | 216.00 | 211.33 | 212.07 | 731,901 | -0.75(-0.35%) |
Feb 25, 2021 | 214.85 | 217.87 | 212.11 | 212.82 | 556,860 | -1.76(-0.82%) |
Feb 24, 2021 | 207.65 | 215.74 | 207.51 | 214.58 | 645,302 | +5.62(+2.69%) |
Feb 23, 2021 | 206.68 | 210.03 | 204.41 | 208.96 | 629,025 | -0.14(-0.07%) |
Feb 22, 2021 | 211.37 | 211.86 | 207.89 | 209.10 | 487,271 | -3.83(-1.80%) |
Feb 19, 2021 | 210.96 | 214.11 | 210.35 | 212.93 | 642,983 | +3.80(+1.82%) |
Feb 18, 2021 | 204.63 | 210.90 | 203.97 | 209.13 | 493,800 | +3.75(+1.83%) |
Feb 17, 2021 | 205.55 | 207.38 | 201.32 | 205.38 | 373,438 | -2.17(-1.05%) |
Feb 16, 2021 | 210.38 | 210.38 | 206.66 | 207.55 | 472,602 | -2.00(-0.95%) |
Feb 12, 2021 | 204.10 | 210.06 | 204.10 | 209.54 | 320,226 | +4.12(+2.00%) |
Feb 11, 2021 | 208.09 | 208.74 | 202.36 | 205.42 | 689,274 | -0.94(-0.45%) |
Feb 10, 2021 | 213.60 | 214.42 | 205.37 | 206.36 | 942,551 | -6.45(-3.03%) |
Feb 09, 2021 | 209.37 | 213.59 | 209.00 | 212.81 | 658,930 | +3.23(+1.54%) |
Feb 08, 2021 | 206.69 | 211.31 | 205.99 | 209.58 | 639,927 | +2.76(+1.34%) |
Feb 05, 2021 | 204.75 | 209.29 | 203.00 | 206.82 | 789,019 | +5.03(+2.49%) |
Feb 04, 2021 | 196.50 | 203.40 | 194.46 | 201.79 | 1,262,371 | +6.53(+3.34%) |
Feb 03, 2021 | 202.24 | 203.41 | 195.13 | 195.26 | 744,680 | -6.73(-3.33%) |
Feb 02, 2021 | 198.21 | 203.62 | 197.82 | 202.00 | 506,671 | +5.40(+2.75%) |
Feb 01, 2021 | 194.53 | 197.32 | 192.00 | 196.60 | 772,633 | +5.04(+2.63%) |
Jan 29, 2021 | 196.01 | 196.17 | 191.28 | 191.56 | 749,624 | -4.96(-2.52%) |
Jan 28, 2021 | 192.84 | 197.96 | 191.68 | 196.52 | 716,248 | +4.63(+2.41%) |
Jan 27, 2021 | 201.71 | 202.04 | 190.34 | 191.89 | 765,494 | -13.04(-6.37%) |
Jan 26, 2021 | 209.38 | 209.88 | 203.98 | 204.93 | 630,002 | -3.53(-1.70%) |
Jan 25, 2021 | 201.37 | 208.87 | 201.34 | 208.47 | 616,148 | +6.43(+3.18%) |
Jan 22, 2021 | 204.84 | 204.84 | 200.66 | 202.04 | 504,543 | -3.07(-1.50%) |
Jan 21, 2021 | 207.36 | 209.32 | 205.02 | 205.11 | 605,960 | -1.22(-0.59%) |
Jan 20, 2021 | 204.90 | 207.15 | 201.55 | 206.33 | 799,358 | +1.43(+0.70%) |
Jan 19, 2021 | 205.61 | 210.72 | 204.80 | 204.90 | 544,321 | +0.12(+0.06%) |
Jan 15, 2021 | 202.90 | 205.96 | 199.91 | 204.78 | 787,095 | -0.12(-0.06%) |
Jan 14, 2021 | 202.49 | 207.13 | 200.34 | 204.90 | 683,680 | +6.47(+3.26%) |
Jan 13, 2021 | 200.65 | 200.73 | 197.62 | 198.43 | 546,612 | -2.36(-1.18%) |
Jan 12, 2021 | 200.60 | 203.24 | 198.29 | 200.79 | 380,808 | +1.00(+0.50%) |
Jan 11, 2021 | 201.61 | 203.43 | 199.43 | 199.80 | 610,184 | -3.18(-1.57%) |
Jan 08, 2021 | 199.64 | 204.40 | 199.64 | 202.98 | 648,959 | +3.56(+1.78%) |
Jan 07, 2021 | 193.51 | 200.58 | 192.51 | 199.42 | 1,034,015 | +8.55(+4.48%) |
Jan 06, 2021 | 188.30 | 193.27 | 188.30 | 190.87 | 1,062,410 | +1.53(+0.81%) |
Jan 05, 2021 | 187.89 | 191.04 | 187.07 | 189.34 | 1,379,799 | +1.05(+0.56%) |
Jan 04, 2021 | 192.68 | 194.05 | 187.88 | 188.29 | 1,052,994 | -4.43(-2.30%) |
Dec 31, 2020 | 192.73 | 192.73 | 192.73 | 502,365 | +1.54(+0.81%) | |
Dec 30, 2020 | 192.45 | 192.82 | 189.55 | 191.19 | 502,365 | -0.50(-0.26%) |
Dec 29, 2020 | 193.23 | 194.54 | 189.77 | 191.69 | 434,167 | -0.77(-0.40%) |
Dec 28, 2020 | 196.71 | 197.38 | 192.34 | 192.46 | 400,728 | -3.30(-1.68%) |
Dec 24, 2020 | 194.40 | 196.50 | 194.08 | 195.76 | 148,669 | +1.40(+0.72%) |
Dec 23, 2020 | 196.72 | 197.91 | 194.25 | 194.35 | 351,979 | -1.81(-0.92%) |
Dec 22, 2020 | 195.51 | 197.31 | 195.28 | 196.16 | 470,014 | +0.83(+0.42%) |
Dec 21, 2020 | 194.62 | 197.07 | 193.55 | 195.33 | 545,802 | -1.70(-0.86%) |
Dec 18, 2020 | 192.62 | 197.61 | 190.92 | 197.03 | 1,601,636 | +3.44(+1.77%) |
Dec 17, 2020 | 193.04 | 194.29 | 191.66 | 193.59 | 954,268 | +1.05(+0.54%) |
Dec 16, 2020 | 195.62 | 196.25 | 192.41 | 192.55 | 577,557 | -3.24(-1.65%) |
Dec 15, 2020 | 194.23 | 197.80 | 193.35 | 195.79 | 522,287 | +2.89(+1.50%) |
Dec 14, 2020 | 199.68 | 199.78 | 192.50 | 192.89 | 817,250 | -5.37(-2.71%) |
Dec 11, 2020 | 195.26 | 200.32 | 195.02 | 198.27 | 597,107 | +2.06(+1.05%) |
Dec 10, 2020 | 198.96 | 198.97 | 193.96 | 196.20 | 763,829 | -4.02(-2.01%) |
Dec 09, 2020 | 207.52 | 208.31 | 199.52 | 200.22 | 684,755 | -7.28(-3.51%) |
Dec 08, 2020 | 205.24 | 207.59 | 204.26 | 207.50 | 518,693 | +2.03(+0.99%) |
Dec 07, 2020 | 206.34 | 206.82 | 203.80 | 205.46 | 520,398 | -1.16(-0.56%) |
Dec 04, 2020 | 206.88 | 209.91 | 205.70 | 206.62 | 681,062 | +2.21(+1.08%) |
Dec 03, 2020 | 200.63 | 205.80 | 200.63 | 204.41 | 602,678 | +2.15(+1.06%) |
Dec 02, 2020 | 207.89 | 207.99 | 201.02 | 202.25 | 813,941 | -6.13(-2.94%) |
Dec 01, 2020 | 201.18 | 208.79 | 200.12 | 208.39 | 1,359,663 | +7.73(+3.85%) |
Nov 30, 2020 | 198.81 | 201.61 | 196.64 | 200.66 | 978,559 | +1.35(+0.68%) |
Nov 27, 2020 | 198.63 | 200.17 | 197.56 | 199.30 | 245,363 | -0.91(-0.45%) |
Nov 25, 2020 | 201.85 | 202.27 | 197.58 | 200.21 | 521,334 | -0.55(-0.28%) |
Nov 24, 2020 | 199.96 | 202.85 | 198.55 | 200.76 | 735,119 | +1.21(+0.61%) |
Nov 23, 2020 | 203.76 | 206.52 | 199.02 | 199.55 | 736,667 | -3.33(-1.64%) |
Nov 20, 2020 | 202.08 | 204.49 | 201.57 | 202.88 | 433,870 | +0.09(+0.04%) |
Nov 19, 2020 | 201.59 | 203.32 | 199.60 | 202.80 | 545,990 | +1.02(+0.50%) |
Nov 18, 2020 | 203.15 | 204.91 | 201.65 | 201.78 | 524,333 | -1.41(-0.69%) |
Nov 17, 2020 | 200.93 | 204.03 | 199.21 | 203.19 | 541,355 | -0.18(-0.09%) |
Nov 16, 2020 | 200.00 | 204.65 | 198.73 | 203.37 | 786,534 | +3.32(+1.66%) |
Nov 13, 2020 | 196.30 | 201.05 | 196.08 | 200.05 | 637,580 | +5.41(+2.78%) |
Nov 12, 2020 | 196.32 | 196.89 | 192.37 | 194.65 | 786,088 | -0.72(-0.37%) |
Nov 11, 2020 | 198.59 | 198.59 | 193.48 | 195.37 | 863,609 | +0.51(+0.26%) |
Nov 10, 2020 | 196.42 | 198.82 | 191.63 | 194.85 | 878,862 | -1.79(-0.91%) |
Nov 09, 2020 | 209.71 | 210.82 | 196.28 | 196.64 | 1,024,054 | -7.63(-3.73%) |
Nov 06, 2020 | 202.80 | 206.09 | 202.62 | 204.27 | 429,918 | +0.84(+0.41%) |
Nov 05, 2020 | 200.79 | 204.61 | 198.38 | 203.43 | 568,608 | +5.69(+2.88%) |
Nov 04, 2020 | 197.99 | 201.51 | 197.22 | 197.74 | 617,738 | +2.23(+1.14%) |
Nov 03, 2020 | 193.12 | 197.24 | 192.28 | 195.50 | 510,164 | +4.33(+2.27%) |
Nov 02, 2020 | 191.30 | 192.32 | 188.69 | 191.17 | 695,211 | +3.34(+1.78%) |
Oct 30, 2020 | 185.93 | 190.83 | 185.93 | 187.84 | 813,925 | +0.02(+0.01%) |
Oct 29, 2020 | 184.09 | 188.48 | 182.74 | 187.82 | 796,483 | +3.64(+1.98%) |
Oct 28, 2020 | 184.41 | 187.00 | 182.75 | 184.18 | 837,411 | -2.89(-1.55%) |
Oct 27, 2020 | 192.61 | 199.30 | 186.49 | 187.07 | 923,292 | -8.70(-4.45%) |
Oct 26, 2020 | 195.62 | 196.73 | 193.47 | 195.77 | 831,964 | -2.18(-1.10%) |
Oct 23, 2020 | 194.44 | 198.30 | 194.30 | 197.95 | 651,262 | +4.40(+2.27%) |
Oct 22, 2020 | 194.52 | 196.40 | 191.11 | 193.55 | 594,137 | -0.12(-0.06%) |
Oct 21, 2020 | 196.54 | 198.94 | 193.54 | 193.67 | 595,500 | -2.80(-1.43%) |
Oct 20, 2020 | 195.84 | 199.04 | 195.34 | 196.47 | 402,805 | +2.19(+1.13%) |
Oct 19, 2020 | 198.40 | 199.27 | 193.25 | 194.28 | 600,066 | -3.63(-1.83%) |
Oct 16, 2020 | 201.21 | 201.55 | 197.75 | 197.91 | 568,055 | -3.38(-1.68%) |
Oct 15, 2020 | 198.08 | 202.38 | 197.34 | 201.30 | 385,819 | +1.48(+0.74%) |
Oct 14, 2020 | 198.66 | 202.27 | 198.66 | 199.82 | 448,500 | +1.87(+0.95%) |
Oct 13, 2020 | 197.86 | 199.83 | 197.22 | 197.94 | 508,411 | -0.15(-0.07%) |
Oct 12, 2020 | 198.39 | 200.79 | 197.81 | 198.09 | 584,289 | +0.99(+0.50%) |
Oct 09, 2020 | 195.40 | 197.84 | 194.27 | 197.10 | 878,484 | +2.62(+1.34%) |
Oct 08, 2020 | 191.45 | 194.66 | 190.43 | 194.49 | 649,171 | +4.12(+2.17%) |
Oct 07, 2020 | 188.38 | 191.56 | 187.49 | 190.36 | 768,224 | +3.77(+2.02%) |
Oct 06, 2020 | 186.37 | 189.62 | 183.49 | 186.59 | 774,887 | +0.64(+0.35%) |
Oct 05, 2020 | 182.68 | 187.05 | 182.68 | 185.95 | 716,899 | +3.85(+2.11%) |
Oct 02, 2020 | 178.29 | 184.67 | 178.29 | 182.10 | 603,121 | +1.77(+0.98%) |