Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 187.91 | 188.56 | 183.35 | 183.54 | 352,427 | -4.06(-2.16%) |
Sep 29, 2021 | 188.01 | 189.06 | 186.79 | 187.60 | 141,651 | +0.75(+0.40%) |
Sep 28, 2021 | 187.96 | 188.88 | 186.11 | 186.85 | 308,655 | -0.49(-0.26%) |
Sep 27, 2021 | 187.23 | 189.55 | 186.53 | 187.34 | 222,021 | +1.61(+0.86%) |
Sep 24, 2021 | 185.05 | 189.08 | 185.05 | 185.74 | 280,629 | +0.79(+0.43%) |
Sep 23, 2021 | 182.36 | 186.85 | 182.36 | 184.95 | 238,117 | +2.92(+1.60%) |
Sep 22, 2021 | 181.20 | 183.21 | 181.20 | 182.03 | 175,676 | +2.04(+1.14%) |
Sep 21, 2021 | 184.56 | 184.65 | 179.68 | 179.99 | 208,279 | -4.10(-2.23%) |
Sep 20, 2021 | 182.98 | 184.65 | 181.04 | 184.08 | 193,362 | -1.29(-0.70%) |
Sep 17, 2021 | 184.57 | 186.47 | 184.00 | 185.38 | 494,495 | -0.09(-0.05%) |
Sep 16, 2021 | 190.24 | 190.99 | 185.36 | 185.46 | 184,457 | -3.92(-2.07%) |
Sep 15, 2021 | 188.03 | 191.02 | 188.01 | 189.38 | 200,854 | +1.38(+0.73%) |
Sep 14, 2021 | 191.62 | 191.62 | 186.83 | 188.00 | 210,751 | -3.07(-1.61%) |
Sep 13, 2021 | 190.14 | 192.85 | 188.28 | 191.07 | 250,983 | +2.66(+1.41%) |
Sep 10, 2021 | 190.80 | 190.80 | 187.65 | 188.41 | 189,634 | -1.09(-0.58%) |
Sep 09, 2021 | 189.57 | 191.21 | 189.17 | 189.50 | 113,999 | -0.15(-0.08%) |
Sep 08, 2021 | 188.99 | 190.53 | 188.26 | 189.65 | 162,029 | +0.24(+0.13%) |
Sep 07, 2021 | 191.59 | 191.79 | 189.38 | 189.42 | 160,821 | -3.74(-1.93%) |
Sep 03, 2021 | 194.39 | 194.39 | 192.29 | 193.15 | 121,103 | -1.86(-0.96%) |
Sep 02, 2021 | 193.97 | 195.59 | 193.51 | 195.01 | 165,332 | +2.03(+1.05%) |
Sep 01, 2021 | 194.04 | 194.15 | 191.06 | 192.98 | 206,395 | -1.12(-0.58%) |
Aug 31, 2021 | 196.73 | 197.68 | 193.71 | 194.10 | 437,032 | -2.70(-1.37%) |
Aug 30, 2021 | 196.80 | 198.47 | 196.36 | 196.80 | 372,898 | +0.02(+0.01%) |
Aug 27, 2021 | 195.34 | 197.64 | 194.85 | 196.78 | 131,767 | +2.44(+1.26%) |
Aug 26, 2021 | 194.97 | 195.18 | 192.70 | 194.34 | 105,755 | -0.63(-0.32%) |
Aug 25, 2021 | 194.12 | 196.22 | 193.46 | 194.97 | 183,305 | +0.17(+0.09%) |
Aug 24, 2021 | 195.37 | 196.76 | 194.44 | 194.80 | 136,322 | +0.06(+0.03%) |
Aug 23, 2021 | 192.97 | 195.60 | 192.43 | 194.74 | 213,615 | +3.07(+1.60%) |
Aug 20, 2021 | 189.53 | 192.66 | 189.53 | 191.67 | 126,289 | +2.43(+1.28%) |
Aug 19, 2021 | 189.25 | 192.03 | 188.30 | 189.24 | 172,828 | -0.96(-0.50%) |
Aug 18, 2021 | 193.21 | 193.83 | 190.15 | 190.19 | 195,473 | -4.25(-2.19%) |
Aug 17, 2021 | 193.86 | 195.46 | 192.94 | 194.45 | 293,664 | -0.07(-0.04%) |
Aug 16, 2021 | 193.81 | 195.60 | 191.92 | 194.52 | 170,231 | -0.18(-0.09%) |
Aug 13, 2021 | 196.51 | 197.21 | 194.52 | 194.70 | 103,103 | -1.47(-0.75%) |
Aug 12, 2021 | 197.69 | 198.18 | 194.88 | 196.17 | 159,307 | -1.36(-0.69%) |
Aug 11, 2021 | 196.06 | 197.67 | 194.22 | 197.53 | 144,433 | +1.88(+0.96%) |
Aug 10, 2021 | 193.45 | 197.58 | 192.87 | 195.65 | 140,799 | +1.71(+0.88%) |
Aug 09, 2021 | 193.47 | 194.83 | 192.63 | 193.94 | 249,778 | -0.43(-0.22%) |
Aug 06, 2021 | 194.75 | 196.34 | 193.71 | 194.36 | 165,240 | +2.25(+1.17%) |
Aug 05, 2021 | 191.46 | 192.15 | 189.56 | 192.11 | 186,637 | +2.64(+1.39%) |
Aug 04, 2021 | 191.25 | 191.86 | 187.68 | 189.47 | 220,885 | -3.73(-1.93%) |
Aug 03, 2021 | 192.05 | 193.47 | 188.70 | 193.21 | 240,249 | +0.89(+0.46%) |
Aug 02, 2021 | 194.55 | 196.92 | 192.13 | 192.32 | 143,454 | -1.62(-0.83%) |
Jul 30, 2021 | 194.97 | 196.88 | 193.43 | 193.94 | 231,565 | -1.99(-1.01%) |
Jul 29, 2021 | 195.73 | 197.11 | 193.72 | 195.92 | 153,242 | +2.24(+1.16%) |
Jul 28, 2021 | 194.58 | 196.20 | 191.83 | 193.68 | 129,345 | +0.41(+0.21%) |
Jul 27, 2021 | 193.61 | 195.45 | 192.08 | 193.28 | 122,206 | -0.70(-0.36%) |
Jul 26, 2021 | 192.98 | 194.47 | 192.40 | 193.97 | 167,062 | +1.34(+0.70%) |
Jul 23, 2021 | 192.65 | 193.06 | 189.87 | 192.63 | 106,827 | +1.49(+0.78%) |
Jul 22, 2021 | 193.07 | 193.24 | 190.54 | 191.14 | 113,583 | -2.45(-1.26%) |
Jul 21, 2021 | 193.38 | 195.19 | 191.40 | 193.59 | 364,465 | +1.77(+0.92%) |
Jul 20, 2021 | 185.31 | 192.41 | 185.31 | 191.82 | 329,171 | +7.17(+3.88%) |
Jul 19, 2021 | 187.10 | 187.64 | 183.16 | 184.65 | 268,983 | -5.13(-2.71%) |
Jul 16, 2021 | 191.40 | 192.34 | 189.42 | 189.79 | 141,209 | -0.60(-0.32%) |
Jul 15, 2021 | 188.93 | 191.39 | 188.78 | 190.39 | 168,185 | -0.27(-0.14%) |
Jul 14, 2021 | 191.29 | 193.23 | 189.03 | 190.66 | 216,833 | -0.94(-0.49%) |
Jul 13, 2021 | 193.94 | 194.44 | 191.20 | 191.60 | 207,125 | -1.92(-0.99%) |
Jul 12, 2021 | 193.29 | 194.19 | 191.62 | 193.52 | 207,606 | -1.45(-0.74%) |
Jul 09, 2021 | 195.77 | 196.54 | 193.78 | 194.97 | 314,601 | +2.52(+1.31%) |
Jul 08, 2021 | 192.40 | 194.81 | 191.38 | 192.44 | 220,700 | -3.16(-1.61%) |
Jul 07, 2021 | 193.03 | 196.22 | 193.03 | 195.60 | 236,395 | +0.97(+0.50%) |
Jul 06, 2021 | 200.36 | 200.45 | 192.90 | 194.63 | 255,104 | -5.78(-2.88%) |
Jul 02, 2021 | 201.21 | 201.90 | 198.78 | 200.40 | 122,806 | -0.17(-0.08%) |
Jul 01, 2021 | 200.51 | 200.80 | 198.98 | 200.57 | 197,020 | +1.32(+0.66%) |
Jun 30, 2021 | 196.43 | 199.94 | 194.62 | 199.25 | 216,584 | +2.76(+1.41%) |
Jun 29, 2021 | 199.89 | 200.92 | 196.32 | 196.49 | 249,968 | -3.15(-1.58%) |
Jun 28, 2021 | 201.09 | 201.09 | 198.40 | 199.64 | 143,249 | -2.00(-0.99%) |
Jun 25, 2021 | 199.40 | 202.12 | 199.16 | 201.64 | 258,411 | +2.09(+1.05%) |
Jun 24, 2021 | 198.51 | 200.31 | 196.81 | 199.55 | 228,144 | +1.49(+0.75%) |
Jun 23, 2021 | 199.77 | 200.22 | 198.06 | 198.06 | 155,262 | -2.00(-1.00%) |
Jun 22, 2021 | 200.30 | 200.87 | 197.45 | 200.05 | 245,444 | -1.37(-0.68%) |
Jun 21, 2021 | 197.29 | 202.21 | 197.29 | 201.43 | 246,579 | +5.55(+2.83%) |
Jun 18, 2021 | 197.59 | 198.73 | 195.81 | 195.88 | 398,734 | -4.22(-2.11%) |
Jun 17, 2021 | 204.97 | 205.46 | 198.67 | 200.09 | 236,452 | -4.87(-2.38%) |
Jun 16, 2021 | 207.83 | 208.73 | 204.82 | 204.96 | 234,072 | -3.12(-1.50%) |
Jun 15, 2021 | 207.82 | 208.85 | 207.21 | 208.08 | 210,499 | +0.27(+0.13%) |
Jun 14, 2021 | 208.94 | 208.96 | 206.34 | 207.81 | 196,497 | -1.13(-0.54%) |
Jun 11, 2021 | 209.41 | 210.14 | 207.87 | 208.94 | 166,887 | +0.24(+0.11%) |
Jun 10, 2021 | 211.22 | 211.90 | 208.47 | 208.71 | 153,059 | -0.26(-0.13%) |
Jun 09, 2021 | 210.70 | 211.78 | 208.62 | 208.97 | 296,232 | -1.54(-0.73%) |
Jun 08, 2021 | 208.85 | 211.21 | 207.30 | 210.51 | 173,333 | +1.31(+0.62%) |
Jun 07, 2021 | 210.24 | 210.59 | 207.16 | 209.21 | 375,637 | -0.92(-0.44%) |
Jun 04, 2021 | 207.87 | 211.31 | 207.86 | 210.12 | 256,510 | +1.55(+0.74%) |
Jun 03, 2021 | 206.81 | 208.58 | 202.61 | 208.57 | 323,674 | +1.60(+0.77%) |
Jun 02, 2021 | 206.10 | 207.12 | 204.24 | 206.97 | 264,724 | +0.78(+0.38%) |
Jun 01, 2021 | 206.95 | 208.69 | 204.61 | 206.19 | 267,661 | +1.78(+0.87%) |
May 28, 2021 | 204.56 | 204.68 | 202.84 | 204.41 | 254,078 | +0.56(+0.27%) |
May 27, 2021 | 202.65 | 204.87 | 202.40 | 203.85 | 591,959 | +3.76(+1.88%) |
May 26, 2021 | 198.98 | 200.22 | 196.03 | 200.09 | 556,527 | +0.85(+0.42%) |
May 25, 2021 | 203.04 | 204.15 | 198.57 | 199.25 | 307,178 | -3.83(-1.88%) |
May 24, 2021 | 201.77 | 203.47 | 200.41 | 203.07 | 308,017 | +2.14(+1.07%) |
May 21, 2021 | 200.69 | 203.01 | 199.97 | 200.93 | 169,153 | +1.04(+0.52%) |
May 20, 2021 | 200.47 | 201.00 | 199.10 | 199.88 | 222,472 | -0.58(-0.29%) |
May 19, 2021 | 200.03 | 200.65 | 196.97 | 200.47 | 220,454 | -0.18(-0.09%) |
May 18, 2021 | 203.44 | 204.93 | 200.51 | 200.65 | 139,144 | -3.26(-1.60%) |
May 17, 2021 | 203.55 | 205.12 | 201.65 | 203.91 | 196,710 | +0.59(+0.29%) |
May 14, 2021 | 203.39 | 203.78 | 201.62 | 203.32 | 140,369 | +0.87(+0.43%) |
May 13, 2021 | 198.46 | 203.38 | 197.58 | 202.45 | 196,958 | +2.96(+1.48%) |
May 12, 2021 | 202.97 | 204.32 | 199.44 | 199.49 | 246,548 | -2.41(-1.19%) |
May 11, 2021 | 205.34 | 205.34 | 200.15 | 201.90 | 249,324 | -4.39(-2.13%) |
May 10, 2021 | 205.90 | 210.45 | 205.19 | 206.29 | 287,790 | +2.24(+1.10%) |
May 07, 2021 | 203.42 | 204.83 | 201.88 | 204.05 | 229,131 | -1.24(-0.60%) |
May 06, 2021 | 201.94 | 209.69 | 201.84 | 205.29 | 569,347 | +5.12(+2.56%) |
May 05, 2021 | 201.27 | 201.50 | 197.23 | 200.18 | 355,024 | -1.43(-0.71%) |
May 04, 2021 | 201.78 | 203.35 | 200.68 | 201.61 | 256,119 | -0.71(-0.35%) |
May 03, 2021 | 200.50 | 203.21 | 198.79 | 202.31 | 259,171 | +2.65(+1.33%) |
Apr 30, 2021 | 199.40 | 200.53 | 198.19 | 199.66 | 241,500 | -0.61(-0.31%) |
Apr 29, 2021 | 198.35 | 201.64 | 198.35 | 200.27 | 306,373 | +2.57(+1.30%) |
Apr 28, 2021 | 194.42 | 198.00 | 194.42 | 197.70 | 264,786 | +2.62(+1.35%) |
Apr 27, 2021 | 194.42 | 196.68 | 194.15 | 195.08 | 399,885 | +0.45(+0.23%) |
Apr 26, 2021 | 195.00 | 195.68 | 193.26 | 194.63 | 321,415 | +0.79(+0.41%) |
Apr 23, 2021 | 192.78 | 194.83 | 192.18 | 193.84 | 317,321 | +2.11(+1.10%) |
Apr 22, 2021 | 195.67 | 197.33 | 191.48 | 191.73 | 477,386 | -4.40(-2.24%) |
Apr 21, 2021 | 195.15 | 197.01 | 194.89 | 196.13 | 339,645 | +0.94(+0.48%) |
Apr 20, 2021 | 197.12 | 197.48 | 193.68 | 195.19 | 307,459 | -2.28(-1.16%) |
Apr 19, 2021 | 196.67 | 198.17 | 193.57 | 197.48 | 382,336 | +1.82(+0.93%) |
Apr 16, 2021 | 197.30 | 197.48 | 193.89 | 195.65 | 291,374 | -0.27(-0.14%) |
Apr 15, 2021 | 195.30 | 196.22 | 194.02 | 195.93 | 367,557 | +0.46(+0.24%) |
Apr 14, 2021 | 193.48 | 197.22 | 193.48 | 195.47 | 455,587 | +1.61(+0.83%) |
Apr 13, 2021 | 195.62 | 197.84 | 193.35 | 193.86 | 389,585 | -3.88(-1.96%) |
Apr 12, 2021 | 195.25 | 197.98 | 195.13 | 197.73 | 238,351 | +3.20(+1.64%) |
Apr 09, 2021 | 195.16 | 196.00 | 193.23 | 194.53 | 248,093 | +0.22(+0.11%) |
Apr 08, 2021 | 192.02 | 194.61 | 190.74 | 194.32 | 280,293 | +1.51(+0.79%) |
Apr 07, 2021 | 195.20 | 195.47 | 191.61 | 192.80 | 307,695 | -2.20(-1.13%) |
Apr 06, 2021 | 194.04 | 196.92 | 193.75 | 195.00 | 328,691 | -0.22(-0.11%) |
Apr 05, 2021 | 193.89 | 195.75 | 193.34 | 195.22 | 378,989 | +3.17(+1.65%) |
Apr 01, 2021 | 193.72 | 194.08 | 190.45 | 192.05 | 262,981 | -1.52(-0.79%) |
Mar 31, 2021 | 193.32 | 195.66 | 192.86 | 193.57 | 407,798 | +0.17(+0.09%) |
Mar 30, 2021 | 194.76 | 195.35 | 191.77 | 193.41 | 284,240 | -1.59(-0.81%) |
Mar 29, 2021 | 191.27 | 196.05 | 191.22 | 195.00 | 461,409 | +3.95(+2.07%) |
Mar 26, 2021 | 188.68 | 191.50 | 187.44 | 191.05 | 257,770 | +2.84(+1.51%) |
Mar 25, 2021 | 183.08 | 188.47 | 181.09 | 188.21 | 351,634 | +5.66(+3.10%) |
Mar 24, 2021 | 181.69 | 187.22 | 181.67 | 182.54 | 303,766 | +2.48(+1.38%) |
Mar 23, 2021 | 181.86 | 183.57 | 178.77 | 180.06 | 492,175 | -4.32(-2.34%) |
Mar 22, 2021 | 184.82 | 185.47 | 181.55 | 184.38 | 317,028 | -1.12(-0.60%) |
Mar 19, 2021 | 186.25 | 186.25 | 182.58 | 185.50 | 632,516 | -1.14(-0.61%) |
Mar 18, 2021 | 186.50 | 188.34 | 185.18 | 186.63 | 355,002 | +0.50(+0.27%) |
Mar 17, 2021 | 183.96 | 187.35 | 182.32 | 186.14 | 305,287 | +2.64(+1.44%) |
Mar 16, 2021 | 185.75 | 186.13 | 182.24 | 183.50 | 448,769 | -2.96(-1.59%) |
Mar 15, 2021 | 184.03 | 186.99 | 183.50 | 186.46 | 466,270 | +3.00(+1.64%) |
Mar 12, 2021 | 181.76 | 184.44 | 181.06 | 183.46 | 356,242 | +4.87(+2.73%) |
Mar 11, 2021 | 176.06 | 179.22 | 175.61 | 178.59 | 416,189 | +1.93(+1.09%) |
Mar 10, 2021 | 173.53 | 178.11 | 172.46 | 176.66 | 330,057 | +2.60(+1.50%) |
Mar 09, 2021 | 178.43 | 178.92 | 173.09 | 174.05 | 470,566 | -5.65(-3.15%) |
Mar 08, 2021 | 176.69 | 182.53 | 176.24 | 179.71 | 387,131 | +5.16(+2.96%) |
Mar 05, 2021 | 170.17 | 175.71 | 168.43 | 174.54 | 376,766 | +5.87(+3.48%) |
Mar 04, 2021 | 172.22 | 173.60 | 166.98 | 168.67 | 494,150 | -2.69(-1.57%) |
Mar 03, 2021 | 169.60 | 172.63 | 168.33 | 171.36 | 423,799 | +2.44(+1.45%) |
Mar 02, 2021 | 167.67 | 169.63 | 166.76 | 168.92 | 301,282 | +1.15(+0.68%) |
Mar 01, 2021 | 167.46 | 169.92 | 167.23 | 167.77 | 503,048 | +2.35(+1.42%) |
Feb 26, 2021 | 170.34 | 171.17 | 165.30 | 165.42 | 616,140 | -6.88(-3.99%) |
Feb 25, 2021 | 175.91 | 177.18 | 171.24 | 172.30 | 306,836 | -3.51(-2.00%) |
Feb 24, 2021 | 174.82 | 177.80 | 174.82 | 175.81 | 365,724 | +1.57(+0.90%) |
Feb 23, 2021 | 178.87 | 179.28 | 171.09 | 174.24 | 628,540 | -3.94(-2.21%) |
Feb 22, 2021 | 171.18 | 179.92 | 170.30 | 178.19 | 711,680 | +7.95(+4.67%) |
Feb 19, 2021 | 167.41 | 170.32 | 167.13 | 170.23 | 447,536 | +3.46(+2.07%) |
Feb 18, 2021 | 165.75 | 167.01 | 165.01 | 166.77 | 397,563 | +0.01(+0.01%) |
Feb 17, 2021 | 163.47 | 167.56 | 162.07 | 166.76 | 461,728 | +3.05(+1.86%) |
Feb 16, 2021 | 166.03 | 167.31 | 163.38 | 163.72 | 659,843 | -0.91(-0.55%) |
Feb 12, 2021 | 159.58 | 165.25 | 159.28 | 164.62 | 458,984 | +5.23(+3.28%) |
Feb 11, 2021 | 159.36 | 168.01 | 158.46 | 159.39 | 794,239 | +2.58(+1.65%) |
Feb 10, 2021 | 157.15 | 158.05 | 156.01 | 156.81 | 344,182 | +0.51(+0.33%) |
Feb 09, 2021 | 154.53 | 156.31 | 153.75 | 156.30 | 370,412 | +2.06(+1.33%) |
Feb 08, 2021 | 154.36 | 155.39 | 153.14 | 154.24 | 317,291 | +1.05(+0.68%) |
Feb 05, 2021 | 152.16 | 154.94 | 151.42 | 153.19 | 433,628 | +2.48(+1.64%) |
Feb 04, 2021 | 151.31 | 151.79 | 149.53 | 150.72 | 587,777 | +0.05(+0.03%) |
Feb 03, 2021 | 149.19 | 151.10 | 148.59 | 150.67 | 331,275 | +1.48(+0.99%) |
Feb 02, 2021 | 149.46 | 150.85 | 147.68 | 149.19 | 480,156 | +1.73(+1.17%) |
Feb 01, 2021 | 147.69 | 149.29 | 146.15 | 147.46 | 451,288 | +0.41(+0.28%) |
Jan 29, 2021 | 150.74 | 151.44 | 146.84 | 147.05 | 370,397 | -4.32(-2.85%) |
Jan 28, 2021 | 153.24 | 153.87 | 150.74 | 151.37 | 406,339 | -1.17(-0.77%) |
Jan 27, 2021 | 149.55 | 155.54 | 149.41 | 152.54 | 810,960 | +2.17(+1.44%) |
Jan 26, 2021 | 157.63 | 158.59 | 150.29 | 150.37 | 499,016 | -5.26(-3.38%) |
Jan 25, 2021 | 156.17 | 158.12 | 154.67 | 155.63 | 300,448 | -1.06(-0.67%) |
Jan 22, 2021 | 155.69 | 157.56 | 153.74 | 156.69 | 333,807 | +0.70(+0.45%) |
Jan 21, 2021 | 156.88 | 159.05 | 155.84 | 155.99 | 316,441 | -1.47(-0.93%) |
Jan 20, 2021 | 159.12 | 159.68 | 157.28 | 157.46 | 300,548 | -1.97(-1.24%) |
Jan 19, 2021 | 161.85 | 162.40 | 159.18 | 159.43 | 331,643 | -0.84(-0.52%) |
Jan 15, 2021 | 160.06 | 161.31 | 157.14 | 160.27 | 317,758 | -0.51(-0.32%) |
Jan 14, 2021 | 161.33 | 163.90 | 160.46 | 160.78 | 403,499 | +0.67(+0.42%) |
Jan 13, 2021 | 160.38 | 161.70 | 159.14 | 160.11 | 239,219 | -0.85(-0.53%) |
Jan 12, 2021 | 158.71 | 162.00 | 158.07 | 160.96 | 290,168 | +2.81(+1.78%) |
Jan 11, 2021 | 156.80 | 159.93 | 156.80 | 158.15 | 280,430 | +0.10(+0.06%) |
Jan 08, 2021 | 159.79 | 161.60 | 156.12 | 158.04 | 432,344 | -0.61(-0.38%) |
Jan 07, 2021 | 160.44 | 160.44 | 157.59 | 158.65 | 503,919 | -1.16(-0.73%) |
Jan 06, 2021 | 152.56 | 160.26 | 152.56 | 159.81 | 495,581 | +5.07(+3.27%) |
Jan 05, 2021 | 153.45 | 156.12 | 153.31 | 154.74 | 419,535 | +1.41(+0.92%) |
Jan 04, 2021 | 158.56 | 158.77 | 151.59 | 153.33 | 506,707 | -6.01(-3.77%) |
Dec 31, 2020 | 159.34 | 159.34 | 159.34 | 212,697 | +1.81(+1.15%) | |
Dec 30, 2020 | 155.73 | 158.33 | 155.50 | 157.53 | 212,697 | +1.83(+1.18%) |
Dec 29, 2020 | 156.99 | 157.04 | 154.04 | 155.70 | 270,427 | -0.29(-0.19%) |
Dec 28, 2020 | 155.50 | 158.12 | 155.19 | 155.99 | 190,730 | +1.39(+0.90%) |
Dec 24, 2020 | 155.72 | 155.72 | 153.17 | 154.59 | 101,212 | -1.07(-0.69%) |
Dec 23, 2020 | 153.81 | 156.26 | 153.27 | 155.67 | 189,559 | +2.73(+1.79%) |
Dec 22, 2020 | 154.21 | 155.03 | 152.38 | 152.94 | 319,611 | -1.53(-0.99%) |
Dec 21, 2020 | 155.97 | 157.11 | 152.76 | 154.47 | 450,145 | -4.07(-2.56%) |
Dec 18, 2020 | 159.42 | 161.24 | 157.49 | 158.54 | 1,045,287 | -0.79(-0.50%) |
Dec 17, 2020 | 163.22 | 163.48 | 159.27 | 159.33 | 443,703 | -3.88(-2.38%) |
Dec 16, 2020 | 164.92 | 165.57 | 161.81 | 163.21 | 332,082 | -1.36(-0.82%) |
Dec 15, 2020 | 163.94 | 165.69 | 162.43 | 164.57 | 338,572 | +1.02(+0.62%) |
Dec 14, 2020 | 167.31 | 168.15 | 162.69 | 163.55 | 441,186 | -2.54(-1.53%) |
Dec 11, 2020 | 162.60 | 167.57 | 162.60 | 166.09 | 478,028 | +3.03(+1.86%) |
Dec 10, 2020 | 160.33 | 164.75 | 160.33 | 163.06 | 513,268 | +0.95(+0.59%) |
Dec 09, 2020 | 161.55 | 163.50 | 161.14 | 162.11 | 489,978 | +1.73(+1.08%) |
Dec 08, 2020 | 158.18 | 161.46 | 158.18 | 160.38 | 449,401 | +1.45(+0.91%) |
Dec 07, 2020 | 156.46 | 159.25 | 154.32 | 158.93 | 493,329 | +2.20(+1.40%) |
Dec 04, 2020 | 153.40 | 158.54 | 152.88 | 156.74 | 304,385 | +3.70(+2.42%) |
Dec 03, 2020 | 153.32 | 155.24 | 152.48 | 153.03 | 336,462 | +0.52(+0.34%) |
Dec 02, 2020 | 152.06 | 154.13 | 149.83 | 152.51 | 384,457 | -1.17(-0.76%) |
Dec 01, 2020 | 152.31 | 155.67 | 151.74 | 153.68 | 399,756 | +3.95(+2.64%) |
Nov 30, 2020 | 152.54 | 153.64 | 148.61 | 149.72 | 655,803 | -4.06(-2.64%) |
Nov 27, 2020 | 154.81 | 154.81 | 152.72 | 153.78 | 149,143 | -0.94(-0.60%) |
Nov 25, 2020 | 158.08 | 158.43 | 154.35 | 154.72 | 304,813 | -3.93(-2.47%) |
Nov 24, 2020 | 154.88 | 160.19 | 154.88 | 158.64 | 428,900 | +5.35(+3.49%) |
Nov 23, 2020 | 148.64 | 153.43 | 148.55 | 153.29 | 456,985 | +5.91(+4.01%) |
Nov 20, 2020 | 150.59 | 151.26 | 146.42 | 147.38 | 570,852 | -3.22(-2.14%) |
Nov 19, 2020 | 150.65 | 151.71 | 149.19 | 150.60 | 296,485 | -0.75(-0.50%) |
Nov 18, 2020 | 152.95 | 153.27 | 151.34 | 151.35 | 278,137 | +0.19(+0.12%) |
Nov 17, 2020 | 150.42 | 153.44 | 150.00 | 151.17 | 335,982 | -0.41(-0.27%) |
Nov 16, 2020 | 153.44 | 154.80 | 151.03 | 151.58 | 526,009 | -0.70(-0.46%) |
Nov 13, 2020 | 148.68 | 153.37 | 148.16 | 152.27 | 407,675 | +5.09(+3.46%) |
Nov 12, 2020 | 145.91 | 148.07 | 144.89 | 147.19 | 338,638 | +0.46(+0.31%) |
Nov 11, 2020 | 149.97 | 150.50 | 146.62 | 146.73 | 483,588 | -3.25(-2.17%) |
Nov 10, 2020 | 145.95 | 152.63 | 145.88 | 149.98 | 526,405 | +5.17(+3.57%) |
Nov 09, 2020 | 148.55 | 152.90 | 144.13 | 144.81 | 680,802 | +3.02(+2.13%) |
Nov 06, 2020 | 140.66 | 143.74 | 140.66 | 141.79 | 348,543 | +0.84(+0.60%) |
Nov 05, 2020 | 141.11 | 148.04 | 138.20 | 140.95 | 855,734 | +1.01(+0.72%) |
Nov 04, 2020 | 146.59 | 147.38 | 139.88 | 139.93 | 610,555 | -5.74(-3.94%) |
Nov 03, 2020 | 141.38 | 146.69 | 140.75 | 145.67 | 422,815 | +6.87(+4.95%) |
Nov 02, 2020 | 138.74 | 141.23 | 136.78 | 138.80 | 427,956 | +1.88(+1.37%) |
Oct 30, 2020 | 132.43 | 137.09 | 132.43 | 136.93 | 324,524 | +4.19(+3.16%) |
Oct 29, 2020 | 130.50 | 133.20 | 128.87 | 132.74 | 349,101 | +1.40(+1.07%) |
Oct 28, 2020 | 133.74 | 135.90 | 130.84 | 131.34 | 379,610 | -4.69(-3.45%) |
Oct 27, 2020 | 138.16 | 138.55 | 135.72 | 136.03 | 306,040 | -2.97(-2.14%) |
Oct 26, 2020 | 140.61 | 140.91 | 138.21 | 139.00 | 367,966 | -2.89(-2.04%) |
Oct 23, 2020 | 142.28 | 142.84 | 141.22 | 141.88 | 278,748 | +0.55(+0.39%) |
Oct 22, 2020 | 139.21 | 141.61 | 138.52 | 141.34 | 251,091 | +2.52(+1.81%) |
Oct 21, 2020 | 137.13 | 139.41 | 136.16 | 138.82 | 317,946 | +1.69(+1.23%) |
Oct 20, 2020 | 137.11 | 138.78 | 135.69 | 137.13 | 246,799 | +0.69(+0.50%) |
Oct 19, 2020 | 137.81 | 139.25 | 136.02 | 136.44 | 232,350 | -0.96(-0.70%) |
Oct 16, 2020 | 137.21 | 139.66 | 135.78 | 137.41 | 405,520 | +0.42(+0.30%) |
Oct 15, 2020 | 139.71 | 139.71 | 136.34 | 136.99 | 409,038 | -3.69(-2.63%) |
Oct 14, 2020 | 136.82 | 141.94 | 136.82 | 140.69 | 255,991 | +2.85(+2.07%) |
Oct 13, 2020 | 137.41 | 139.34 | 137.01 | 137.84 | 282,154 | -0.92(-0.66%) |
Oct 12, 2020 | 139.25 | 141.37 | 137.51 | 138.75 | 262,027 | -0.49(-0.35%) |
Oct 09, 2020 | 140.12 | 140.56 | 138.35 | 139.25 | 437,941 | +0.32(+0.23%) |
Oct 08, 2020 | 138.13 | 138.99 | 135.69 | 138.93 | 300,613 | +1.58(+1.15%) |
Oct 07, 2020 | 137.80 | 139.86 | 136.82 | 137.35 | 341,685 | +0.75(+0.55%) |
Oct 06, 2020 | 137.32 | 140.45 | 136.09 | 136.60 | 444,739 | +0.75(+0.55%) |
Oct 05, 2020 | 135.65 | 136.54 | 134.23 | 135.85 | 363,526 | +2.03(+1.52%) |
Oct 02, 2020 | 127.39 | 133.99 | 127.39 | 133.81 | 423,077 | +3.85(+2.96%) |