Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 169.19 | 169.30 | 165.05 | 165.82 | 2,401,102 | -4.94(-2.89%) |
Oct 28, 2021 | 165.72 | 170.78 | 163.30 | 170.75 | 2,298,987 | -1.06(-0.62%) |
Oct 27, 2021 | 172.30 | 174.99 | 170.89 | 171.81 | 1,207,009 | -0.45(-0.26%) |
Oct 26, 2021 | 175.50 | 172.16 | 172.26 | 658,625 | -2.19(-1.25%) | |
Oct 25, 2021 | 173.08 | 175.62 | 172.21 | 174.45 | 1,125,004 | +0.92(+0.53%) |
Oct 22, 2021 | 173.84 | 175.23 | 172.87 | 173.53 | 792,465 | +0.14(+0.08%) |
Oct 21, 2021 | 172.16 | 173.49 | 171.47 | 173.39 | 672,974 | +0.34(+0.20%) |
Oct 20, 2021 | 170.21 | 174.11 | 170.21 | 173.05 | 1,252,400 | +3.00(+1.76%) |
Oct 19, 2021 | 169.86 | 170.53 | 168.82 | 170.05 | 945,994 | +1.48(+0.88%) |
Oct 18, 2021 | 166.25 | 169.22 | 165.57 | 168.57 | 942,656 | +0.97(+0.58%) |
Oct 15, 2021 | 166.80 | 168.52 | 166.46 | 167.61 | 1,111,878 | +2.00(+1.21%) |
Oct 14, 2021 | 161.66 | 166.20 | 160.83 | 165.60 | 1,084,954 | +5.72(+3.58%) |
Oct 13, 2021 | 159.83 | 160.65 | 158.49 | 159.88 | 847,668 | -0.40(-0.25%) |
Oct 12, 2021 | 162.10 | 162.12 | 159.73 | 160.28 | 787,114 | -0.98(-0.61%) |
Oct 11, 2021 | 163.80 | 164.40 | 161.12 | 161.26 | 537,763 | -2.30(-1.40%) |
Oct 08, 2021 | 164.59 | 165.31 | 163.46 | 163.56 | 567,087 | -0.30(-0.19%) |
Oct 07, 2021 | 165.08 | 167.23 | 163.70 | 163.86 | 774,355 | +0.72(+0.44%) |
Oct 06, 2021 | 161.44 | 163.19 | 159.84 | 163.14 | 863,050 | +0.34(+0.21%) |
Oct 05, 2021 | 161.29 | 164.34 | 160.17 | 162.80 | 659,889 | +2.32(+1.44%) |
Oct 04, 2021 | 160.13 | 162.31 | 159.34 | 160.48 | 1,211,829 | -0.85(-0.53%) |
Oct 01, 2021 | 162.23 | 162.71 | 159.05 | 161.33 | 1,622,427 | -0.41(-0.25%) |
Sep 30, 2021 | 169.14 | 169.24 | 161.80 | 161.74 | 1,358,777 | -6.28(-3.74%) |
Sep 29, 2021 | 167.42 | 169.25 | 166.89 | 168.02 | 637,462 | +0.52(+0.31%) |
Sep 28, 2021 | 171.28 | 172.17 | 166.65 | 167.50 | 1,198,162 | -4.38(-2.55%) |
Sep 27, 2021 | 171.16 | 173.89 | 171.02 | 171.89 | 1,041,105 | +0.88(+0.51%) |
Sep 24, 2021 | 170.11 | 171.60 | 170.10 | 171.01 | 975,928 | +0.84(+0.49%) |
Sep 23, 2021 | 168.78 | 171.29 | 168.66 | 170.17 | 1,254,100 | +2.44(+1.45%) |
Sep 22, 2021 | 167.88 | 169.50 | 167.43 | 167.74 | 923,830 | +1.77(+1.07%) |
Sep 21, 2021 | 170.38 | 170.38 | 164.50 | 165.96 | 1,393,412 | -3.78(-2.23%) |
Sep 20, 2021 | 168.71 | 170.17 | 167.73 | 169.75 | 1,056,944 | -2.07(-1.21%) |
Sep 17, 2021 | 173.46 | 174.27 | 171.58 | 171.82 | 1,722,574 | -1.37(-0.79%) |
Sep 16, 2021 | 171.33 | 174.72 | 170.47 | 173.19 | 1,613,989 | +1.85(+1.08%) |
Sep 15, 2021 | 168.26 | 172.70 | 168.02 | 171.33 | 951,134 | +3.07(+1.83%) |
Sep 14, 2021 | 173.06 | 173.06 | 167.48 | 168.26 | 1,078,090 | -3.76(-2.19%) |
Sep 13, 2021 | 174.05 | 174.50 | 170.24 | 172.03 | 860,884 | +0.04(+0.02%) |
Sep 10, 2021 | 174.32 | 175.05 | 171.88 | 171.99 | 1,061,064 | -1.97(-1.13%) |
Sep 09, 2021 | 173.61 | 177.91 | 172.90 | 173.95 | 1,234,523 | +0.22(+0.13%) |
Sep 08, 2021 | 169.10 | 174.37 | 168.89 | 173.73 | 2,148,096 | +4.69(+2.77%) |
Sep 07, 2021 | 174.71 | 174.78 | 168.99 | 169.04 | 2,288,936 | -7.26(-4.12%) |
Sep 03, 2021 | 177.63 | 177.71 | 175.89 | 176.31 | 972,492 | -1.11(-0.62%) |
Sep 02, 2021 | 177.18 | 177.70 | 174.91 | 177.41 | 1,487,863 | +0.54(+0.31%) |
Sep 01, 2021 | 177.95 | 178.29 | 175.17 | 176.87 | 950,287 | -0.71(-0.40%) |
Aug 31, 2021 | 179.05 | 179.23 | 176.57 | 177.58 | 1,322,572 | -1.48(-0.83%) |
Aug 30, 2021 | 179.19 | 180.21 | 178.31 | 179.06 | 925,516 | +0.76(+0.43%) |
Aug 27, 2021 | 178.29 | 178.79 | 177.68 | 178.29 | 865,941 | +0.70(+0.39%) |
Aug 26, 2021 | 178.06 | 178.31 | 176.81 | 177.60 | 580,152 | -0.82(-0.46%) |
Aug 25, 2021 | 177.82 | 178.95 | 176.58 | 178.41 | 663,760 | +1.55(+0.88%) |
Aug 24, 2021 | 175.79 | 177.84 | 175.27 | 176.86 | 1,066,271 | +1.80(+1.03%) |
Aug 23, 2021 | 176.28 | 176.78 | 174.56 | 175.06 | 744,010 | +0.13(+0.07%) |
Aug 20, 2021 | 174.33 | 175.49 | 173.29 | 174.93 | 992,514 | +0.65(+0.37%) |
Aug 19, 2021 | 175.71 | 176.56 | 172.31 | 174.28 | 1,102,134 | -2.77(-1.56%) |
Aug 18, 2021 | 177.32 | 179.14 | 175.80 | 177.05 | 1,159,779 | -1.66(-0.93%) |
Aug 17, 2021 | 182.63 | 183.50 | 177.14 | 178.71 | 1,199,340 | -5.50(-2.99%) |
Aug 16, 2021 | 183.74 | 184.36 | 181.55 | 184.21 | 713,147 | +0.34(+0.18%) |
Aug 13, 2021 | 184.41 | 184.91 | 183.16 | 183.87 | 614,944 | -0.62(-0.33%) |
Aug 12, 2021 | 185.82 | 187.08 | 183.51 | 184.49 | 584,184 | -1.30(-0.70%) |
Aug 11, 2021 | 181.98 | 185.90 | 181.52 | 185.78 | 1,080,099 | +3.84(+2.11%) |
Aug 10, 2021 | 180.18 | 182.52 | 179.47 | 181.94 | 763,105 | +2.22(+1.24%) |
Aug 09, 2021 | 180.09 | 180.78 | 178.49 | 179.72 | 652,553 | -0.93(-0.51%) |
Aug 06, 2021 | 181.82 | 182.47 | 180.30 | 180.65 | 839,377 | +0.33(+0.18%) |
Aug 05, 2021 | 180.79 | 181.93 | 179.21 | 180.32 | 1,070,853 | +1.14(+0.64%) |
Aug 04, 2021 | 181.66 | 182.59 | 179.17 | 179.18 | 716,481 | -3.67(-2.00%) |
Aug 03, 2021 | 181.35 | 183.98 | 179.02 | 182.84 | 1,004,757 | +2.95(+1.64%) |
Aug 02, 2021 | 181.99 | 184.34 | 179.41 | 179.89 | 937,890 | -1.16(-0.64%) |
Jul 30, 2021 | 181.61 | 183.31 | 179.56 | 181.05 | 1,567,493 | -0.68(-0.37%) |
Jul 29, 2021 | 181.11 | 182.20 | 179.59 | 181.73 | 1,330,494 | +2.16(+1.20%) |
Jul 28, 2021 | 185.82 | 185.92 | 179.29 | 179.57 | 1,555,462 | -5.67(-3.06%) |
Jul 27, 2021 | 183.53 | 185.68 | 181.01 | 185.24 | 1,611,075 | -4.02(-2.12%) |
Jul 26, 2021 | 189.11 | 190.11 | 187.31 | 189.26 | 1,055,282 | +1.65(+0.88%) |
Jul 23, 2021 | 187.06 | 188.52 | 186.32 | 187.61 | 850,470 | +1.76(+0.95%) |
Jul 22, 2021 | 188.56 | 188.94 | 185.29 | 185.85 | 928,656 | -1.83(-0.97%) |
Jul 21, 2021 | 188.36 | 190.22 | 187.19 | 187.68 | 631,707 | +0.29(+0.16%) |
Jul 20, 2021 | 184.21 | 188.01 | 183.90 | 187.38 | 1,062,915 | +3.30(+1.79%) |
Jul 19, 2021 | 183.92 | 184.64 | 180.94 | 184.08 | 930,694 | -2.48(-1.33%) |
Jul 16, 2021 | 190.49 | 190.93 | 186.12 | 186.56 | 608,291 | -3.47(-1.83%) |
Jul 15, 2021 | 188.36 | 191.30 | 188.00 | 190.04 | 571,059 | +0.80(+0.42%) |
Jul 14, 2021 | 190.39 | 191.05 | 187.84 | 189.24 | 760,659 | -1.01(-0.53%) |
Jul 13, 2021 | 192.95 | 193.80 | 189.57 | 190.25 | 1,272,545 | -2.18(-1.13%) |
Jul 12, 2021 | 191.60 | 192.82 | 191.11 | 192.43 | 1,038,781 | +0.83(+0.43%) |
Jul 09, 2021 | 190.97 | 192.86 | 190.13 | 191.60 | 952,755 | +2.83(+1.50%) |
Jul 08, 2021 | 189.10 | 190.25 | 187.18 | 188.77 | 751,156 | -3.05(-1.59%) |
Jul 07, 2021 | 188.56 | 192.03 | 188.56 | 191.82 | 1,042,748 | +2.56(+1.35%) |
Jul 06, 2021 | 191.11 | 191.55 | 187.51 | 189.26 | 823,388 | -1.81(-0.95%) |
Jul 02, 2021 | 190.12 | 191.82 | 189.04 | 191.07 | 871,512 | +1.39(+0.73%) |
Jul 01, 2021 | 189.62 | 190.30 | 188.61 | 189.68 | 633,241 | +1.33(+0.71%) |
Jun 30, 2021 | 187.35 | 188.64 | 186.89 | 188.35 | 741,197 | +0.55(+0.29%) |
Jun 29, 2021 | 188.44 | 189.58 | 187.47 | 187.80 | 673,809 | -0.41(-0.22%) |
Jun 28, 2021 | 188.06 | 188.78 | 186.28 | 188.21 | 1,064,258 | +0.02(+0.01%) |
Jun 25, 2021 | 187.13 | 189.60 | 186.77 | 188.19 | 1,645,643 | +2.05(+1.10%) |
Jun 24, 2021 | 184.00 | 186.73 | 183.07 | 186.14 | 1,590,267 | +3.78(+2.07%) |
Jun 23, 2021 | 182.87 | 183.55 | 181.12 | 182.37 | 823,953 | +0.03(+0.02%) |
Jun 22, 2021 | 182.33 | 183.03 | 180.98 | 182.34 | 566,740 | -0.31(-0.17%) |
Jun 21, 2021 | 180.54 | 184.07 | 180.22 | 182.65 | 1,145,910 | +3.56(+1.99%) |
Jun 18, 2021 | 177.37 | 180.65 | 176.43 | 179.09 | 2,030,481 | -0.45(-0.25%) |
Jun 17, 2021 | 182.38 | 182.38 | 178.65 | 179.54 | 1,739,587 | -1.22(-0.68%) |
Jun 16, 2021 | 185.31 | 185.31 | 180.68 | 180.77 | 1,273,027 | -5.06(-2.72%) |
Jun 15, 2021 | 186.78 | 187.01 | 184.97 | 185.83 | 874,961 | -0.63(-0.34%) |
Jun 14, 2021 | 186.37 | 186.81 | 184.57 | 186.46 | 873,410 | -0.40(-0.21%) |
Jun 11, 2021 | 188.34 | 188.99 | 185.78 | 186.86 | 1,059,291 | -0.58(-0.31%) |
Jun 10, 2021 | 190.83 | 190.87 | 187.08 | 187.44 | 1,136,396 | -2.36(-1.24%) |
Jun 09, 2021 | 191.25 | 191.25 | 189.11 | 189.80 | 794,419 | -2.10(-1.10%) |
Jun 08, 2021 | 192.05 | 192.05 | 189.18 | 191.90 | 796,723 | -0.27(-0.14%) |
Jun 07, 2021 | 195.18 | 195.18 | 191.33 | 192.17 | 1,166,132 | -2.76(-1.41%) |
Jun 04, 2021 | 194.94 | 195.38 | 193.65 | 194.93 | 542,936 | +0.58(+0.30%) |
Jun 03, 2021 | 194.44 | 195.27 | 192.38 | 194.35 | 910,693 | -0.74(-0.38%) |
Jun 02, 2021 | 197.76 | 198.23 | 194.71 | 195.09 | 789,461 | -2.62(-1.32%) |
Jun 01, 2021 | 200.51 | 201.10 | 196.78 | 197.71 | 874,276 | -0.83(-0.42%) |
May 28, 2021 | 197.32 | 198.92 | 196.49 | 198.54 | 937,007 | +2.22(+1.13%) |
May 27, 2021 | 196.73 | 196.84 | 195.56 | 196.33 | 1,304,798 | +1.59(+0.82%) |
May 26, 2021 | 194.73 | 196.10 | 194.16 | 194.73 | 1,054,283 | +0.41(+0.21%) |
May 25, 2021 | 194.48 | 196.16 | 194.26 | 194.32 | 1,289,956 | +0.55(+0.28%) |
May 24, 2021 | 194.43 | 194.87 | 192.35 | 193.77 | 1,443,443 | +1.35(+0.70%) |
May 21, 2021 | 192.30 | 194.87 | 192.17 | 192.42 | 1,050,982 | +0.82(+0.43%) |
May 20, 2021 | 192.32 | 192.86 | 190.35 | 191.59 | 1,209,994 | +0.57(+0.30%) |
May 19, 2021 | 191.78 | 192.19 | 188.80 | 191.03 | 1,264,165 | -3.00(-1.55%) |
May 18, 2021 | 197.38 | 197.89 | 193.72 | 194.03 | 1,002,558 | -2.71(-1.38%) |
May 17, 2021 | 197.81 | 198.31 | 195.80 | 196.74 | 795,264 | -1.08(-0.55%) |
May 14, 2021 | 198.82 | 200.09 | 197.54 | 197.82 | 990,645 | -0.08(-0.04%) |
May 13, 2021 | 193.28 | 198.54 | 192.91 | 197.90 | 1,651,736 | +5.69(+2.96%) |
May 12, 2021 | 198.47 | 199.21 | 192.06 | 192.22 | 1,534,479 | -7.14(-3.58%) |
May 11, 2021 | 200.54 | 201.47 | 196.21 | 199.36 | 1,104,536 | -2.75(-1.36%) |
May 10, 2021 | 202.39 | 206.05 | 201.69 | 202.11 | 1,699,708 | +0.92(+0.46%) |
May 07, 2021 | 199.09 | 201.80 | 197.73 | 201.19 | 1,416,811 | +2.10(+1.05%) |
May 06, 2021 | 195.98 | 199.37 | 195.98 | 199.09 | 1,443,383 | +3.93(+2.01%) |
May 05, 2021 | 194.72 | 199.43 | 192.66 | 195.16 | 1,684,304 | +2.19(+1.13%) |
May 04, 2021 | 192.73 | 195.54 | 191.78 | 192.97 | 2,079,554 | +0.14(+0.07%) |
May 03, 2021 | 191.14 | 194.06 | 190.02 | 192.84 | 2,021,670 | +3.48(+1.84%) |
Apr 30, 2021 | 189.57 | 190.42 | 188.33 | 189.36 | 1,590,976 | -2.49(-1.30%) |
Apr 29, 2021 | 191.33 | 192.96 | 190.21 | 191.85 | 1,116,535 | +2.69(+1.42%) |
Apr 28, 2021 | 190.36 | 193.62 | 188.17 | 189.16 | 1,960,340 | -1.26(-0.66%) |
Apr 27, 2021 | 189.22 | 190.61 | 187.81 | 190.42 | 1,003,586 | +1.33(+0.70%) |
Apr 26, 2021 | 193.29 | 193.62 | 188.75 | 189.09 | 926,681 | -2.39(-1.25%) |
Apr 23, 2021 | 190.74 | 192.46 | 190.06 | 191.48 | 1,125,695 | +1.80(+0.95%) |
Apr 22, 2021 | 190.40 | 191.85 | 188.70 | 189.68 | 935,600 | +0.71(+0.38%) |
Apr 21, 2021 | 185.91 | 189.98 | 185.27 | 188.96 | 1,358,980 | +3.11(+1.68%) |
Apr 20, 2021 | 188.04 | 189.16 | 184.81 | 185.85 | 1,175,239 | -2.70(-1.43%) |
Apr 19, 2021 | 187.95 | 189.98 | 187.27 | 188.55 | 2,598,016 | +0.47(+0.25%) |
Apr 16, 2021 | 187.12 | 189.26 | 186.60 | 188.09 | 1,265,683 | +2.45(+1.32%) |
Apr 15, 2021 | 185.56 | 186.58 | 184.33 | 185.63 | 1,105,466 | +1.16(+0.63%) |
Apr 14, 2021 | 184.98 | 186.32 | 183.98 | 184.47 | 619,020 | -0.92(-0.50%) |
Apr 13, 2021 | 185.91 | 185.91 | 183.99 | 185.39 | 795,375 | -1.56(-0.83%) |
Apr 12, 2021 | 185.20 | 187.32 | 184.92 | 186.95 | 1,400,358 | +2.04(+1.10%) |
Apr 09, 2021 | 183.82 | 185.05 | 182.62 | 184.91 | 1,078,304 | +2.23(+1.22%) |
Apr 08, 2021 | 183.05 | 183.09 | 180.71 | 182.68 | 819,457 | -0.70(-0.38%) |
Apr 07, 2021 | 186.80 | 187.46 | 182.76 | 183.38 | 783,129 | -3.42(-1.83%) |
Apr 06, 2021 | 185.73 | 187.37 | 184.96 | 186.79 | 1,014,059 | +1.42(+0.77%) |
Apr 05, 2021 | 185.38 | 186.66 | 184.41 | 185.37 | 867,084 | +1.61(+0.88%) |
Apr 01, 2021 | 184.21 | 184.51 | 181.06 | 183.76 | 1,267,539 | +0.91(+0.50%) |
Mar 31, 2021 | 183.13 | 184.91 | 181.75 | 182.86 | 1,133,170 | -0.68(-0.37%) |
Mar 30, 2021 | 182.77 | 184.59 | 182.58 | 183.53 | 1,503,423 | +0.86(+0.47%) |
Mar 29, 2021 | 185.06 | 186.19 | 182.53 | 182.67 | 865,278 | -2.38(-1.29%) |
Mar 26, 2021 | 179.30 | 185.27 | 178.87 | 185.05 | 1,193,942 | +5.75(+3.21%) |
Mar 25, 2021 | 177.66 | 180.32 | 174.74 | 179.30 | 2,440,712 | +1.29(+0.73%) |
Mar 24, 2021 | 177.31 | 181.03 | 177.31 | 178.01 | 980,709 | +1.47(+0.83%) |
Mar 23, 2021 | 177.50 | 180.48 | 175.16 | 176.54 | 969,579 | -2.76(-1.54%) |
Mar 22, 2021 | 180.37 | 180.52 | 176.53 | 179.30 | 943,190 | -0.81(-0.45%) |
Mar 19, 2021 | 181.78 | 182.61 | 179.01 | 180.11 | 2,871,401 | -0.51(-0.28%) |
Mar 18, 2021 | 178.62 | 182.24 | 178.37 | 180.62 | 2,693,099 | +2.11(+1.18%) |
Mar 17, 2021 | 174.49 | 178.62 | 174.04 | 178.51 | 1,483,306 | +4.40(+2.52%) |
Mar 16, 2021 | 176.44 | 177.01 | 173.25 | 174.12 | 974,668 | -2.76(-1.56%) |
Mar 15, 2021 | 174.57 | 177.63 | 173.54 | 176.88 | 969,998 | +2.46(+1.41%) |
Mar 12, 2021 | 177.27 | 178.52 | 173.49 | 174.42 | 1,140,218 | -1.39(-0.79%) |
Mar 11, 2021 | 175.35 | 178.08 | 174.33 | 175.81 | 989,425 | +0.76(+0.43%) |
Mar 10, 2021 | 173.08 | 176.69 | 172.10 | 175.05 | 1,229,952 | +2.93(+1.70%) |
Mar 09, 2021 | 171.89 | 174.01 | 171.42 | 172.12 | 1,302,987 | +1.24(+0.72%) |
Mar 08, 2021 | 169.81 | 173.08 | 168.33 | 170.89 | 1,085,885 | +1.82(+1.08%) |
Mar 05, 2021 | 166.88 | 170.41 | 163.85 | 169.06 | 2,057,149 | +3.63(+2.19%) |
Mar 04, 2021 | 168.18 | 168.74 | 162.50 | 165.43 | 1,595,053 | -3.13(-1.86%) |
Mar 03, 2021 | 168.92 | 170.61 | 167.80 | 168.56 | 1,789,022 | -0.65(-0.38%) |
Mar 02, 2021 | 164.86 | 169.99 | 164.47 | 169.21 | 2,584,624 | +4.33(+2.62%) |
Mar 01, 2021 | 161.23 | 165.94 | 161.00 | 164.88 | 1,281,564 | +5.37(+3.37%) |
Feb 26, 2021 | 159.45 | 161.16 | 158.24 | 159.51 | 1,449,145 | +0.20(+0.13%) |
Feb 25, 2021 | 160.11 | 161.06 | 158.36 | 159.31 | 1,504,115 | -0.33(-0.21%) |
Feb 24, 2021 | 157.24 | 161.91 | 156.52 | 159.64 | 2,151,109 | +1.88(+1.19%) |
Feb 23, 2021 | 156.98 | 158.67 | 154.82 | 157.76 | 1,041,242 | -0.54(-0.34%) |
Feb 22, 2021 | 158.49 | 159.55 | 157.19 | 158.30 | 1,061,627 | -1.42(-0.89%) |
Feb 19, 2021 | 158.34 | 160.69 | 157.97 | 159.72 | 1,320,793 | +2.82(+1.80%) |
Feb 18, 2021 | 154.77 | 158.08 | 154.76 | 156.90 | 1,358,915 | +1.38(+0.89%) |
Feb 17, 2021 | 155.82 | 156.77 | 154.57 | 155.53 | 1,638,856 | -1.09(-0.69%) |
Feb 16, 2021 | 161.68 | 161.68 | 156.25 | 156.61 | 1,531,078 | -3.57(-2.23%) |
Feb 12, 2021 | 159.16 | 160.74 | 158.87 | 160.18 | 1,059,374 | +0.75(+0.47%) |
Feb 11, 2021 | 162.67 | 163.11 | 157.69 | 159.43 | 1,226,633 | -2.33(-1.44%) |
Feb 10, 2021 | 160.84 | 162.58 | 159.37 | 161.76 | 974,666 | +1.57(+0.98%) |
Feb 09, 2021 | 160.29 | 160.94 | 157.91 | 160.19 | 905,484 | -0.09(-0.06%) |
Feb 08, 2021 | 162.03 | 162.65 | 159.31 | 160.28 | 1,277,304 | -0.88(-0.54%) |
Feb 05, 2021 | 162.40 | 163.51 | 160.53 | 161.15 | 1,231,352 | +0.91(+0.57%) |
Feb 04, 2021 | 160.26 | 161.94 | 159.31 | 160.24 | 1,210,840 | +1.18(+0.74%) |
Feb 03, 2021 | 161.01 | 161.65 | 158.28 | 159.06 | 1,341,237 | -2.53(-1.56%) |
Feb 02, 2021 | 160.10 | 162.52 | 159.90 | 161.59 | 1,326,737 | +2.59(+1.63%) |
Feb 01, 2021 | 161.08 | 161.45 | 155.46 | 159.00 | 1,457,745 | +0.72(+0.46%) |
Jan 29, 2021 | 162.96 | 163.34 | 157.99 | 158.28 | 1,686,340 | -5.96(-3.63%) |
Jan 28, 2021 | 164.13 | 167.06 | 160.46 | 164.24 | 2,884,914 | +6.09(+3.85%) |
Jan 27, 2021 | 158.44 | 159.94 | 154.64 | 158.15 | 2,186,023 | -2.98(-1.85%) |
Jan 26, 2021 | 161.02 | 162.58 | 159.08 | 161.14 | 1,035,957 | +1.49(+0.93%) |
Jan 25, 2021 | 159.42 | 161.81 | 158.29 | 159.65 | 1,220,853 | -0.20(-0.13%) |
Jan 22, 2021 | 161.05 | 161.78 | 159.02 | 159.85 | 1,372,967 | -1.64(-1.02%) |
Jan 21, 2021 | 160.31 | 162.70 | 159.75 | 161.49 | 1,513,542 | +0.87(+0.54%) |
Jan 20, 2021 | 161.72 | 162.28 | 159.12 | 160.62 | 1,222,213 | -0.46(-0.28%) |
Jan 19, 2021 | 158.77 | 162.20 | 157.97 | 161.08 | 1,678,901 | +3.58(+2.28%) |
Jan 15, 2021 | 157.68 | 158.63 | 153.97 | 157.50 | 1,375,707 | -0.49(-0.31%) |
Jan 14, 2021 | 159.47 | 160.47 | 156.34 | 157.99 | 1,649,799 | -0.24(-0.15%) |
Jan 13, 2021 | 160.49 | 161.82 | 157.40 | 158.22 | 2,285,871 | -2.77(-1.72%) |
Jan 12, 2021 | 160.68 | 163.77 | 160.18 | 161.00 | 1,305,920 | +0.11(+0.07%) |
Jan 11, 2021 | 158.83 | 161.48 | 158.83 | 160.89 | 766,095 | -0.35(-0.22%) |
Jan 08, 2021 | 162.31 | 163.09 | 158.65 | 161.24 | 994,157 | -0.63(-0.39%) |
Jan 07, 2021 | 161.73 | 162.63 | 159.19 | 161.87 | 1,155,788 | +1.08(+0.67%) |
Jan 06, 2021 | 156.15 | 162.79 | 156.15 | 160.79 | 1,428,531 | +5.57(+3.59%) |
Jan 05, 2021 | 154.97 | 156.78 | 153.94 | 155.22 | 1,540,274 | +0.71(+0.46%) |
Jan 04, 2021 | 154.95 | 160.03 | 152.95 | 154.50 | 2,444,447 | -8.40(-5.16%) |
Dec 31, 2020 | 162.91 | 162.91 | 162.91 | 558,250 | +0.24(+0.15%) | |
Dec 30, 2020 | 160.80 | 163.21 | 160.80 | 162.67 | 558,250 | +1.85(+1.15%) |
Dec 29, 2020 | 162.53 | 162.53 | 159.06 | 160.82 | 791,878 | -0.93(-0.58%) |
Dec 28, 2020 | 165.20 | 165.50 | 161.20 | 161.75 | 533,546 | -2.40(-1.46%) |
Dec 24, 2020 | 162.98 | 164.38 | 161.97 | 164.15 | 266,460 | +1.84(+1.13%) |
Dec 23, 2020 | 163.34 | 164.49 | 161.67 | 162.30 | 710,180 | -1.02(-0.63%) |
Dec 22, 2020 | 164.86 | 165.10 | 162.82 | 163.32 | 669,546 | -1.35(-0.82%) |
Dec 21, 2020 | 162.81 | 165.94 | 161.72 | 164.68 | 840,576 | -0.93(-0.56%) |
Dec 18, 2020 | 166.50 | 167.56 | 163.41 | 165.61 | 1,645,346 | -0.52(-0.31%) |
Dec 17, 2020 | 166.04 | 167.81 | 164.29 | 166.13 | 1,920,670 | +2.42(+1.48%) |
Dec 16, 2020 | 165.18 | 169.06 | 163.34 | 163.71 | 3,436,129 | +2.84(+1.76%) |
Dec 15, 2020 | 157.05 | 161.08 | 156.66 | 160.87 | 1,270,671 | +5.41(+3.48%) |
Dec 14, 2020 | 161.37 | 161.52 | 155.37 | 155.46 | 1,304,330 | -4.38(-2.74%) |
Dec 11, 2020 | 160.30 | 161.78 | 158.39 | 159.84 | 963,357 | -2.23(-1.37%) |
Dec 10, 2020 | 161.33 | 163.08 | 159.12 | 162.07 | 1,317,184 | -0.59(-0.36%) |
Dec 09, 2020 | 162.96 | 163.58 | 161.47 | 162.66 | 899,784 | +0.98(+0.60%) |
Dec 08, 2020 | 161.55 | 162.33 | 159.92 | 161.68 | 938,515 | -1.12(-0.69%) |
Dec 07, 2020 | 163.95 | 164.22 | 161.03 | 162.81 | 1,542,307 | -2.19(-1.33%) |
Dec 04, 2020 | 164.61 | 165.90 | 162.74 | 165.00 | 1,275,086 | +1.67(+1.02%) |
Dec 03, 2020 | 162.52 | 166.25 | 161.90 | 163.32 | 1,541,990 | +0.36(+0.22%) |
Dec 02, 2020 | 164.04 | 164.81 | 162.34 | 162.96 | 962,243 | -3.01(-1.81%) |
Dec 01, 2020 | 171.19 | 172.09 | 165.95 | 165.97 | 1,225,917 | -2.18(-1.30%) |
Nov 30, 2020 | 170.27 | 171.09 | 166.79 | 168.15 | 1,216,345 | -2.46(-1.44%) |
Nov 27, 2020 | 170.06 | 171.72 | 169.76 | 170.62 | 323,237 | +1.19(+0.70%) |
Nov 25, 2020 | 172.35 | 172.75 | 169.12 | 169.42 | 1,304,063 | -3.94(-2.28%) |
Nov 24, 2020 | 174.97 | 177.24 | 172.78 | 173.37 | 1,265,652 | -0.18(-0.10%) |
Nov 23, 2020 | 170.07 | 174.06 | 169.97 | 173.55 | 967,689 | +4.53(+2.68%) |
Nov 20, 2020 | 169.40 | 170.22 | 168.15 | 169.02 | 948,039 | -0.50(-0.29%) |
Nov 19, 2020 | 167.01 | 169.68 | 166.17 | 169.52 | 764,482 | +2.04(+1.22%) |
Nov 18, 2020 | 168.68 | 169.78 | 167.43 | 167.49 | 867,391 | -0.24(-0.14%) |
Nov 17, 2020 | 168.01 | 168.70 | 164.34 | 167.72 | 900,573 | -1.37(-0.81%) |
Nov 16, 2020 | 167.64 | 169.15 | 166.02 | 169.10 | 811,156 | +4.22(+2.56%) |
Nov 13, 2020 | 162.53 | 165.58 | 162.53 | 164.88 | 689,603 | +3.34(+2.07%) |
Nov 12, 2020 | 163.80 | 164.94 | 159.93 | 161.53 | 739,864 | -2.88(-1.75%) |
Nov 11, 2020 | 163.23 | 164.82 | 159.84 | 164.42 | 1,478,509 | +1.91(+1.17%) |
Nov 10, 2020 | 161.13 | 164.16 | 159.95 | 162.51 | 1,109,704 | +1.25(+0.78%) |
Nov 09, 2020 | 171.88 | 173.26 | 160.85 | 161.25 | 1,891,305 | -1.31(-0.81%) |
Nov 06, 2020 | 161.57 | 163.52 | 159.79 | 162.56 | 866,845 | +0.93(+0.57%) |
Nov 05, 2020 | 161.79 | 164.33 | 161.34 | 161.63 | 859,680 | +2.03(+1.27%) |
Nov 04, 2020 | 157.12 | 161.41 | 153.61 | 159.61 | 1,492,451 | +1.79(+1.13%) |
Nov 03, 2020 | 156.11 | 158.89 | 155.76 | 157.82 | 1,050,296 | +4.47(+2.92%) |