Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 216.62 | 216.62 | 209.99 | 210.09 | 6,325,787 | -6.50(-3.00%) |
Sep 29, 2021 | 215.41 | 218.21 | 214.72 | 216.59 | 2,890,695 | +2.21(+1.03%) |
Sep 28, 2021 | 217.55 | 217.98 | 213.84 | 214.38 | 3,454,905 | -4.72(-2.15%) |
Sep 27, 2021 | 220.63 | 222.55 | 218.45 | 219.10 | 2,817,451 | -2.63(-1.18%) |
Sep 24, 2021 | 221.62 | 222.98 | 220.75 | 221.72 | 2,070,507 | -1.13(-0.51%) |
Sep 23, 2021 | 223.61 | 225.15 | 222.64 | 222.85 | 2,227,202 | +0.83(+0.37%) |
Sep 22, 2021 | 222.58 | 223.50 | 220.14 | 222.03 | 2,489,019 | +0.42(+0.19%) |
Sep 21, 2021 | 223.01 | 225.05 | 221.55 | 221.60 | 2,127,309 | -0.76(-0.34%) |
Sep 20, 2021 | 223.60 | 226.07 | 220.00 | 222.37 | 3,624,491 | -4.16(-1.84%) |
Sep 17, 2021 | 225.41 | 228.23 | 225.41 | 226.53 | 4,068,887 | -0.26(-0.11%) |
Sep 16, 2021 | 225.20 | 227.29 | 224.76 | 226.78 | 2,359,348 | +2.58(+1.15%) |
Sep 15, 2021 | 222.54 | 224.86 | 222.05 | 224.20 | 2,126,833 | +1.75(+0.78%) |
Sep 14, 2021 | 223.51 | 224.45 | 222.03 | 222.46 | 2,071,928 | -0.79(-0.35%) |
Sep 13, 2021 | 225.45 | 226.14 | 221.87 | 223.25 | 3,127,341 | -1.32(-0.59%) |
Sep 10, 2021 | 227.02 | 227.47 | 224.25 | 224.57 | 2,122,149 | -0.83(-0.37%) |
Sep 09, 2021 | 225.88 | 227.12 | 224.64 | 225.40 | 2,694,733 | -0.62(-0.27%) |
Sep 08, 2021 | 222.91 | 226.08 | 222.59 | 226.01 | 3,095,917 | +3.11(+1.40%) |
Sep 07, 2021 | 224.00 | 224.61 | 221.86 | 222.90 | 2,969,599 | -1.46(-0.65%) |
Sep 03, 2021 | 225.07 | 225.16 | 223.16 | 224.36 | 3,650,243 | -1.38(-0.61%) |
Sep 02, 2021 | 226.21 | 226.79 | 225.13 | 225.74 | 2,747,835 | -0.51(-0.23%) |
Sep 01, 2021 | 226.83 | 226.83 | 224.31 | 226.25 | 3,154,041 | -0.56(-0.25%) |
Aug 31, 2021 | 228.80 | 228.95 | 225.38 | 226.81 | 4,317,472 | -2.19(-0.95%) |
Aug 30, 2021 | 228.86 | 230.85 | 228.80 | 229.00 | 2,279,130 | +0.17(+0.07%) |
Aug 27, 2021 | 227.88 | 230.01 | 227.45 | 228.83 | 2,897,706 | +0.20(+0.09%) |
Aug 26, 2021 | 229.98 | 230.05 | 227.10 | 228.63 | 3,178,201 | -2.01(-0.87%) |
Aug 25, 2021 | 230.04 | 231.65 | 229.04 | 230.64 | 2,655,116 | +0.46(+0.20%) |
Aug 24, 2021 | 232.80 | 232.80 | 229.84 | 230.18 | 2,685,366 | -1.73(-0.74%) |
Aug 23, 2021 | 233.50 | 234.38 | 231.73 | 231.91 | 3,214,958 | -0.80(-0.34%) |
Aug 20, 2021 | 226.53 | 233.24 | 226.48 | 232.71 | 4,514,819 | +7.34(+3.26%) |
Aug 19, 2021 | 224.56 | 229.15 | 224.44 | 225.37 | 5,517,199 | -1.99(-0.88%) |
Aug 18, 2021 | 228.66 | 234.90 | 226.14 | 227.36 | 9,697,766 | -6.49(-2.78%) |
Aug 17, 2021 | 239.18 | 239.18 | 231.47 | 233.85 | 7,202,134 | -6.98(-2.90%) |
Aug 16, 2021 | 238.03 | 241.14 | 234.98 | 240.83 | 3,712,915 | +1.47(+0.62%) |
Aug 13, 2021 | 240.41 | 241.34 | 238.52 | 239.36 | 3,354,976 | -0.31(-0.13%) |
Aug 12, 2021 | 241.56 | 242.16 | 238.91 | 239.67 | 2,477,162 | -1.03(-0.43%) |
Aug 11, 2021 | 242.11 | 244.41 | 240.19 | 240.71 | 3,210,771 | -0.97(-0.40%) |
Aug 10, 2021 | 240.67 | 243.21 | 239.79 | 241.68 | 3,679,641 | +1.52(+0.63%) |
Aug 09, 2021 | 238.04 | 240.50 | 238.02 | 240.16 | 2,740,576 | +2.12(+0.89%) |
Aug 06, 2021 | 239.72 | 240.69 | 237.34 | 238.03 | 2,668,130 | -1.20(-0.50%) |
Aug 05, 2021 | 239.57 | 240.43 | 237.93 | 239.23 | 2,406,812 | +0.80(+0.33%) |
Aug 04, 2021 | 239.05 | 240.59 | 238.17 | 238.44 | 2,618,553 | -1.53(-0.64%) |
Aug 03, 2021 | 236.22 | 240.97 | 236.08 | 239.96 | 2,776,650 | +4.54(+1.93%) |
Aug 02, 2021 | 239.85 | 240.06 | 233.19 | 235.42 | 3,468,909 | -3.49(-1.46%) |
Jul 30, 2021 | 238.63 | 241.12 | 236.79 | 238.91 | 3,066,680 | -0.56(-0.23%) |
Jul 29, 2021 | 236.29 | 239.58 | 235.56 | 239.47 | 3,335,073 | +3.88(+1.65%) |
Jul 28, 2021 | 235.47 | 236.91 | 234.64 | 235.59 | 3,070,401 | -0.86(-0.36%) |
Jul 27, 2021 | 237.95 | 238.18 | 234.01 | 236.45 | 3,317,369 | -2.29(-0.96%) |
Jul 26, 2021 | 238.75 | 240.13 | 237.12 | 238.74 | 2,554,623 | -0.16(-0.07%) |
Jul 23, 2021 | 235.92 | 238.97 | 235.69 | 238.89 | 2,203,815 | +3.68(+1.56%) |
Jul 22, 2021 | 235.57 | 235.93 | 233.36 | 235.21 | 2,700,770 | +0.88(+0.38%) |
Jul 21, 2021 | 233.60 | 234.68 | 232.73 | 234.34 | 2,472,235 | +1.23(+0.53%) |
Jul 20, 2021 | 229.81 | 234.64 | 228.51 | 233.11 | 3,063,571 | +3.29(+1.43%) |
Jul 19, 2021 | 228.30 | 230.46 | 227.46 | 229.82 | 3,482,841 | -0.03(-0.01%) |
Jul 16, 2021 | 232.37 | 232.50 | 229.59 | 229.85 | 3,732,395 | -1.63(-0.70%) |
Jul 15, 2021 | 231.89 | 232.95 | 230.66 | 231.48 | 2,891,232 | -0.64(-0.28%) |
Jul 14, 2021 | 231.16 | 232.50 | 230.27 | 232.12 | 2,817,401 | +1.72(+0.75%) |
Jul 13, 2021 | 229.26 | 231.95 | 229.26 | 230.40 | 2,614,200 | -0.45(-0.19%) |
Jul 12, 2021 | 228.34 | 231.06 | 227.99 | 230.85 | 3,340,056 | +3.35(+1.47%) |
Jul 09, 2021 | 227.44 | 229.48 | 226.40 | 227.50 | 2,952,921 | +0.00(+0.00%) |
Jul 08, 2021 | 225.17 | 227.85 | 224.31 | 227.50 | 2,505,068 | +0.94(+0.42%) |
Jul 07, 2021 | 224.78 | 227.33 | 224.71 | 226.56 | 2,224,524 | +1.92(+0.86%) |
Jul 06, 2021 | 225.67 | 226.36 | 222.35 | 224.63 | 2,518,679 | -1.03(-0.46%) |
Jul 02, 2021 | 223.76 | 226.03 | 223.50 | 225.67 | 2,381,111 | +2.85(+1.28%) |
Jul 01, 2021 | 221.55 | 222.88 | 220.68 | 222.82 | 2,322,360 | +1.58(+0.72%) |
Jun 30, 2021 | 221.28 | 222.35 | 220.38 | 221.24 | 3,030,033 | -0.10(-0.05%) |
Jun 29, 2021 | 220.83 | 222.81 | 220.57 | 221.34 | 2,283,088 | +0.54(+0.24%) |
Jun 28, 2021 | 220.47 | 221.70 | 219.44 | 220.80 | 2,254,112 | +0.65(+0.29%) |
Jun 25, 2021 | 219.66 | 221.24 | 219.45 | 220.15 | 6,542,348 | +0.65(+0.30%) |
Jun 24, 2021 | 218.94 | 219.53 | 218.11 | 219.50 | 2,338,226 | +2.32(+1.07%) |
Jun 23, 2021 | 216.78 | 217.79 | 215.84 | 217.18 | 2,454,704 | +0.09(+0.04%) |
Jun 22, 2021 | 214.60 | 217.69 | 214.04 | 217.09 | 3,170,074 | +3.15(+1.47%) |
Jun 21, 2021 | 211.66 | 214.19 | 211.64 | 213.94 | 3,331,914 | +2.97(+1.41%) |
Jun 18, 2021 | 210.26 | 211.75 | 208.67 | 210.98 | 4,897,150 | -0.63(-0.30%) |
Jun 17, 2021 | 211.08 | 213.18 | 210.33 | 211.61 | 3,088,444 | -0.04(-0.02%) |
Jun 16, 2021 | 212.93 | 213.24 | 210.09 | 211.65 | 3,023,813 | -1.20(-0.56%) |
Jun 15, 2021 | 213.25 | 213.25 | 211.18 | 212.85 | 2,751,420 | -0.46(-0.21%) |
Jun 14, 2021 | 213.39 | 213.70 | 211.91 | 213.30 | 3,173,526 | +0.12(+0.06%) |
Jun 11, 2021 | 212.21 | 213.22 | 212.13 | 213.19 | 2,742,775 | +1.17(+0.55%) |
Jun 10, 2021 | 212.01 | 213.88 | 211.77 | 212.01 | 2,818,831 | -0.26(-0.12%) |
Jun 09, 2021 | 214.70 | 216.72 | 212.22 | 212.27 | 3,684,550 | -2.89(-1.34%) |
Jun 08, 2021 | 214.40 | 216.31 | 212.83 | 215.16 | 3,760,221 | +3.85(+1.82%) |
Jun 07, 2021 | 211.87 | 212.93 | 210.85 | 211.31 | 2,427,678 | -0.41(-0.19%) |
Jun 04, 2021 | 210.69 | 211.97 | 209.31 | 211.72 | 3,371,181 | +1.98(+0.94%) |
Jun 03, 2021 | 208.97 | 210.71 | 207.76 | 209.74 | 3,447,748 | +0.73(+0.35%) |
Jun 02, 2021 | 207.21 | 209.71 | 206.97 | 209.01 | 3,640,212 | +1.02(+0.49%) |
Jun 01, 2021 | 208.22 | 209.39 | 206.88 | 208.00 | 3,742,613 | +0.32(+0.15%) |
May 28, 2021 | 208.66 | 208.98 | 207.00 | 207.68 | 2,876,504 | -0.41(-0.20%) |
May 27, 2021 | 208.60 | 209.43 | 206.88 | 208.09 | 7,236,563 | +0.24(+0.11%) |
May 26, 2021 | 207.03 | 208.62 | 206.82 | 207.85 | 3,481,046 | +1.66(+0.80%) |
May 25, 2021 | 206.42 | 208.00 | 204.33 | 206.19 | 4,482,805 | -0.10(-0.05%) |
May 24, 2021 | 207.15 | 209.12 | 206.22 | 206.29 | 4,174,336 | +0.29(+0.14%) |
May 21, 2021 | 203.37 | 207.82 | 203.04 | 206.00 | 5,555,962 | +3.02(+1.49%) |
May 20, 2021 | 199.77 | 203.91 | 198.66 | 202.98 | 7,742,443 | +2.54(+1.27%) |
May 19, 2021 | 192.43 | 201.18 | 192.01 | 200.44 | 14,615,598 | +11.51(+6.09%) |
May 18, 2021 | 193.30 | 193.73 | 188.72 | 188.92 | 5,231,672 | -2.66(-1.39%) |
May 17, 2021 | 194.16 | 194.89 | 190.98 | 191.59 | 2,831,298 | -1.04(-0.54%) |
May 14, 2021 | 191.76 | 193.63 | 191.05 | 192.63 | 2,905,289 | +2.33(+1.22%) |
May 13, 2021 | 186.29 | 191.69 | 185.99 | 190.30 | 3,435,613 | +5.15(+2.78%) |
May 12, 2021 | 190.18 | 189.71 | 184.96 | 185.15 | 4,227,689 | -5.73(-3.00%) |
May 11, 2021 | 194.09 | 194.09 | 188.79 | 190.88 | 3,614,430 | -4.37(-2.24%) |
May 10, 2021 | 196.59 | 198.31 | 194.96 | 195.24 | 3,391,184 | -0.62(-0.32%) |
May 07, 2021 | 194.31 | 196.49 | 194.13 | 195.87 | 2,519,676 | +1.56(+0.80%) |
May 06, 2021 | 194.91 | 195.14 | 193.34 | 194.31 | 2,439,717 | +0.54(+0.28%) |
May 05, 2021 | 193.99 | 194.91 | 193.10 | 193.77 | 2,750,872 | +0.73(+0.38%) |
May 04, 2021 | 191.21 | 193.25 | 190.75 | 193.04 | 2,415,403 | +0.30(+0.16%) |
May 03, 2021 | 190.82 | 194.14 | 190.49 | 192.74 | 2,465,496 | +3.67(+1.94%) |
Apr 30, 2021 | 188.11 | 189.88 | 187.90 | 189.07 | 1,975,380 | -0.11(-0.06%) |
Apr 29, 2021 | 188.03 | 190.12 | 187.71 | 189.18 | 2,066,362 | +2.66(+1.43%) |
Apr 28, 2021 | 186.03 | 187.24 | 185.58 | 186.51 | 1,752,638 | +0.09(+0.05%) |
Apr 27, 2021 | 185.99 | 187.31 | 185.47 | 186.42 | 2,477,556 | +0.67(+0.36%) |
Apr 26, 2021 | 187.60 | 187.94 | 185.05 | 185.76 | 2,932,981 | -2.17(-1.16%) |
Apr 23, 2021 | 187.86 | 188.65 | 186.03 | 187.93 | 2,680,028 | +0.40(+0.21%) |
Apr 22, 2021 | 189.10 | 189.42 | 185.77 | 187.53 | 2,739,930 | -1.10(-0.58%) |
Apr 21, 2021 | 189.05 | 190.12 | 188.19 | 188.62 | 3,110,088 | -0.46(-0.24%) |
Apr 20, 2021 | 190.57 | 191.10 | 188.31 | 189.08 | 2,290,726 | -1.26(-0.66%) |
Apr 19, 2021 | 190.72 | 192.35 | 189.97 | 190.34 | 3,205,432 | +0.09(+0.05%) |
Apr 16, 2021 | 187.92 | 191.10 | 187.76 | 190.25 | 4,760,317 | +2.55(+1.36%) |
Apr 15, 2021 | 187.94 | 188.11 | 185.67 | 187.70 | 3,693,947 | +0.04(+0.02%) |
Apr 14, 2021 | 186.35 | 187.92 | 185.21 | 187.66 | 2,379,442 | +0.70(+0.38%) |
Apr 13, 2021 | 186.95 | 187.92 | 185.65 | 186.95 | 2,623,496 | -0.15(-0.08%) |
Apr 12, 2021 | 187.26 | 188.24 | 185.62 | 187.10 | 3,498,352 | -0.24(-0.13%) |
Apr 09, 2021 | 186.09 | 187.62 | 185.68 | 187.34 | 3,179,464 | +1.73(+0.93%) |
Apr 08, 2021 | 186.41 | 186.83 | 184.65 | 185.60 | 3,324,295 | -0.90(-0.48%) |
Apr 07, 2021 | 187.69 | 187.92 | 186.17 | 186.50 | 2,301,722 | -0.89(-0.48%) |
Apr 06, 2021 | 186.46 | 189.18 | 185.14 | 187.40 | 2,732,846 | +0.07(+0.04%) |
Apr 05, 2021 | 184.27 | 187.74 | 184.27 | 187.33 | 3,105,769 | +4.22(+2.31%) |
Apr 01, 2021 | 180.75 | 183.79 | 179.12 | 183.10 | 2,992,888 | +2.42(+1.34%) |
Mar 31, 2021 | 182.48 | 183.66 | 180.65 | 180.69 | 3,898,715 | -1.44(-0.79%) |
Mar 30, 2021 | 180.69 | 183.69 | 180.27 | 182.13 | 3,080,128 | +1.31(+0.73%) |
Mar 29, 2021 | 182.53 | 184.23 | 180.17 | 180.81 | 3,542,391 | -2.50(-1.36%) |
Mar 26, 2021 | 177.25 | 183.57 | 177.00 | 183.31 | 6,627,721 | +7.53(+4.28%) |
Mar 25, 2021 | 171.58 | 176.40 | 171.20 | 175.79 | 3,775,452 | +4.03(+2.35%) |
Mar 24, 2021 | 172.25 | 172.83 | 170.93 | 171.75 | 2,728,601 | -0.58(-0.34%) |
Mar 23, 2021 | 171.29 | 174.04 | 170.98 | 172.34 | 3,201,366 | +0.80(+0.47%) |
Mar 22, 2021 | 170.68 | 173.67 | 170.35 | 171.54 | 4,332,474 | +0.45(+0.26%) |
Mar 19, 2021 | 164.09 | 171.77 | 163.86 | 171.09 | 8,490,301 | +7.24(+4.42%) |
Mar 18, 2021 | 161.68 | 165.25 | 161.17 | 163.84 | 3,133,904 | +1.10(+0.68%) |
Mar 17, 2021 | 163.89 | 163.89 | 162.26 | 162.74 | 3,210,841 | -1.65(-1.00%) |
Mar 16, 2021 | 164.43 | 164.83 | 162.49 | 164.39 | 3,767,707 | -0.81(-0.49%) |
Mar 15, 2021 | 164.60 | 165.83 | 162.90 | 165.21 | 3,785,990 | +1.00(+0.61%) |
Mar 12, 2021 | 163.55 | 164.52 | 162.89 | 164.21 | 2,676,849 | +0.63(+0.38%) |
Mar 11, 2021 | 163.26 | 164.28 | 161.83 | 163.58 | 3,337,100 | +0.67(+0.41%) |
Mar 10, 2021 | 164.42 | 165.69 | 162.46 | 162.91 | 3,631,948 | -0.55(-0.33%) |
Mar 09, 2021 | 162.99 | 164.88 | 161.65 | 163.45 | 4,104,978 | +2.11(+1.31%) |
Mar 08, 2021 | 159.27 | 162.81 | 158.36 | 161.35 | 4,993,440 | +3.89(+2.47%) |
Mar 05, 2021 | 155.33 | 159.62 | 152.39 | 157.46 | 6,586,174 | +2.55(+1.64%) |
Mar 04, 2021 | 157.24 | 159.28 | 152.18 | 154.91 | 7,788,623 | -3.46(-2.18%) |
Mar 03, 2021 | 159.64 | 161.35 | 157.44 | 158.37 | 9,073,180 | +0.11(+0.07%) |
Mar 02, 2021 | 171.51 | 176.59 | 157.06 | 158.26 | 24,193,044 | -11.49(-6.77%) |
Mar 01, 2021 | 169.46 | 171.12 | 168.63 | 169.76 | 3,992,264 | +2.42(+1.44%) |
Feb 26, 2021 | 169.68 | 170.43 | 166.19 | 167.34 | 4,757,905 | -1.50(-0.89%) |
Feb 25, 2021 | 171.98 | 173.60 | 168.38 | 168.84 | 4,771,645 | -1.82(-1.07%) |
Feb 24, 2021 | 169.69 | 171.25 | 168.12 | 170.66 | 4,032,254 | +0.66(+0.39%) |
Feb 23, 2021 | 171.80 | 172.16 | 167.95 | 170.00 | 3,098,928 | -2.40(-1.39%) |
Feb 22, 2021 | 172.16 | 173.70 | 171.15 | 172.40 | 2,357,951 | +0.15(+0.09%) |
Feb 19, 2021 | 175.10 | 175.56 | 171.83 | 172.25 | 3,420,193 | -2.36(-1.35%) |
Feb 18, 2021 | 171.92 | 174.75 | 171.50 | 174.61 | 3,238,388 | -2.00(-1.13%) |
Feb 17, 2021 | 172.59 | 177.16 | 172.50 | 176.61 | 4,078,676 | +2.75(+1.58%) |
Feb 16, 2021 | 174.77 | 175.67 | 173.46 | 173.86 | 2,739,554 | -0.15(-0.08%) |
Feb 12, 2021 | 173.75 | 174.41 | 172.89 | 174.01 | 2,004,095 | +0.93(+0.54%) |
Feb 11, 2021 | 174.67 | 175.59 | 173.02 | 173.08 | 2,048,178 | -1.84(-1.05%) |
Feb 10, 2021 | 176.24 | 176.75 | 172.82 | 174.93 | 2,984,563 | -1.68(-0.95%) |
Feb 09, 2021 | 176.46 | 178.39 | 176.24 | 176.61 | 3,155,824 | +0.31(+0.18%) |
Feb 08, 2021 | 174.26 | 176.78 | 173.15 | 176.30 | 3,380,482 | +4.63(+2.69%) |
Feb 05, 2021 | 172.24 | 173.01 | 170.79 | 171.67 | 2,440,954 | +0.25(+0.14%) |
Feb 04, 2021 | 168.95 | 171.56 | 167.75 | 171.43 | 2,540,009 | +3.16(+1.88%) |
Feb 03, 2021 | 168.34 | 169.92 | 166.98 | 168.26 | 2,348,020 | -0.44(-0.26%) |
Feb 02, 2021 | 168.62 | 171.84 | 168.33 | 168.70 | 3,212,150 | +1.84(+1.10%) |
Feb 01, 2021 | 165.68 | 168.16 | 163.33 | 166.86 | 2,883,047 | +2.18(+1.32%) |
Jan 29, 2021 | 165.54 | 166.80 | 163.85 | 164.68 | 3,973,866 | -2.19(-1.31%) |
Jan 28, 2021 | 161.66 | 168.54 | 161.58 | 166.87 | 4,358,205 | +4.82(+2.97%) |
Jan 27, 2021 | 170.53 | 170.62 | 160.73 | 162.06 | 7,682,497 | -8.56(-5.02%) |
Jan 26, 2021 | 172.81 | 173.22 | 169.68 | 170.62 | 3,807,710 | -2.23(-1.29%) |
Jan 25, 2021 | 174.51 | 175.53 | 172.01 | 172.84 | 3,765,341 | -1.60(-0.92%) |
Jan 22, 2021 | 173.53 | 174.87 | 172.23 | 174.44 | 3,583,322 | +0.58(+0.33%) |
Jan 21, 2021 | 172.80 | 176.43 | 171.80 | 173.86 | 5,043,839 | +2.70(+1.58%) |
Jan 20, 2021 | 171.34 | 171.53 | 167.75 | 171.16 | 3,786,134 | +0.13(+0.07%) |
Jan 19, 2021 | 176.73 | 177.03 | 170.16 | 171.03 | 5,882,078 | -6.04(-3.41%) |
Jan 15, 2021 | 179.66 | 180.75 | 176.35 | 177.07 | 4,719,420 | -2.92(-1.62%) |
Jan 14, 2021 | 179.06 | 181.25 | 178.98 | 179.99 | 3,652,789 | +1.08(+0.60%) |
Jan 13, 2021 | 180.45 | 181.76 | 177.51 | 178.91 | 4,483,019 | -2.07(-1.15%) |
Jan 12, 2021 | 178.32 | 181.15 | 177.84 | 180.98 | 4,252,991 | +3.47(+1.96%) |
Jan 11, 2021 | 175.47 | 181.34 | 174.70 | 177.51 | 7,941,929 | +1.53(+0.87%) |
Jan 08, 2021 | 174.14 | 176.24 | 173.44 | 175.98 | 3,654,060 | +2.27(+1.31%) |
Jan 07, 2021 | 171.99 | 174.84 | 171.95 | 173.71 | 4,649,382 | +1.98(+1.15%) |
Jan 06, 2021 | 163.92 | 172.23 | 163.72 | 171.73 | 6,169,288 | +7.77(+4.74%) |
Jan 05, 2021 | 160.71 | 165.41 | 160.37 | 163.95 | 5,327,637 | +2.49(+1.54%) |
Jan 04, 2021 | 160.45 | 161.88 | 158.27 | 161.46 | 3,809,376 | +1.00(+0.62%) |
Dec 31, 2020 | 160.46 | 160.46 | 160.46 | 2,128,293 | +2.41(+1.52%) | |
Dec 30, 2020 | 159.71 | 160.04 | 157.09 | 158.06 | 2,128,293 | -1.05(-0.66%) |
Dec 29, 2020 | 160.99 | 161.59 | 158.58 | 159.11 | 2,595,280 | -1.23(-0.77%) |
Dec 28, 2020 | 160.99 | 161.31 | 158.97 | 160.34 | 2,685,809 | +1.09(+0.69%) |
Dec 24, 2020 | 159.96 | 160.45 | 158.77 | 159.25 | 2,135,559 | +0.25(+0.16%) |
Dec 23, 2020 | 156.35 | 160.28 | 156.24 | 158.99 | 5,227,990 | +2.33(+1.49%) |
Dec 22, 2020 | 156.71 | 157.35 | 155.85 | 156.66 | 3,413,972 | +0.54(+0.34%) |
Dec 21, 2020 | 154.19 | 157.31 | 153.56 | 156.13 | 4,485,043 | +1.22(+0.79%) |
Dec 18, 2020 | 155.60 | 156.51 | 153.59 | 154.91 | 7,388,209 | -0.75(-0.48%) |
Dec 17, 2020 | 156.35 | 156.60 | 154.79 | 155.66 | 3,844,025 | -0.41(-0.26%) |
Dec 16, 2020 | 156.35 | 157.25 | 155.17 | 156.06 | 2,412,370 | +0.25(+0.16%) |
Dec 15, 2020 | 155.12 | 157.06 | 155.12 | 155.81 | 3,837,076 | +0.38(+0.25%) |
Dec 14, 2020 | 157.22 | 157.22 | 154.68 | 155.43 | 4,417,423 | -0.65(-0.42%) |
Dec 11, 2020 | 155.89 | 157.03 | 155.50 | 156.08 | 2,944,480 | -0.63(-0.40%) |
Dec 10, 2020 | 157.79 | 158.38 | 156.41 | 156.71 | 2,900,718 | -1.52(-0.96%) |
Dec 09, 2020 | 157.57 | 159.00 | 156.72 | 158.23 | 3,138,677 | +1.23(+0.78%) |
Dec 08, 2020 | 156.80 | 157.96 | 156.11 | 157.00 | 2,949,543 | -0.17(-0.11%) |
Dec 07, 2020 | 158.41 | 159.03 | 155.81 | 157.17 | 3,772,858 | -1.93(-1.21%) |
Dec 04, 2020 | 158.51 | 159.22 | 157.46 | 159.10 | 3,229,522 | +0.10(+0.06%) |
Dec 03, 2020 | 160.41 | 160.41 | 157.96 | 159.00 | 4,634,839 | -1.35(-0.85%) |
Dec 02, 2020 | 161.82 | 161.99 | 159.50 | 160.35 | 3,415,355 | -2.40(-1.47%) |
Dec 01, 2020 | 164.19 | 164.68 | 160.98 | 162.75 | 5,538,970 | -0.44(-0.27%) |
Nov 30, 2020 | 162.03 | 163.68 | 160.20 | 163.19 | 8,809,874 | -0.22(-0.13%) |
Nov 27, 2020 | 164.35 | 164.63 | 162.66 | 163.41 | 2,609,383 | -0.05(-0.03%) |
Nov 25, 2020 | 161.56 | 164.05 | 161.21 | 163.45 | 4,159,237 | +1.78(+1.10%) |
Nov 24, 2020 | 163.40 | 163.47 | 160.98 | 161.67 | 5,157,872 | +0.27(+0.17%) |
Nov 23, 2020 | 158.39 | 162.73 | 157.79 | 161.40 | 6,331,965 | +4.77(+3.05%) |
Nov 20, 2020 | 156.55 | 158.54 | 155.85 | 156.63 | 7,324,182 | +0.85(+0.55%) |
Nov 19, 2020 | 153.36 | 157.66 | 152.62 | 155.77 | 7,509,558 | +4.11(+2.71%) |
Nov 18, 2020 | 150.84 | 156.46 | 149.57 | 151.66 | 14,392,445 | +3.46(+2.34%) |
Nov 17, 2020 | 149.07 | 149.72 | 145.90 | 148.20 | 6,889,039 | -1.33(-0.89%) |
Nov 16, 2020 | 149.37 | 150.26 | 147.87 | 149.53 | 5,551,811 | +2.08(+1.41%) |
Nov 13, 2020 | 145.74 | 147.96 | 145.38 | 147.45 | 3,059,607 | +3.03(+2.10%) |
Nov 12, 2020 | 144.54 | 145.74 | 143.61 | 144.41 | 2,991,983 | -0.15(-0.10%) |
Nov 11, 2020 | 144.34 | 147.17 | 143.71 | 144.56 | 3,681,725 | +1.47(+1.03%) |
Nov 10, 2020 | 142.12 | 143.99 | 141.72 | 143.09 | 3,951,793 | +2.86(+2.04%) |
Nov 09, 2020 | 147.69 | 147.70 | 140.09 | 140.23 | 5,624,733 | -5.97(-4.08%) |
Nov 06, 2020 | 143.62 | 146.56 | 143.51 | 146.20 | 3,864,139 | +2.60(+1.81%) |
Nov 05, 2020 | 144.60 | 144.72 | 141.71 | 143.60 | 3,438,094 | +1.82(+1.28%) |
Nov 04, 2020 | 142.32 | 144.38 | 140.54 | 141.78 | 3,486,895 | -0.10(-0.07%) |
Nov 03, 2020 | 141.51 | 143.67 | 140.70 | 141.88 | 2,808,342 | +2.12(+1.52%) |
Nov 02, 2020 | 139.41 | 140.42 | 138.32 | 139.76 | 2,952,718 | +1.96(+1.43%) |
Oct 30, 2020 | 138.79 | 139.53 | 136.51 | 137.80 | 4,081,539 | -1.84(-1.32%) |
Oct 29, 2020 | 139.97 | 141.30 | 138.84 | 139.63 | 2,383,602 | -0.87(-0.62%) |
Oct 28, 2020 | 140.23 | 142.37 | 139.51 | 140.50 | 2,934,047 | -1.65(-1.16%) |
Oct 27, 2020 | 143.09 | 143.83 | 141.83 | 142.15 | 2,657,691 | -0.85(-0.60%) |
Oct 26, 2020 | 143.79 | 144.29 | 141.49 | 143.00 | 2,551,867 | -2.05(-1.41%) |
Oct 23, 2020 | 145.19 | 145.19 | 143.76 | 145.05 | 2,007,187 | +0.57(+0.40%) |
Oct 22, 2020 | 147.62 | 147.90 | 144.24 | 144.48 | 4,030,493 | -3.34(-2.26%) |
Oct 21, 2020 | 150.04 | 150.45 | 147.51 | 147.82 | 3,351,067 | -1.43(-0.96%) |
Oct 20, 2020 | 149.32 | 151.56 | 148.30 | 149.25 | 2,981,347 | +0.74(+0.50%) |
Oct 19, 2020 | 150.46 | 151.14 | 148.30 | 148.51 | 2,565,139 | -0.79(-0.53%) |
Oct 16, 2020 | 150.19 | 151.40 | 148.78 | 149.29 | 5,577,374 | -0.49(-0.33%) |
Oct 15, 2020 | 146.50 | 149.78 | 145.85 | 149.78 | 2,053,683 | +1.35(+0.91%) |
Oct 14, 2020 | 150.25 | 150.42 | 147.19 | 148.43 | 2,524,995 | -1.51(-1.01%) |
Oct 13, 2020 | 149.13 | 150.89 | 148.60 | 149.94 | 2,225,841 | +0.97(+0.65%) |
Oct 12, 2020 | 148.73 | 149.81 | 148.12 | 148.98 | 2,691,276 | +0.78(+0.52%) |
Oct 09, 2020 | 146.83 | 149.19 | 146.74 | 148.20 | 2,852,923 | +1.68(+1.14%) |
Oct 08, 2020 | 147.19 | 147.84 | 146.10 | 146.52 | 2,417,164 | +1.07(+0.73%) |
Oct 07, 2020 | 144.89 | 146.30 | 144.49 | 145.46 | 3,233,127 | +2.06(+1.43%) |
Oct 06, 2020 | 146.17 | 146.63 | 142.68 | 143.40 | 3,238,614 | -2.79(-1.91%) |
Oct 05, 2020 | 144.83 | 146.93 | 144.83 | 146.19 | 2,505,820 | +2.16(+1.50%) |
Oct 02, 2020 | 141.68 | 144.83 | 141.36 | 144.03 | 2,185,813 | +0.45(+0.32%) |