Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 161.00 | 161.01 | 149.02 | 149.70 | 947,700 | -11.14(-6.93%) |
Oct 28, 2021 | 185.99 | 187.38 | 159.01 | 160.84 | 1,334,334 | -23.33(-12.67%) |
Oct 27, 2021 | 191.08 | 191.96 | 183.82 | 184.17 | 397,458 | -8.20(-4.26%) |
Oct 26, 2021 | 197.70 | 192.23 | 192.37 | 157,421 | -3.89(-1.98%) | |
Oct 25, 2021 | 195.62 | 197.44 | 194.36 | 196.26 | 175,200 | +1.54(+0.79%) |
Oct 22, 2021 | 193.01 | 195.74 | 192.49 | 194.72 | 175,113 | +1.35(+0.70%) |
Oct 21, 2021 | 191.74 | 193.91 | 191.29 | 193.37 | 137,167 | +0.72(+0.37%) |
Oct 20, 2021 | 194.44 | 194.44 | 191.63 | 192.65 | 268,906 | -1.75(-0.90%) |
Oct 19, 2021 | 192.88 | 194.99 | 191.21 | 194.40 | 294,246 | +3.46(+1.81%) |
Oct 18, 2021 | 192.58 | 193.36 | 190.78 | 190.94 | 332,224 | -1.98(-1.03%) |
Oct 15, 2021 | 192.19 | 195.23 | 191.70 | 192.92 | 232,461 | +2.51(+1.32%) |
Oct 14, 2021 | 186.45 | 190.72 | 185.95 | 190.41 | 308,351 | +5.73(+3.10%) |
Oct 13, 2021 | 183.01 | 184.88 | 181.04 | 184.68 | 393,812 | +6.50(+3.65%) |
Oct 12, 2021 | 175.67 | 179.40 | 175.36 | 178.18 | 141,571 | +2.03(+1.15%) |
Oct 11, 2021 | 180.77 | 182.80 | 175.44 | 176.15 | 215,330 | -4.56(-2.52%) |
Oct 08, 2021 | 182.58 | 183.31 | 180.01 | 180.71 | 123,203 | -1.53(-0.84%) |
Oct 07, 2021 | 180.43 | 183.14 | 179.71 | 182.24 | 144,387 | +3.72(+2.08%) |
Oct 06, 2021 | 177.66 | 179.28 | 175.56 | 178.52 | 305,764 | -2.02(-1.12%) |
Oct 05, 2021 | 181.26 | 181.68 | 177.20 | 180.54 | 381,695 | -0.36(-0.20%) |
Oct 04, 2021 | 181.88 | 183.65 | 177.47 | 180.90 | 366,384 | -1.39(-0.76%) |
Oct 01, 2021 | 177.58 | 183.13 | 177.55 | 182.29 | 476,182 | +6.15(+3.49%) |
Sep 30, 2021 | 176.41 | 178.60 | 173.40 | 176.14 | 481,638 | +1.01(+0.58%) |
Sep 29, 2021 | 178.72 | 179.36 | 172.39 | 175.13 | 375,535 | -4.31(-2.40%) |
Sep 28, 2021 | 179.20 | 182.02 | 177.97 | 179.44 | 560,763 | -0.32(-0.18%) |
Sep 27, 2021 | 172.77 | 180.61 | 172.20 | 179.76 | 513,004 | +8.50(+4.96%) |
Sep 24, 2021 | 172.29 | 174.22 | 170.66 | 171.26 | 276,434 | -1.74(-1.01%) |
Sep 23, 2021 | 169.65 | 174.46 | 168.99 | 173.00 | 232,653 | +5.16(+3.07%) |
Sep 22, 2021 | 165.00 | 168.54 | 164.70 | 167.84 | 291,797 | +3.61(+2.20%) |
Sep 21, 2021 | 167.54 | 167.84 | 163.87 | 164.23 | 229,421 | -1.74(-1.05%) |
Sep 20, 2021 | 165.00 | 166.53 | 164.17 | 165.97 | 331,958 | -2.91(-1.72%) |
Sep 17, 2021 | 170.04 | 170.66 | 168.01 | 168.88 | 659,603 | -2.15(-1.26%) |
Sep 16, 2021 | 171.87 | 172.36 | 169.18 | 171.03 | 236,179 | -0.54(-0.31%) |
Sep 15, 2021 | 170.00 | 172.62 | 169.06 | 171.57 | 279,071 | +0.44(+0.26%) |
Sep 14, 2021 | 176.50 | 176.50 | 171.09 | 171.13 | 278,529 | -4.09(-2.33%) |
Sep 13, 2021 | 172.48 | 175.31 | 171.40 | 175.22 | 184,509 | +4.40(+2.58%) |
Sep 10, 2021 | 174.93 | 174.93 | 170.77 | 170.82 | 238,368 | -2.96(-1.70%) |
Sep 09, 2021 | 175.51 | 176.99 | 173.70 | 173.78 | 203,131 | -2.06(-1.17%) |
Sep 08, 2021 | 173.09 | 176.65 | 170.82 | 175.84 | 286,388 | +3.09(+1.79%) |
Sep 07, 2021 | 175.00 | 176.19 | 171.86 | 172.75 | 373,898 | -2.99(-1.70%) |
Sep 03, 2021 | 177.61 | 179.20 | 175.26 | 175.74 | 331,703 | -2.36(-1.33%) |
Sep 02, 2021 | 182.67 | 182.67 | 178.00 | 178.10 | 326,040 | -4.63(-2.53%) |
Sep 01, 2021 | 183.94 | 183.94 | 180.79 | 182.73 | 205,968 | -0.84(-0.46%) |
Aug 31, 2021 | 182.42 | 185.28 | 181.79 | 183.57 | 299,943 | +0.59(+0.32%) |
Aug 30, 2021 | 184.53 | 184.53 | 180.75 | 182.98 | 215,629 | -1.20(-0.65%) |
Aug 27, 2021 | 183.79 | 186.96 | 181.68 | 184.18 | 299,379 | +4.18(+2.32%) |
Aug 26, 2021 | 181.86 | 183.37 | 179.74 | 180.00 | 308,405 | -2.54(-1.39%) |
Aug 25, 2021 | 179.96 | 183.00 | 179.30 | 182.54 | 178,735 | +2.93(+1.63%) |
Aug 24, 2021 | 179.71 | 180.69 | 178.07 | 179.61 | 227,711 | +1.56(+0.88%) |
Aug 23, 2021 | 176.24 | 178.40 | 175.04 | 178.05 | 260,880 | +3.40(+1.95%) |
Aug 20, 2021 | 169.45 | 174.70 | 169.45 | 174.65 | 287,872 | +4.97(+2.93%) |
Aug 19, 2021 | 168.06 | 171.08 | 167.69 | 169.68 | 285,446 | -1.13(-0.66%) |
Aug 18, 2021 | 171.72 | 173.44 | 170.44 | 170.81 | 257,365 | -2.14(-1.24%) |
Aug 17, 2021 | 173.91 | 174.88 | 171.43 | 172.95 | 236,676 | -2.36(-1.35%) |
Aug 16, 2021 | 174.48 | 175.43 | 172.78 | 175.31 | 134,591 | +0.03(+0.02%) |
Aug 13, 2021 | 175.28 | 176.09 | 173.60 | 175.28 | 157,518 | +0.27(+0.15%) |
Aug 12, 2021 | 174.54 | 175.89 | 173.67 | 175.01 | 423,228 | +0.47(+0.27%) |
Aug 11, 2021 | 176.01 | 176.16 | 173.31 | 174.54 | 336,738 | -1.42(-0.81%) |
Aug 10, 2021 | 176.84 | 178.24 | 175.21 | 175.96 | 364,377 | -0.40(-0.23%) |
Aug 09, 2021 | 177.34 | 178.04 | 174.37 | 176.36 | 308,609 | -1.90(-1.07%) |
Aug 06, 2021 | 180.75 | 181.01 | 177.40 | 178.26 | 510,644 | -1.04(-0.58%) |
Aug 05, 2021 | 178.02 | 183.37 | 177.56 | 179.30 | 400,834 | +1.00(+0.56%) |
Aug 04, 2021 | 179.36 | 181.43 | 176.96 | 178.30 | 290,819 | -3.97(-2.18%) |
Aug 03, 2021 | 184.32 | 185.08 | 178.49 | 182.27 | 387,660 | -2.11(-1.14%) |
Aug 02, 2021 | 190.13 | 192.04 | 184.24 | 184.38 | 313,209 | -5.35(-2.82%) |
Jul 30, 2021 | 192.05 | 194.80 | 188.85 | 189.73 | 371,766 | -4.88(-2.51%) |
Jul 29, 2021 | 204.93 | 208.38 | 193.31 | 194.61 | 589,195 | -8.24(-4.06%) |
Jul 28, 2021 | 203.50 | 204.28 | 200.34 | 202.85 | 270,680 | +0.16(+0.08%) |
Jul 27, 2021 | 198.73 | 203.50 | 198.73 | 202.69 | 312,642 | +1.78(+0.89%) |
Jul 26, 2021 | 200.87 | 202.68 | 200.19 | 200.91 | 187,680 | +0.04(+0.02%) |
Jul 23, 2021 | 198.00 | 201.92 | 197.40 | 200.87 | 180,899 | +4.04(+2.05%) |
Jul 22, 2021 | 195.99 | 197.46 | 193.78 | 196.83 | 165,742 | +0.41(+0.21%) |
Jul 21, 2021 | 193.04 | 197.17 | 192.23 | 196.42 | 227,936 | +5.13(+2.68%) |
Jul 20, 2021 | 184.56 | 193.80 | 183.77 | 191.29 | 407,050 | +7.71(+4.20%) |
Jul 19, 2021 | 189.25 | 189.97 | 182.65 | 183.58 | 432,120 | -9.32(-4.83%) |
Jul 16, 2021 | 195.95 | 196.23 | 192.19 | 192.90 | 250,098 | -0.06(-0.03%) |
Jul 15, 2021 | 192.73 | 194.18 | 191.48 | 192.96 | 194,180 | -1.70(-0.87%) |
Jul 14, 2021 | 193.92 | 196.14 | 193.53 | 194.66 | 153,764 | +2.61(+1.36%) |
Jul 13, 2021 | 196.26 | 197.07 | 191.73 | 192.05 | 292,269 | -4.93(-2.50%) |
Jul 12, 2021 | 194.67 | 197.37 | 193.17 | 196.98 | 216,685 | +1.03(+0.53%) |
Jul 09, 2021 | 194.83 | 196.80 | 193.70 | 195.95 | 164,026 | +4.08(+2.13%) |
Jul 08, 2021 | 194.07 | 195.09 | 190.92 | 191.87 | 304,891 | -5.85(-2.96%) |
Jul 07, 2021 | 197.29 | 198.92 | 193.93 | 197.72 | 260,472 | +0.36(+0.18%) |
Jul 06, 2021 | 200.00 | 200.41 | 194.86 | 197.36 | 298,062 | -2.49(-1.25%) |
Jul 02, 2021 | 198.87 | 199.92 | 197.28 | 199.85 | 243,537 | +1.59(+0.80%) |
Jul 01, 2021 | 194.99 | 198.53 | 194.67 | 198.26 | 386,530 | +4.36(+2.25%) |
Jun 30, 2021 | 192.50 | 194.76 | 191.50 | 193.90 | 389,863 | +1.81(+0.94%) |
Jun 29, 2021 | 194.13 | 194.33 | 190.55 | 192.09 | 389,881 | -0.74(-0.38%) |
Jun 28, 2021 | 197.34 | 197.99 | 190.63 | 192.83 | 823,828 | -4.76(-2.41%) |
Jun 25, 2021 | 198.76 | 200.40 | 194.71 | 197.59 | 1,257,587 | -0.85(-0.43%) |
Jun 24, 2021 | 199.45 | 199.94 | 197.94 | 198.44 | 292,155 | +0.47(+0.24%) |
Jun 23, 2021 | 197.57 | 200.93 | 197.57 | 197.97 | 291,918 | +0.12(+0.06%) |
Jun 22, 2021 | 200.14 | 200.71 | 197.10 | 197.85 | 294,258 | -2.74(-1.37%) |
Jun 21, 2021 | 196.72 | 200.71 | 195.47 | 200.59 | 378,767 | +4.75(+2.43%) |
Jun 18, 2021 | 196.26 | 198.40 | 195.68 | 195.84 | 390,902 | -3.52(-1.77%) |
Jun 17, 2021 | 199.34 | 200.99 | 196.74 | 199.36 | 253,205 | -0.56(-0.28%) |
Jun 16, 2021 | 200.46 | 201.90 | 198.35 | 199.92 | 268,724 | -1.01(-0.50%) |
Jun 15, 2021 | 201.07 | 202.16 | 200.05 | 200.93 | 163,037 | -0.92(-0.46%) |
Jun 14, 2021 | 205.81 | 206.90 | 201.33 | 201.85 | 276,079 | -3.82(-1.86%) |
Jun 11, 2021 | 202.24 | 205.79 | 201.31 | 205.67 | 166,974 | +3.85(+1.91%) |
Jun 10, 2021 | 202.54 | 202.59 | 197.79 | 201.82 | 224,494 | -0.03(-0.01%) |
Jun 09, 2021 | 202.61 | 204.73 | 201.66 | 201.85 | 185,885 | -0.78(-0.38%) |
Jun 08, 2021 | 199.99 | 203.40 | 199.99 | 202.63 | 233,136 | +1.43(+0.71%) |
Jun 07, 2021 | 204.16 | 204.69 | 200.94 | 201.20 | 281,649 | -2.81(-1.38%) |
Jun 04, 2021 | 204.72 | 205.93 | 202.60 | 204.01 | 355,541 | +2.14(+1.06%) |
Jun 03, 2021 | 200.70 | 203.71 | 197.63 | 201.87 | 591,811 | -0.80(-0.39%) |
Jun 02, 2021 | 204.15 | 205.34 | 202.46 | 202.67 | 736,616 | -1.34(-0.66%) |
Jun 01, 2021 | 197.78 | 204.25 | 196.08 | 204.01 | 526,881 | +8.10(+4.13%) |
May 28, 2021 | 194.11 | 196.11 | 191.50 | 195.91 | 532,103 | +3.41(+1.77%) |
May 27, 2021 | 193.42 | 195.15 | 192.10 | 192.50 | 219,533 | -0.22(-0.11%) |
May 26, 2021 | 193.52 | 194.94 | 192.00 | 192.72 | 284,847 | +0.35(+0.18%) |
May 25, 2021 | 193.98 | 194.69 | 190.71 | 192.37 | 296,509 | -1.01(-0.52%) |
May 24, 2021 | 193.59 | 194.99 | 192.46 | 193.38 | 341,696 | +1.96(+1.02%) |
May 21, 2021 | 191.49 | 193.55 | 190.69 | 191.42 | 275,089 | +1.77(+0.93%) |
May 20, 2021 | 188.68 | 190.06 | 185.72 | 189.65 | 375,415 | +1.76(+0.94%) |
May 19, 2021 | 186.55 | 187.92 | 184.04 | 187.89 | 306,510 | -1.91(-1.01%) |
May 18, 2021 | 188.68 | 191.79 | 186.58 | 189.80 | 335,788 | +1.93(+1.03%) |
May 17, 2021 | 189.68 | 191.25 | 185.81 | 187.87 | 369,913 | -3.76(-1.96%) |
May 14, 2021 | 190.14 | 192.47 | 189.96 | 191.63 | 479,374 | +3.64(+1.94%) |
May 13, 2021 | 188.70 | 191.45 | 184.50 | 187.99 | 369,765 | +0.23(+0.12%) |
May 12, 2021 | 190.50 | 191.93 | 187.57 | 187.76 | 409,799 | -3.88(-2.02%) |
May 11, 2021 | 192.44 | 195.85 | 188.32 | 191.64 | 497,526 | -4.68(-2.38%) |
May 10, 2021 | 196.81 | 199.09 | 195.05 | 196.32 | 401,092 | -0.08(-0.04%) |
May 07, 2021 | 199.15 | 199.97 | 195.00 | 196.40 | 549,551 | -2.26(-1.14%) |
May 06, 2021 | 200.60 | 200.79 | 193.63 | 198.66 | 383,386 | -1.83(-0.91%) |
May 05, 2021 | 204.44 | 206.74 | 199.98 | 200.49 | 360,749 | -3.78(-1.85%) |
May 04, 2021 | 202.73 | 205.49 | 198.77 | 204.27 | 438,984 | +0.75(+0.37%) |
May 03, 2021 | 206.84 | 208.37 | 203.51 | 203.52 | 467,896 | -1.69(-0.82%) |
Apr 30, 2021 | 210.28 | 210.33 | 203.62 | 205.21 | 674,400 | -7.02(-3.31%) |
Apr 29, 2021 | 218.00 | 219.09 | 208.00 | 212.23 | 785,659 | -14.50(-6.40%) |
Apr 28, 2021 | 226.95 | 229.89 | 225.82 | 226.73 | 441,531 | +0.90(+0.40%) |
Apr 27, 2021 | 227.67 | 228.55 | 225.00 | 225.83 | 251,488 | -2.30(-1.01%) |
Apr 26, 2021 | 227.45 | 229.90 | 227.18 | 228.13 | 192,569 | +0.90(+0.40%) |
Apr 23, 2021 | 225.85 | 229.00 | 224.87 | 227.23 | 240,500 | +2.50(+1.11%) |
Apr 22, 2021 | 223.41 | 227.64 | 223.07 | 224.73 | 164,675 | +0.66(+0.29%) |
Apr 21, 2021 | 221.10 | 227.58 | 218.95 | 224.07 | 287,951 | +3.57(+1.62%) |
Apr 20, 2021 | 224.86 | 226.61 | 218.35 | 220.50 | 310,449 | -5.84(-2.58%) |
Apr 19, 2021 | 227.93 | 230.14 | 224.32 | 226.34 | 222,941 | -2.68(-1.17%) |
Apr 16, 2021 | 229.66 | 230.00 | 227.86 | 229.02 | 331,600 | +1.01(+0.44%) |
Apr 15, 2021 | 229.32 | 232.07 | 226.79 | 228.01 | 310,253 | +2.01(+0.89%) |
Apr 14, 2021 | 221.55 | 228.81 | 221.55 | 226.00 | 543,613 | +5.03(+2.28%) |
Apr 13, 2021 | 221.02 | 223.89 | 217.67 | 220.97 | 413,267 | -1.94(-0.87%) |
Apr 12, 2021 | 224.46 | 224.93 | 221.00 | 222.91 | 531,323 | +3.60(+1.64%) |
Apr 09, 2021 | 216.56 | 220.04 | 215.24 | 219.31 | 126,900 | +2.30(+1.06%) |
Apr 08, 2021 | 216.90 | 217.79 | 213.06 | 217.01 | 634,596 | +1.75(+0.81%) |
Apr 07, 2021 | 218.16 | 220.92 | 214.43 | 215.26 | 228,580 | -3.67(-1.68%) |
Apr 06, 2021 | 213.46 | 219.89 | 213.20 | 218.93 | 281,894 | +3.76(+1.75%) |
Apr 05, 2021 | 215.79 | 219.74 | 212.80 | 215.17 | 289,873 | -1.27(-0.59%) |
Apr 01, 2021 | 211.97 | 217.12 | 211.97 | 216.44 | 282,100 | +7.22(+3.45%) |
Mar 31, 2021 | 213.16 | 213.91 | 208.57 | 209.22 | 404,268 | -3.71(-1.74%) |
Mar 30, 2021 | 215.18 | 217.82 | 212.14 | 212.93 | 220,908 | -2.94(-1.36%) |
Mar 29, 2021 | 208.47 | 218.63 | 207.22 | 215.87 | 346,427 | -3.82(-1.74%) |
Mar 26, 2021 | 215.90 | 220.66 | 214.21 | 219.69 | 402,500 | +6.72(+3.16%) |
Mar 25, 2021 | 207.79 | 214.46 | 204.38 | 212.97 | 275,824 | +3.19(+1.52%) |
Mar 24, 2021 | 209.14 | 215.58 | 208.51 | 209.78 | 311,527 | +3.32(+1.61%) |
Mar 23, 2021 | 212.02 | 213.06 | 205.87 | 206.46 | 355,571 | -7.04(-3.30%) |
Mar 22, 2021 | 214.06 | 216.45 | 212.38 | 213.50 | 203,742 | -1.75(-0.81%) |
Mar 19, 2021 | 217.35 | 220.34 | 214.41 | 215.25 | 441,700 | -4.41(-2.01%) |
Mar 18, 2021 | 226.73 | 229.20 | 218.25 | 219.66 | 424,771 | -8.78(-3.84%) |
Mar 17, 2021 | 221.79 | 229.40 | 219.26 | 228.44 | 337,619 | +7.11(+3.21%) |
Mar 16, 2021 | 226.70 | 226.73 | 218.84 | 221.33 | 227,197 | -4.69(-2.08%) |
Mar 15, 2021 | 223.02 | 226.72 | 221.87 | 226.02 | 263,458 | +4.94(+2.23%) |
Mar 12, 2021 | 218.59 | 221.90 | 217.33 | 221.08 | 284,800 | +2.76(+1.26%) |
Mar 11, 2021 | 215.55 | 220.62 | 215.25 | 218.32 | 349,968 | +5.35(+2.51%) |
Mar 10, 2021 | 214.54 | 216.95 | 209.52 | 212.97 | 314,743 | +0.24(+0.11%) |
Mar 09, 2021 | 217.06 | 221.54 | 212.65 | 212.73 | 402,838 | -3.60(-1.66%) |
Mar 08, 2021 | 217.57 | 224.31 | 215.12 | 216.33 | 466,423 | +2.36(+1.10%) |
Mar 05, 2021 | 212.44 | 214.99 | 201.16 | 213.97 | 791,800 | +4.48(+2.14%) |
Mar 04, 2021 | 215.08 | 216.40 | 205.40 | 209.49 | 720,355 | -5.90(-2.74%) |
Mar 03, 2021 | 214.67 | 218.69 | 212.98 | 215.39 | 661,835 | +0.37(+0.17%) |
Mar 02, 2021 | 214.03 | 217.01 | 210.44 | 215.02 | 385,501 | +1.01(+0.47%) |
Mar 01, 2021 | 210.00 | 218.21 | 209.65 | 214.01 | 550,628 | +5.66(+2.72%) |
Feb 26, 2021 | 216.31 | 219.59 | 205.00 | 208.35 | 876,100 | -9.60(-4.40%) |
Feb 25, 2021 | 225.13 | 229.13 | 215.30 | 217.95 | 508,562 | -12.05(-5.24%) |
Feb 24, 2021 | 227.32 | 234.64 | 215.49 | 230.00 | 702,067 | +0.08(+0.03%) |
Feb 23, 2021 | 225.96 | 230.40 | 219.80 | 229.92 | 386,252 | +3.10(+1.37%) |
Feb 22, 2021 | 218.90 | 229.36 | 218.03 | 226.82 | 262,710 | +5.63(+2.55%) |
Feb 19, 2021 | 220.59 | 222.25 | 218.63 | 221.19 | 143,500 | +2.38(+1.09%) |
Feb 18, 2021 | 222.27 | 224.77 | 217.21 | 218.81 | 363,157 | -5.86(-2.61%) |
Feb 17, 2021 | 221.20 | 227.20 | 221.20 | 224.67 | 211,838 | +1.11(+0.50%) |
Feb 16, 2021 | 223.00 | 229.73 | 221.64 | 223.56 | 395,002 | +2.16(+0.98%) |
Feb 12, 2021 | 219.41 | 221.64 | 218.93 | 221.40 | 219,400 | +2.04(+0.93%) |
Feb 11, 2021 | 216.30 | 222.25 | 216.30 | 219.36 | 363,205 | +4.86(+2.27%) |
Feb 10, 2021 | 208.80 | 215.28 | 208.80 | 214.50 | 370,888 | +6.19(+2.97%) |
Feb 09, 2021 | 206.71 | 209.64 | 203.79 | 208.31 | 182,017 | +0.62(+0.30%) |
Feb 08, 2021 | 200.82 | 207.75 | 198.56 | 207.69 | 295,563 | +8.71(+4.38%) |
Feb 05, 2021 | 203.99 | 205.37 | 197.72 | 198.98 | 226,400 | -1.06(-0.53%) |
Feb 04, 2021 | 199.04 | 202.69 | 195.77 | 200.04 | 289,281 | +4.92(+2.52%) |
Feb 03, 2021 | 195.68 | 197.64 | 193.75 | 195.12 | 224,648 | -1.36(-0.69%) |
Feb 02, 2021 | 199.51 | 200.26 | 195.74 | 196.48 | 257,451 | +0.74(+0.38%) |
Feb 01, 2021 | 191.67 | 196.31 | 190.15 | 195.74 | 242,260 | +7.14(+3.79%) |
Jan 29, 2021 | 196.53 | 196.53 | 187.43 | 188.60 | 394,600 | -7.61(-3.88%) |
Jan 28, 2021 | 190.28 | 198.00 | 189.49 | 196.21 | 335,374 | +8.99(+4.80%) |
Jan 27, 2021 | 189.37 | 191.35 | 185.02 | 187.22 | 356,167 | -6.33(-3.27%) |
Jan 26, 2021 | 200.52 | 200.89 | 193.07 | 193.55 | 275,004 | -3.88(-1.97%) |
Jan 25, 2021 | 201.58 | 202.94 | 192.53 | 197.43 | 342,665 | -4.32(-2.14%) |
Jan 22, 2021 | 200.75 | 203.20 | 200.75 | 201.75 | 201,000 | -1.17(-0.58%) |
Jan 21, 2021 | 205.96 | 206.37 | 202.67 | 202.92 | 156,903 | -2.70(-1.31%) |
Jan 20, 2021 | 203.78 | 207.29 | 203.08 | 205.62 | 224,000 | +3.38(+1.67%) |
Jan 19, 2021 | 203.86 | 206.31 | 200.74 | 202.24 | 281,951 | +1.34(+0.67%) |
Jan 15, 2021 | 209.45 | 211.69 | 200.81 | 200.90 | 328,100 | -11.18(-5.27%) |
Jan 14, 2021 | 213.78 | 215.60 | 210.73 | 212.08 | 320,412 | +0.20(+0.09%) |
Jan 13, 2021 | 210.44 | 213.50 | 208.70 | 211.88 | 191,613 | +2.16(+1.03%) |
Jan 12, 2021 | 209.48 | 211.49 | 207.68 | 209.72 | 340,683 | +1.03(+0.49%) |
Jan 11, 2021 | 205.83 | 209.46 | 204.69 | 208.69 | 425,110 | -3.33(-1.57%) |
Jan 08, 2021 | 213.24 | 214.05 | 210.20 | 212.02 | 231,400 | -0.55(-0.26%) |
Jan 07, 2021 | 213.80 | 217.98 | 211.92 | 212.57 | 265,526 | +1.07(+0.51%) |
Jan 06, 2021 | 198.99 | 213.25 | 198.99 | 211.50 | 469,284 | +9.20(+4.55%) |
Jan 05, 2021 | 197.92 | 205.39 | 197.92 | 202.30 | 341,875 | +5.09(+2.58%) |
Jan 04, 2021 | 204.68 | 204.68 | 193.48 | 197.21 | 265,096 | -6.32(-3.11%) |
Dec 31, 2020 | 203.53 | 203.53 | 203.53 | 160,349 | +2.40(+1.19%) | |
Dec 30, 2020 | 200.45 | 203.96 | 200.45 | 201.13 | 160,349 | +1.05(+0.52%) |
Dec 29, 2020 | 203.54 | 203.80 | 199.30 | 200.08 | 184,598 | -1.32(-0.66%) |
Dec 28, 2020 | 204.94 | 204.94 | 200.46 | 201.40 | 152,653 | -2.11(-1.04%) |
Dec 24, 2020 | 203.98 | 204.00 | 200.39 | 203.51 | 61,100 | +0.40(+0.20%) |
Dec 23, 2020 | 200.73 | 204.03 | 200.07 | 203.11 | 141,284 | +3.17(+1.59%) |
Dec 22, 2020 | 201.00 | 202.99 | 197.93 | 199.94 | 214,386 | +0.17(+0.09%) |
Dec 21, 2020 | 197.90 | 200.08 | 194.37 | 199.77 | 372,395 | -4.83(-2.36%) |
Dec 18, 2020 | 206.31 | 206.31 | 202.40 | 204.60 | 939,000 | -0.16(-0.08%) |
Dec 17, 2020 | 205.19 | 206.66 | 202.24 | 204.76 | 288,284 | +1.24(+0.61%) |
Dec 16, 2020 | 205.80 | 208.99 | 202.16 | 203.52 | 423,240 | -0.81(-0.40%) |
Dec 15, 2020 | 190.32 | 204.35 | 188.98 | 204.33 | 881,943 | +19.40(+10.49%) |
Dec 14, 2020 | 190.90 | 192.43 | 184.27 | 184.93 | 520,211 | -2.82(-1.50%) |
Dec 11, 2020 | 187.46 | 189.21 | 185.43 | 187.75 | 236,600 | -2.20(-1.16%) |
Dec 10, 2020 | 187.48 | 192.25 | 186.66 | 189.95 | 414,580 | +0.22(+0.12%) |
Dec 09, 2020 | 193.28 | 193.80 | 188.80 | 189.73 | 402,517 | -1.16(-0.61%) |
Dec 08, 2020 | 190.10 | 193.90 | 189.83 | 190.89 | 375,449 | -0.43(-0.22%) |
Dec 07, 2020 | 190.00 | 192.57 | 189.40 | 191.32 | 491,299 | -0.17(-0.09%) |
Dec 04, 2020 | 182.68 | 192.74 | 181.74 | 191.49 | 426,400 | +10.49(+5.80%) |
Dec 03, 2020 | 179.85 | 184.86 | 178.90 | 181.00 | 270,081 | -0.54(-0.30%) |
Dec 02, 2020 | 176.88 | 181.77 | 175.56 | 181.54 | 231,742 | +2.42(+1.35%) |
Dec 01, 2020 | 175.69 | 183.54 | 175.69 | 179.12 | 435,792 | +5.88(+3.39%) |
Nov 30, 2020 | 179.25 | 179.40 | 172.89 | 173.24 | 297,473 | -8.28(-4.56%) |
Nov 27, 2020 | 181.00 | 181.72 | 178.95 | 181.52 | 103,000 | +0.98(+0.54%) |
Nov 25, 2020 | 183.12 | 183.54 | 178.62 | 180.54 | 313,500 | -4.16(-2.25%) |
Nov 24, 2020 | 184.72 | 189.68 | 183.86 | 184.70 | 568,050 | +3.63(+2.00%) |
Nov 23, 2020 | 173.96 | 181.95 | 172.41 | 181.07 | 399,278 | +9.36(+5.45%) |
Nov 20, 2020 | 174.15 | 174.44 | 169.59 | 171.71 | 309,300 | -3.27(-1.87%) |
Nov 19, 2020 | 175.00 | 177.80 | 172.96 | 174.98 | 304,228 | -0.67(-0.38%) |
Nov 18, 2020 | 179.63 | 180.37 | 175.50 | 175.65 | 399,012 | -4.37(-2.43%) |
Nov 17, 2020 | 170.94 | 180.38 | 170.37 | 180.02 | 787,580 | +6.56(+3.78%) |
Nov 16, 2020 | 172.01 | 175.48 | 169.30 | 173.46 | 489,115 | +6.59(+3.95%) |
Nov 13, 2020 | 160.80 | 167.46 | 160.75 | 166.87 | 357,300 | +7.36(+4.61%) |
Nov 12, 2020 | 163.89 | 164.64 | 157.89 | 159.51 | 435,255 | -6.59(-3.97%) |
Nov 11, 2020 | 177.58 | 177.59 | 163.23 | 166.10 | 905,701 | -12.39(-6.94%) |
Nov 10, 2020 | 170.26 | 178.92 | 168.18 | 178.49 | 932,142 | +7.28(+4.25%) |
Nov 09, 2020 | 149.73 | 172.05 | 145.50 | 171.21 | 1,713,030 | +34.03(+24.81%) |
Nov 06, 2020 | 141.52 | 142.07 | 136.04 | 137.18 | 346,300 | -3.79(-2.69%) |
Nov 05, 2020 | 141.95 | 143.04 | 140.30 | 140.97 | 266,579 | +0.96(+0.69%) |
Nov 04, 2020 | 134.53 | 141.84 | 134.38 | 140.01 | 422,005 | +6.35(+4.75%) |
Nov 03, 2020 | 130.00 | 134.35 | 129.78 | 133.66 | 385,630 | +5.65(+4.41%) |