Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 205.12 | 207.09 | 200.68 | 203.44 | 659,711 | -3.67(-1.77%) |
Nov 29, 2021 | 207.94 | 210.71 | 204.74 | 207.11 | 579,117 | +2.37(+1.16%) |
Nov 26, 2021 | 205.09 | 207.39 | 203.71 | 204.74 | 419,489 | -5.15(-2.45%) |
Nov 24, 2021 | 208.48 | 210.87 | 203.57 | 209.89 | 331,516 | -1.72(-0.81%) |
Nov 23, 2021 | 215.10 | 215.89 | 206.58 | 211.61 | 672,027 | -4.87(-2.25%) |
Nov 22, 2021 | 217.00 | 220.14 | 212.03 | 216.48 | 456,578 | +1.12(+0.52%) |
Nov 19, 2021 | 215.40 | 218.01 | 214.09 | 215.36 | 354,516 | -2.14(-0.98%) |
Nov 18, 2021 | 214.74 | 217.90 | 217.08 | 217.50 | 266,606 | +5.52(+2.60%) |
Nov 17, 2021 | 218.29 | 218.29 | 210.76 | 211.98 | 534,108 | -6.78(-3.10%) |
Nov 16, 2021 | 212.23 | 221.00 | 212.23 | 218.76 | 403,653 | +7.11(+3.36%) |
Nov 15, 2021 | 211.33 | 214.48 | 209.94 | 211.65 | 354,010 | +2.74(+1.31%) |
Nov 12, 2021 | 208.53 | 210.86 | 205.69 | 208.91 | 402,465 | +1.79(+0.86%) |
Nov 11, 2021 | 210.63 | 212.51 | 206.59 | 207.12 | 397,206 | -2.98(-1.42%) |
Nov 10, 2021 | 213.36 | 210.10 | 336,003 | -3.57(-1.67%) | ||
Nov 09, 2021 | 213.00 | 216.00 | 210.99 | 213.67 | 430,762 | +2.22(+1.05%) |
Nov 08, 2021 | 210.50 | 212.45 | 207.22 | 211.45 | 371,336 | +1.45(+0.69%) |
Nov 05, 2021 | 209.26 | 211.57 | 205.69 | 210.00 | 589,047 | +2.42(+1.17%) |
Nov 04, 2021 | 204.60 | 212.34 | 203.93 | 207.58 | 763,364 | +3.52(+1.72%) |
Nov 03, 2021 | 201.84 | 206.27 | 201.54 | 204.06 | 629,422 | +2.67(+1.33%) |
Nov 02, 2021 | 199.21 | 202.47 | 197.13 | 201.39 | 470,538 | +2.47(+1.24%) |
Nov 01, 2021 | 197.50 | 200.45 | 197.30 | 198.92 | 457,182 | +1.62(+0.82%) |
Oct 29, 2021 | 192.06 | 199.49 | 192.06 | 197.30 | 515,230 | +3.36(+1.73%) |
Oct 28, 2021 | 193.00 | 195.00 | 191.90 | 193.94 | 283,581 | +1.68(+0.87%) |
Oct 27, 2021 | 195.50 | 195.60 | 191.20 | 192.26 | 289,586 | -1.65(-0.85%) |
Oct 26, 2021 | 196.30 | 193.91 | 308,458 | -1.94(-0.99%) | ||
Oct 25, 2021 | 193.81 | 195.85 | 460,809 | +3.11(+1.61%) | ||
Oct 22, 2021 | 192.77 | 193.76 | 190.55 | 192.74 | 367,978 | +0.39(+0.20%) |
Oct 21, 2021 | 187.74 | 192.77 | 187.00 | 192.35 | 353,574 | +5.17(+2.76%) |
Oct 20, 2021 | 188.17 | 190.71 | 186.98 | 187.18 | 501,905 | -1.31(-0.69%) |
Oct 19, 2021 | 192.40 | 192.47 | 186.96 | 188.49 | 881,935 | -3.73(-1.94%) |
Oct 18, 2021 | 189.97 | 194.63 | 188.96 | 192.22 | 519,951 | +2.16(+1.14%) |
Oct 15, 2021 | 189.70 | 192.67 | 187.16 | 190.06 | 742,886 | +2.28(+1.21%) |
Oct 14, 2021 | 182.72 | 188.40 | 180.72 | 187.78 | 553,385 | +6.51(+3.59%) |
Oct 13, 2021 | 180.11 | 182.38 | 179.76 | 181.27 | 362,461 | +1.28(+0.71%) |
Oct 12, 2021 | 183.68 | 184.57 | 179.11 | 179.99 | 603,635 | -1.87(-1.03%) |
Oct 11, 2021 | 185.82 | 187.38 | 181.84 | 181.86 | 506,120 | -4.01(-2.16%) |
Oct 08, 2021 | 186.02 | 188.16 | 184.10 | 185.87 | 647,948 | -0.44(-0.24%) |
Oct 07, 2021 | 186.10 | 188.78 | 182.78 | 186.31 | 1,490,066 | +10.56(+6.01%) |
Oct 06, 2021 | 165.96 | 176.19 | 165.25 | 175.75 | 1,106,657 | +8.80(+5.27%) |
Oct 05, 2021 | 170.36 | 172.00 | 166.18 | 166.95 | 945,943 | -3.68(-2.16%) |
Oct 04, 2021 | 173.13 | 173.48 | 169.20 | 170.63 | 680,215 | -3.02(-1.74%) |
Oct 01, 2021 | 177.45 | 177.45 | 172.77 | 173.65 | 972,208 | -3.16(-1.79%) |
Sep 30, 2021 | 184.30 | 184.30 | 176.61 | 176.81 | 808,858 | -9.19(-4.94%) |
Sep 29, 2021 | 188.49 | 189.93 | 184.53 | 186.00 | 380,440 | -0.95(-0.51%) |
Sep 28, 2021 | 192.39 | 193.54 | 186.65 | 186.95 | 610,910 | -7.84(-4.02%) |
Sep 27, 2021 | 193.25 | 197.89 | 192.58 | 194.79 | 673,389 | +1.40(+0.72%) |
Sep 24, 2021 | 189.14 | 193.72 | 187.60 | 193.39 | 562,839 | +2.35(+1.23%) |
Sep 23, 2021 | 193.49 | 195.67 | 190.77 | 191.04 | 597,696 | -0.66(-0.34%) |
Sep 22, 2021 | 186.65 | 192.41 | 184.80 | 191.70 | 808,170 | +5.61(+3.01%) |
Sep 21, 2021 | 189.87 | 190.49 | 185.19 | 186.09 | 422,492 | -2.14(-1.14%) |
Sep 20, 2021 | 188.68 | 190.93 | 186.00 | 188.23 | 570,040 | -3.54(-1.85%) |
Sep 17, 2021 | 187.39 | 192.71 | 186.67 | 191.77 | 1,620,527 | +5.05(+2.70%) |
Sep 16, 2021 | 184.55 | 187.55 | 182.30 | 186.72 | 492,499 | +2.66(+1.45%) |
Sep 15, 2021 | 184.02 | 184.91 | 182.80 | 184.06 | 514,854 | -0.73(-0.40%) |
Sep 14, 2021 | 187.15 | 187.15 | 182.11 | 184.79 | 452,539 | -0.90(-0.48%) |
Sep 13, 2021 | 187.01 | 190.30 | 184.61 | 185.69 | 771,999 | -0.59(-0.32%) |
Sep 10, 2021 | 184.70 | 189.49 | 184.15 | 186.28 | 850,417 | +2.08(+1.13%) |
Sep 09, 2021 | 182.20 | 187.00 | 180.66 | 184.20 | 720,884 | +2.12(+1.16%) |
Sep 08, 2021 | 183.21 | 183.89 | 178.20 | 182.08 | 1,195,108 | -2.54(-1.38%) |
Sep 07, 2021 | 192.19 | 192.19 | 183.80 | 184.62 | 1,318,362 | -8.94(-4.62%) |
Sep 03, 2021 | 186.20 | 194.00 | 185.19 | 193.56 | 1,734,962 | +5.62(+2.99%) |
Sep 02, 2021 | 202.00 | 202.00 | 185.72 | 187.94 | 5,301,357 | -28.11(-13.01%) |
Sep 01, 2021 | 212.82 | 219.22 | 210.89 | 216.05 | 1,465,844 | +3.24(+1.52%) |
Aug 31, 2021 | 212.30 | 213.79 | 209.45 | 212.81 | 838,670 | -1.69(-0.79%) |
Aug 30, 2021 | 215.19 | 216.66 | 213.53 | 214.50 | 864,713 | -0.16(-0.07%) |
Aug 27, 2021 | 220.88 | 221.99 | 213.33 | 214.66 | 1,108,861 | -9.81(-4.37%) |
Aug 26, 2021 | 232.30 | 233.57 | 222.67 | 224.47 | 597,074 | -11.74(-4.97%) |
Aug 25, 2021 | 232.41 | 237.86 | 232.41 | 236.21 | 580,643 | +3.92(+1.69%) |
Aug 24, 2021 | 228.50 | 234.47 | 228.50 | 232.29 | 408,484 | +4.86(+2.14%) |
Aug 23, 2021 | 227.22 | 230.13 | 225.67 | 227.43 | 390,304 | +2.32(+1.03%) |
Aug 20, 2021 | 220.62 | 225.55 | 220.50 | 225.11 | 331,047 | +5.75(+2.62%) |
Aug 19, 2021 | 217.58 | 222.49 | 215.71 | 219.36 | 371,357 | -0.71(-0.32%) |
Aug 18, 2021 | 221.99 | 225.30 | 219.43 | 220.07 | 465,256 | -1.91(-0.86%) |
Aug 17, 2021 | 225.91 | 226.76 | 218.65 | 221.98 | 438,523 | -5.84(-2.56%) |
Aug 16, 2021 | 221.77 | 227.91 | 220.58 | 227.82 | 334,662 | +6.20(+2.80%) |
Aug 13, 2021 | 221.77 | 223.57 | 220.49 | 221.62 | 194,503 | -0.48(-0.22%) |
Aug 12, 2021 | 223.25 | 225.00 | 219.33 | 222.10 | 413,766 | -0.86(-0.39%) |
Aug 11, 2021 | 218.20 | 225.50 | 217.67 | 222.96 | 709,823 | +5.04(+2.31%) |
Aug 10, 2021 | 210.05 | 220.52 | 210.05 | 217.92 | 895,307 | +7.87(+3.75%) |
Aug 09, 2021 | 203.60 | 211.42 | 202.69 | 210.05 | 800,295 | +6.45(+3.17%) |
Aug 06, 2021 | 200.43 | 204.10 | 199.46 | 203.60 | 386,333 | +3.17(+1.58%) |
Aug 05, 2021 | 195.35 | 200.56 | 195.35 | 200.43 | 347,335 | +5.62(+2.88%) |
Aug 04, 2021 | 193.66 | 197.69 | 193.28 | 194.81 | 378,410 | -0.01(-0.01%) |
Aug 03, 2021 | 195.05 | 196.25 | 192.04 | 194.82 | 215,576 | +0.78(+0.40%) |
Aug 02, 2021 | 195.21 | 196.49 | 193.03 | 194.04 | 308,626 | -0.38(-0.20%) |
Jul 30, 2021 | 188.20 | 195.49 | 188.20 | 194.42 | 594,403 | +3.80(+1.99%) |
Jul 29, 2021 | 189.23 | 193.80 | 187.96 | 190.62 | 316,410 | +2.06(+1.09%) |
Jul 28, 2021 | 190.61 | 191.99 | 186.94 | 188.56 | 379,590 | -2.23(-1.17%) |
Jul 27, 2021 | 194.70 | 194.70 | 188.67 | 190.79 | 353,126 | -4.34(-2.22%) |
Jul 26, 2021 | 200.18 | 201.00 | 195.00 | 195.13 | 305,207 | -4.86(-2.43%) |
Jul 23, 2021 | 194.83 | 200.85 | 193.57 | 199.99 | 524,655 | +6.59(+3.41%) |
Jul 22, 2021 | 192.00 | 194.00 | 189.79 | 193.40 | 336,756 | +1.38(+0.72%) |
Jul 21, 2021 | 189.14 | 192.82 | 189.14 | 192.02 | 261,784 | +3.52(+1.87%) |
Jul 20, 2021 | 182.35 | 189.72 | 181.39 | 188.50 | 466,768 | +6.54(+3.59%) |
Jul 19, 2021 | 178.00 | 183.02 | 176.69 | 181.96 | 504,826 | -0.50(-0.27%) |
Jul 16, 2021 | 186.27 | 187.39 | 182.01 | 182.46 | 367,721 | -3.15(-1.70%) |
Jul 15, 2021 | 188.57 | 189.00 | 183.13 | 185.61 | 465,331 | -3.68(-1.94%) |
Jul 14, 2021 | 189.87 | 191.36 | 185.65 | 189.29 | 389,265 | +0.79(+0.42%) |
Jul 13, 2021 | 191.52 | 192.70 | 188.27 | 188.50 | 318,735 | -4.01(-2.08%) |
Jul 12, 2021 | 193.31 | 194.06 | 191.50 | 192.51 | 260,479 | -1.68(-0.87%) |
Jul 09, 2021 | 189.63 | 194.41 | 189.63 | 194.19 | 379,432 | +5.08(+2.69%) |
Jul 08, 2021 | 189.27 | 192.02 | 186.72 | 189.11 | 438,097 | -4.87(-2.51%) |
Jul 07, 2021 | 194.93 | 196.28 | 191.75 | 193.98 | 307,289 | -1.03(-0.53%) |
Jul 06, 2021 | 198.50 | 198.82 | 193.35 | 195.01 | 424,975 | -2.60(-1.32%) |
Jul 02, 2021 | 197.12 | 199.32 | 193.89 | 197.61 | 339,519 | +1.14(+0.58%) |
Jul 01, 2021 | 192.89 | 197.08 | 192.89 | 196.47 | 461,285 | +3.20(+1.66%) |
Jun 30, 2021 | 196.17 | 197.45 | 192.56 | 193.27 | 519,028 | -3.40(-1.73%) |
Jun 29, 2021 | 195.71 | 198.19 | 195.22 | 196.67 | 387,592 | +1.21(+0.62%) |
Jun 28, 2021 | 199.00 | 199.37 | 192.86 | 195.46 | 468,524 | -2.26(-1.14%) |
Jun 25, 2021 | 198.93 | 200.97 | 196.04 | 197.72 | 762,211 | -1.06(-0.53%) |
Jun 24, 2021 | 196.59 | 200.28 | 196.20 | 198.78 | 454,118 | +3.19(+1.63%) |
Jun 23, 2021 | 195.52 | 197.25 | 193.87 | 195.59 | 457,581 | +2.64(+1.37%) |
Jun 22, 2021 | 187.40 | 193.31 | 187.19 | 192.95 | 509,293 | +5.51(+2.94%) |
Jun 21, 2021 | 184.12 | 188.52 | 183.41 | 187.44 | 395,719 | +4.22(+2.30%) |
Jun 18, 2021 | 182.23 | 185.11 | 181.03 | 183.22 | 569,892 | -0.90(-0.49%) |
Jun 17, 2021 | 184.98 | 186.51 | 181.77 | 184.12 | 415,771 | -0.77(-0.42%) |
Jun 16, 2021 | 186.40 | 186.40 | 181.83 | 184.89 | 471,591 | -1.94(-1.04%) |
Jun 15, 2021 | 189.19 | 189.19 | 184.35 | 186.83 | 339,523 | -3.09(-1.63%) |
Jun 14, 2021 | 189.91 | 191.03 | 188.43 | 189.92 | 355,418 | +0.21(+0.11%) |
Jun 11, 2021 | 186.74 | 189.74 | 186.38 | 189.71 | 365,149 | +3.18(+1.70%) |
Jun 10, 2021 | 185.89 | 187.44 | 184.52 | 186.53 | 533,186 | +0.85(+0.46%) |
Jun 09, 2021 | 189.17 | 189.60 | 185.59 | 185.68 | 479,178 | -3.72(-1.96%) |
Jun 08, 2021 | 185.60 | 189.91 | 184.33 | 189.40 | 587,621 | +3.93(+2.12%) |
Jun 07, 2021 | 191.54 | 191.77 | 182.85 | 185.47 | 961,844 | -4.82(-2.53%) |
Jun 04, 2021 | 191.18 | 191.26 | 182.45 | 190.29 | 1,788,062 | +12.42(+6.98%) |
Jun 03, 2021 | 178.63 | 182.00 | 174.95 | 177.87 | 1,146,868 | -2.10(-1.17%) |
Jun 02, 2021 | 181.92 | 184.15 | 177.58 | 179.97 | 918,366 | -1.95(-1.07%) |
Jun 01, 2021 | 186.05 | 186.91 | 181.24 | 181.92 | 650,575 | -2.20(-1.19%) |
May 28, 2021 | 187.81 | 189.35 | 183.23 | 184.12 | 579,388 | -2.35(-1.26%) |
May 27, 2021 | 186.25 | 187.35 | 183.81 | 186.47 | 621,537 | +0.72(+0.39%) |
May 26, 2021 | 182.93 | 187.56 | 181.94 | 185.75 | 649,610 | +4.07(+2.24%) |
May 25, 2021 | 182.71 | 184.07 | 180.77 | 181.68 | 600,435 | -0.02(-0.01%) |
May 24, 2021 | 180.22 | 182.68 | 179.32 | 181.70 | 532,375 | +2.63(+1.47%) |
May 21, 2021 | 183.51 | 184.01 | 178.68 | 179.07 | 445,460 | -3.38(-1.85%) |
May 20, 2021 | 181.76 | 184.35 | 180.67 | 182.45 | 449,756 | +1.06(+0.58%) |
May 19, 2021 | 181.44 | 183.68 | 178.09 | 181.39 | 399,284 | -3.32(-1.80%) |
May 18, 2021 | 184.89 | 186.96 | 183.51 | 184.71 | 482,091 | +1.00(+0.54%) |
May 17, 2021 | 182.87 | 185.00 | 180.54 | 183.71 | 418,641 | -0.54(-0.29%) |
May 14, 2021 | 180.38 | 185.75 | 178.91 | 184.25 | 555,890 | +5.40(+3.02%) |
May 13, 2021 | 179.45 | 183.73 | 176.95 | 178.85 | 567,780 | -0.40(-0.22%) |
May 12, 2021 | 184.68 | 188.22 | 178.32 | 179.25 | 850,287 | -7.01(-3.76%) |
May 11, 2021 | 191.64 | 191.69 | 182.68 | 186.26 | 1,144,669 | -9.51(-4.86%) |
May 10, 2021 | 195.56 | 199.57 | 194.21 | 195.77 | 566,506 | -0.73(-0.37%) |
May 07, 2021 | 191.60 | 197.46 | 191.45 | 196.50 | 593,111 | +4.14(+2.15%) |
May 06, 2021 | 198.17 | 199.18 | 190.37 | 192.36 | 560,185 | -5.19(-2.63%) |
May 05, 2021 | 197.14 | 200.79 | 195.94 | 197.55 | 516,149 | +1.58(+0.81%) |
May 04, 2021 | 196.50 | 197.50 | 191.14 | 195.97 | 474,722 | -2.86(-1.44%) |
May 03, 2021 | 202.55 | 203.69 | 197.80 | 198.83 | 712,502 | -2.44(-1.21%) |
Apr 30, 2021 | 201.85 | 203.40 | 197.69 | 201.27 | 566,200 | -1.34(-0.66%) |
Apr 29, 2021 | 200.06 | 204.00 | 199.96 | 202.61 | 1,436,620 | +5.22(+2.64%) |
Apr 28, 2021 | 199.92 | 201.66 | 196.91 | 197.39 | 562,367 | -2.71(-1.35%) |
Apr 27, 2021 | 197.41 | 201.57 | 195.99 | 200.10 | 720,414 | +5.45(+2.80%) |
Apr 26, 2021 | 196.91 | 196.96 | 191.71 | 194.65 | 549,230 | -0.99(-0.51%) |
Apr 23, 2021 | 195.57 | 196.93 | 193.36 | 195.64 | 519,800 | +0.87(+0.45%) |
Apr 22, 2021 | 193.83 | 196.81 | 192.46 | 194.77 | 461,687 | +0.74(+0.38%) |
Apr 21, 2021 | 189.62 | 194.39 | 189.41 | 194.03 | 600,364 | +3.44(+1.80%) |
Apr 20, 2021 | 194.59 | 196.59 | 188.16 | 190.59 | 738,357 | -3.70(-1.90%) |
Apr 19, 2021 | 199.18 | 200.61 | 194.01 | 194.29 | 1,490,908 | -6.22(-3.10%) |
Apr 16, 2021 | 198.11 | 201.12 | 196.55 | 200.51 | 497,700 | +3.96(+2.01%) |
Apr 15, 2021 | 196.58 | 199.10 | 195.01 | 196.55 | 380,142 | +1.59(+0.82%) |
Apr 14, 2021 | 201.13 | 203.08 | 194.25 | 194.96 | 505,134 | -5.99(-2.98%) |
Apr 13, 2021 | 195.60 | 202.36 | 193.21 | 200.95 | 532,471 | +4.86(+2.48%) |
Apr 12, 2021 | 202.86 | 204.91 | 195.62 | 196.09 | 777,646 | -6.77(-3.34%) |
Apr 09, 2021 | 197.77 | 203.03 | 197.51 | 202.86 | 691,100 | +5.70(+2.89%) |
Apr 08, 2021 | 195.55 | 199.47 | 194.30 | 197.16 | 621,897 | +2.50(+1.28%) |
Apr 07, 2021 | 196.85 | 198.74 | 194.36 | 194.66 | 427,995 | -2.77(-1.40%) |
Apr 06, 2021 | 198.83 | 202.23 | 196.33 | 197.43 | 512,679 | -1.72(-0.86%) |
Apr 05, 2021 | 197.51 | 199.99 | 194.78 | 199.15 | 508,227 | +3.53(+1.80%) |
Apr 01, 2021 | 193.66 | 197.04 | 191.37 | 195.62 | 653,700 | +4.83(+2.53%) |
Mar 31, 2021 | 190.87 | 194.36 | 186.61 | 190.79 | 1,404,382 | +0.29(+0.15%) |
Mar 30, 2021 | 194.18 | 194.37 | 189.51 | 190.50 | 1,410,627 | -3.57(-1.84%) |
Mar 29, 2021 | 200.00 | 204.23 | 193.91 | 194.07 | 582,920 | -5.89(-2.95%) |
Mar 26, 2021 | 196.90 | 201.62 | 195.51 | 199.96 | 550,700 | +4.07(+2.08%) |
Mar 25, 2021 | 188.68 | 196.92 | 186.90 | 195.89 | 488,691 | +5.45(+2.86%) |
Mar 24, 2021 | 193.37 | 195.64 | 190.01 | 190.44 | 484,819 | -1.76(-0.92%) |
Mar 23, 2021 | 195.33 | 198.60 | 191.50 | 192.20 | 521,169 | -5.18(-2.62%) |
Mar 22, 2021 | 194.65 | 200.32 | 190.21 | 197.38 | 1,007,749 | +0.75(+0.38%) |
Mar 19, 2021 | 186.42 | 198.10 | 184.95 | 196.63 | 1,419,600 | +9.36(+5.00%) |
Mar 18, 2021 | 203.08 | 205.28 | 183.51 | 187.27 | 2,413,264 | -8.74(-4.46%) |
Mar 17, 2021 | 190.37 | 196.42 | 190.00 | 196.01 | 1,380,786 | +2.55(+1.32%) |
Mar 16, 2021 | 197.03 | 201.19 | 190.40 | 193.46 | 803,049 | -4.44(-2.24%) |
Mar 15, 2021 | 192.71 | 200.49 | 192.02 | 197.90 | 869,728 | +7.10(+3.72%) |
Mar 12, 2021 | 191.22 | 193.42 | 187.57 | 190.80 | 456,400 | -0.89(-0.46%) |
Mar 11, 2021 | 185.70 | 192.08 | 183.93 | 191.69 | 828,369 | +8.31(+4.53%) |
Mar 10, 2021 | 183.54 | 185.41 | 180.07 | 183.38 | 851,248 | +0.66(+0.36%) |
Mar 09, 2021 | 188.89 | 189.99 | 181.15 | 182.72 | 1,158,522 | -3.71(-1.99%) |
Mar 08, 2021 | 185.88 | 191.07 | 184.19 | 186.43 | 678,674 | +3.07(+1.67%) |
Mar 05, 2021 | 188.20 | 188.20 | 172.77 | 183.36 | 1,421,700 | +0.17(+0.09%) |
Mar 04, 2021 | 192.10 | 195.43 | 180.56 | 183.19 | 873,956 | -9.15(-4.76%) |
Mar 03, 2021 | 194.92 | 201.48 | 191.84 | 192.34 | 1,252,955 | -2.15(-1.11%) |
Mar 02, 2021 | 194.05 | 197.84 | 193.17 | 194.49 | 325,634 | +0.41(+0.21%) |
Mar 01, 2021 | 188.91 | 195.97 | 187.30 | 194.08 | 1,309,251 | +7.96(+4.28%) |
Feb 26, 2021 | 188.99 | 191.10 | 184.36 | 186.12 | 1,016,000 | -0.13(-0.07%) |
Feb 25, 2021 | 196.11 | 197.95 | 185.80 | 186.25 | 931,247 | -8.35(-4.29%) |
Feb 24, 2021 | 189.58 | 195.00 | 189.15 | 194.60 | 427,693 | +4.39(+2.31%) |
Feb 23, 2021 | 187.68 | 190.96 | 180.94 | 190.21 | 458,693 | -0.08(-0.04%) |
Feb 22, 2021 | 193.10 | 194.13 | 188.55 | 190.29 | 540,155 | -4.03(-2.07%) |
Feb 19, 2021 | 194.23 | 197.73 | 193.00 | 194.32 | 587,000 | +1.59(+0.82%) |
Feb 18, 2021 | 193.68 | 195.85 | 192.40 | 192.73 | 676,210 | -3.13(-1.60%) |
Feb 17, 2021 | 191.79 | 198.09 | 191.37 | 195.86 | 660,658 | +0.92(+0.47%) |
Feb 16, 2021 | 192.43 | 197.05 | 190.02 | 194.94 | 544,676 | +2.62(+1.36%) |
Feb 12, 2021 | 187.50 | 192.92 | 187.50 | 192.32 | 325,500 | +3.92(+2.08%) |
Feb 11, 2021 | 190.26 | 193.72 | 187.43 | 188.40 | 565,150 | -1.14(-0.60%) |
Feb 10, 2021 | 191.55 | 192.05 | 185.05 | 189.54 | 418,276 | -2.29(-1.19%) |
Feb 09, 2021 | 192.10 | 195.90 | 190.51 | 191.83 | 503,442 | -0.37(-0.19%) |
Feb 08, 2021 | 192.03 | 193.72 | 190.80 | 192.20 | 527,883 | +1.40(+0.73%) |
Feb 05, 2021 | 188.61 | 192.98 | 186.40 | 190.80 | 593,700 | +4.25(+2.28%) |
Feb 04, 2021 | 183.28 | 186.55 | 182.48 | 186.55 | 628,264 | +4.34(+2.38%) |
Feb 03, 2021 | 182.06 | 183.53 | 179.84 | 182.21 | 572,959 | +1.02(+0.56%) |
Feb 02, 2021 | 174.89 | 182.16 | 174.89 | 181.19 | 894,294 | +8.50(+4.92%) |
Feb 01, 2021 | 177.11 | 179.48 | 171.02 | 172.69 | 776,179 | -3.04(-1.73%) |
Jan 29, 2021 | 176.06 | 179.49 | 174.73 | 175.73 | 764,300 | -2.96(-1.66%) |
Jan 28, 2021 | 178.18 | 180.37 | 175.00 | 178.69 | 838,457 | +2.02(+1.14%) |
Jan 27, 2021 | 177.10 | 182.65 | 175.41 | 176.67 | 1,086,709 | -8.08(-4.37%) |
Jan 26, 2021 | 187.01 | 187.70 | 183.17 | 184.75 | 680,561 | -1.98(-1.06%) |
Jan 25, 2021 | 190.09 | 194.04 | 185.21 | 186.73 | 728,824 | -2.94(-1.55%) |
Jan 22, 2021 | 187.48 | 190.65 | 186.90 | 189.67 | 555,700 | +0.99(+0.52%) |
Jan 21, 2021 | 185.06 | 189.98 | 185.06 | 188.68 | 631,691 | +3.70(+2.00%) |
Jan 20, 2021 | 186.06 | 188.84 | 183.17 | 184.98 | 850,368 | +0.32(+0.17%) |
Jan 19, 2021 | 191.47 | 191.47 | 183.52 | 184.66 | 839,867 | -5.15(-2.71%) |
Jan 15, 2021 | 193.19 | 195.99 | 187.60 | 189.81 | 696,800 | -4.72(-2.43%) |
Jan 14, 2021 | 194.50 | 197.45 | 193.38 | 194.53 | 452,304 | +1.93(+1.00%) |
Jan 13, 2021 | 193.38 | 195.54 | 190.34 | 192.60 | 729,225 | +0.82(+0.43%) |
Jan 12, 2021 | 189.00 | 194.78 | 187.32 | 191.78 | 1,072,084 | +2.78(+1.47%) |
Jan 11, 2021 | 179.97 | 189.75 | 179.25 | 189.00 | 798,609 | +6.20(+3.39%) |
Jan 08, 2021 | 185.25 | 186.04 | 179.51 | 182.80 | 680,400 | -1.51(-0.82%) |
Jan 07, 2021 | 181.68 | 185.72 | 180.07 | 184.31 | 623,347 | +1.93(+1.06%) |
Jan 06, 2021 | 172.74 | 184.99 | 172.74 | 182.38 | 1,056,642 | +9.89(+5.73%) |
Jan 05, 2021 | 166.08 | 172.71 | 165.62 | 172.49 | 1,030,603 | +5.40(+3.23%) |
Jan 04, 2021 | 175.07 | 175.63 | 164.33 | 167.09 | 1,421,057 | -7.89(-4.51%) |
Dec 31, 2020 | 174.98 | 174.98 | 174.98 | 1,117,880 | +2.24(+1.30%) | |
Dec 30, 2020 | 170.60 | 173.55 | 169.13 | 172.74 | 1,117,880 | +2.95(+1.74%) |
Dec 29, 2020 | 167.49 | 170.07 | 165.06 | 169.79 | 1,440,207 | +4.23(+2.55%) |
Dec 28, 2020 | 160.16 | 167.23 | 158.71 | 165.56 | 1,687,031 | +6.71(+4.22%) |
Dec 24, 2020 | 155.94 | 159.34 | 155.10 | 158.85 | 308,700 | +2.59(+1.66%) |
Dec 23, 2020 | 156.52 | 157.85 | 155.57 | 156.26 | 621,538 | -0.44(-0.28%) |
Dec 22, 2020 | 156.80 | 157.04 | 153.34 | 156.70 | 673,484 | +0.33(+0.21%) |
Dec 21, 2020 | 155.51 | 158.95 | 154.10 | 156.37 | 863,689 | -1.51(-0.96%) |
Dec 18, 2020 | 164.12 | 165.14 | 156.97 | 157.88 | 911,400 | -5.67(-3.47%) |
Dec 17, 2020 | 164.00 | 164.94 | 161.71 | 163.55 | 787,283 | +0.55(+0.34%) |
Dec 16, 2020 | 158.51 | 163.29 | 158.00 | 163.00 | 869,251 | +4.85(+3.07%) |
Dec 15, 2020 | 159.73 | 161.07 | 156.44 | 158.15 | 1,042,818 | -1.08(-0.68%) |
Dec 14, 2020 | 165.62 | 165.62 | 158.54 | 159.23 | 1,079,009 | -4.51(-2.75%) |
Dec 11, 2020 | 166.92 | 167.32 | 162.91 | 163.74 | 467,700 | -1.21(-0.73%) |
Dec 10, 2020 | 167.97 | 167.97 | 163.08 | 164.95 | 719,042 | +1.30(+0.79%) |
Dec 09, 2020 | 165.35 | 166.59 | 162.61 | 163.65 | 538,401 | -1.34(-0.81%) |
Dec 08, 2020 | 161.80 | 166.27 | 161.51 | 164.99 | 641,172 | +1.62(+0.99%) |
Dec 07, 2020 | 161.84 | 163.75 | 160.47 | 163.37 | 744,926 | +1.75(+1.08%) |
Dec 04, 2020 | 162.63 | 163.76 | 159.15 | 161.62 | 868,500 | -1.18(-0.72%) |
Dec 03, 2020 | 160.00 | 167.53 | 159.04 | 162.80 | 1,651,670 | +6.73(+4.31%) |
Dec 02, 2020 | 160.11 | 163.09 | 155.79 | 156.07 | 1,323,048 | -6.05(-3.73%) |