Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 294.14 | 294.53 | 291.61 | 293.19 | 755,011 | +0.07(+0.02%) |
May 27, 2021 | 294.53 | 295.90 | 292.82 | 293.12 | 1,448,906 | +2.98(+1.03%) |
May 26, 2021 | 290.03 | 291.16 | 287.55 | 290.15 | 532,646 | +0.30(+0.10%) |
May 25, 2021 | 291.36 | 294.58 | 289.38 | 289.84 | 522,203 | -1.18(-0.41%) |
May 24, 2021 | 292.84 | 293.61 | 288.77 | 291.02 | 534,161 | +0.05(+0.02%) |
May 21, 2021 | 292.63 | 294.49 | 289.80 | 290.97 | 663,880 | +0.66(+0.23%) |
May 20, 2021 | 291.65 | 291.94 | 288.02 | 290.32 | 1,034,443 | +0.15(+0.05%) |
May 19, 2021 | 290.19 | 292.32 | 286.39 | 290.17 | 1,168,130 | -5.84(-1.97%) |
May 18, 2021 | 302.32 | 302.70 | 295.96 | 296.01 | 952,769 | -5.36(-1.78%) |
May 17, 2021 | 305.37 | 305.92 | 298.82 | 301.36 | 849,390 | -4.85(-1.58%) |
May 14, 2021 | 301.39 | 308.47 | 301.39 | 306.22 | 849,215 | +5.36(+1.78%) |
May 13, 2021 | 290.05 | 301.91 | 289.86 | 300.86 | 1,051,388 | +11.55(+3.99%) |
May 12, 2021 | 297.12 | 298.67 | 289.24 | 289.31 | 718,423 | -8.20(-2.76%) |
May 11, 2021 | 296.30 | 299.61 | 292.67 | 297.51 | 877,076 | -3.45(-1.15%) |
May 10, 2021 | 305.45 | 308.92 | 300.54 | 300.96 | 1,076,797 | -2.80(-0.92%) |
May 07, 2021 | 299.50 | 305.70 | 294.95 | 303.76 | 815,096 | +3.04(+1.01%) |
May 06, 2021 | 299.77 | 301.10 | 296.30 | 300.73 | 1,194,396 | +1.33(+0.44%) |
May 05, 2021 | 298.23 | 300.50 | 294.13 | 299.39 | 793,564 | +1.84(+0.62%) |
May 04, 2021 | 295.67 | 298.39 | 289.70 | 297.56 | 1,519,787 | +2.26(+0.76%) |
May 03, 2021 | 300.63 | 301.64 | 293.56 | 295.30 | 891,334 | -2.30(-0.77%) |
Apr 30, 2021 | 296.24 | 298.37 | 293.77 | 297.60 | 1,121,525 | -0.11(-0.04%) |
Apr 29, 2021 | 301.36 | 303.23 | 293.29 | 297.72 | 1,083,935 | -4.75(-1.57%) |
Apr 28, 2021 | 302.77 | 305.46 | 301.58 | 302.47 | 906,453 | -0.57(-0.19%) |
Apr 27, 2021 | 302.99 | 304.42 | 300.94 | 303.04 | 802,279 | +0.39(+0.13%) |
Apr 26, 2021 | 302.52 | 304.88 | 301.05 | 302.65 | 776,357 | +0.96(+0.32%) |
Apr 23, 2021 | 300.29 | 303.47 | 298.81 | 301.69 | 800,758 | +4.13(+1.39%) |
Apr 22, 2021 | 301.36 | 302.35 | 297.47 | 297.56 | 539,834 | -3.63(-1.21%) |
Apr 21, 2021 | 295.36 | 302.02 | 293.64 | 301.20 | 502,904 | +5.16(+1.74%) |
Apr 20, 2021 | 299.21 | 300.95 | 292.52 | 296.04 | 816,922 | -5.08(-1.69%) |
Apr 19, 2021 | 303.47 | 303.47 | 299.22 | 301.12 | 807,384 | -3.40(-1.12%) |
Apr 16, 2021 | 305.02 | 306.77 | 301.20 | 304.52 | 595,981 | +2.63(+0.87%) |
Apr 15, 2021 | 303.17 | 303.71 | 298.96 | 301.90 | 483,581 | +0.64(+0.21%) |
Apr 14, 2021 | 300.64 | 304.83 | 300.16 | 301.26 | 536,754 | +1.95(+0.65%) |
Apr 13, 2021 | 303.20 | 303.70 | 298.16 | 299.31 | 718,824 | -5.28(-1.73%) |
Apr 12, 2021 | 305.79 | 306.15 | 303.35 | 304.59 | 779,680 | +0.09(+0.03%) |
Apr 09, 2021 | 303.22 | 304.51 | 299.12 | 304.51 | 694,152 | +2.49(+0.83%) |
Apr 08, 2021 | 299.44 | 302.05 | 297.59 | 302.01 | 616,131 | +1.54(+0.51%) |
Apr 07, 2021 | 300.51 | 303.43 | 297.64 | 300.48 | 643,200 | -0.31(-0.10%) |
Apr 06, 2021 | 303.34 | 307.08 | 299.75 | 300.79 | 842,433 | -1.91(-0.63%) |
Apr 05, 2021 | 303.03 | 304.24 | 300.47 | 302.69 | 977,051 | +2.82(+0.94%) |
Apr 01, 2021 | 301.21 | 301.77 | 297.48 | 299.88 | 1,015,973 | +0.74(+0.25%) |
Mar 31, 2021 | 300.63 | 302.70 | 298.11 | 299.14 | 725,784 | -1.80(-0.60%) |
Mar 30, 2021 | 300.70 | 303.96 | 299.86 | 300.94 | 732,643 | +0.14(+0.05%) |
Mar 29, 2021 | 302.05 | 304.15 | 299.96 | 300.80 | 578,337 | -0.39(-0.13%) |
Mar 26, 2021 | 301.13 | 302.45 | 297.15 | 301.19 | 1,126,270 | +3.17(+1.06%) |
Mar 25, 2021 | 290.81 | 298.97 | 287.09 | 298.02 | 611,446 | +5.61(+1.92%) |
Mar 24, 2021 | 291.93 | 297.39 | 291.93 | 292.40 | 607,348 | +2.49(+0.86%) |
Mar 23, 2021 | 294.08 | 295.88 | 288.02 | 289.91 | 1,321,790 | -5.01(-1.70%) |
Mar 22, 2021 | 294.99 | 297.44 | 290.74 | 294.92 | 887,075 | -0.07(-0.02%) |
Mar 19, 2021 | 297.48 | 298.22 | 291.21 | 294.99 | 1,175,619 | -3.79(-1.27%) |
Mar 18, 2021 | 297.84 | 305.12 | 297.84 | 298.78 | 917,486 | +0.36(+0.12%) |
Mar 17, 2021 | 294.47 | 299.73 | 293.68 | 298.42 | 744,105 | +4.50(+1.53%) |
Mar 16, 2021 | 297.22 | 299.33 | 293.61 | 293.91 | 838,319 | -4.73(-1.58%) |
Mar 15, 2021 | 295.74 | 299.19 | 293.99 | 298.64 | 777,224 | +2.23(+0.75%) |
Mar 12, 2021 | 293.85 | 297.18 | 292.35 | 296.42 | 752,358 | +4.07(+1.39%) |
Mar 11, 2021 | 292.30 | 297.58 | 289.76 | 292.35 | 1,588,282 | +1.87(+0.64%) |
Mar 10, 2021 | 282.38 | 292.40 | 281.23 | 290.48 | 1,420,021 | +9.87(+3.52%) |
Mar 09, 2021 | 284.46 | 286.29 | 280.20 | 280.61 | 1,412,207 | -2.77(-0.98%) |
Mar 08, 2021 | 286.31 | 286.71 | 282.28 | 283.38 | 1,371,871 | -1.12(-0.39%) |
Mar 05, 2021 | 280.96 | 285.30 | 273.89 | 284.50 | 1,210,100 | +6.50(+2.34%) |
Mar 04, 2021 | 279.88 | 283.11 | 273.24 | 278.00 | 1,513,960 | -3.22(-1.15%) |
Mar 03, 2021 | 281.57 | 287.26 | 280.35 | 281.22 | 792,210 | +0.54(+0.19%) |
Mar 02, 2021 | 281.21 | 283.12 | 279.85 | 280.68 | 680,912 | -1.53(-0.54%) |
Mar 01, 2021 | 277.06 | 285.25 | 276.55 | 282.21 | 674,740 | +10.07(+3.70%) |
Feb 26, 2021 | 274.24 | 277.08 | 269.44 | 272.14 | 874,043 | -2.30(-0.84%) |
Feb 25, 2021 | 280.81 | 282.48 | 272.93 | 274.44 | 1,283,169 | -7.28(-2.59%) |
Feb 24, 2021 | 271.15 | 282.34 | 270.56 | 281.73 | 1,619,179 | +10.49(+3.87%) |
Feb 23, 2021 | 266.79 | 271.87 | 262.45 | 271.24 | 1,194,946 | +3.51(+1.31%) |
Feb 22, 2021 | 265.28 | 270.84 | 263.76 | 267.73 | 1,371,732 | +2.45(+0.92%) |
Feb 19, 2021 | 257.04 | 266.24 | 255.46 | 265.28 | 1,709,493 | +10.80(+4.24%) |
Feb 18, 2021 | 256.12 | 258.10 | 252.51 | 254.48 | 914,023 | -3.48(-1.35%) |
Feb 17, 2021 | 260.69 | 261.58 | 257.62 | 257.96 | 668,453 | -3.99(-1.52%) |
Feb 16, 2021 | 264.45 | 265.24 | 260.05 | 261.95 | 958,417 | -0.02(-0.01%) |
Feb 12, 2021 | 258.24 | 262.06 | 257.73 | 261.97 | 976,115 | +3.05(+1.18%) |
Feb 11, 2021 | 261.35 | 262.13 | 252.94 | 258.92 | 1,331,076 | +0.09(+0.03%) |
Feb 10, 2021 | 261.41 | 262.49 | 255.98 | 258.83 | 907,811 | -2.59(-0.99%) |
Feb 09, 2021 | 262.55 | 263.83 | 255.95 | 261.42 | 993,959 | -1.99(-0.76%) |
Feb 08, 2021 | 266.08 | 266.35 | 260.52 | 263.41 | 907,626 | -0.79(-0.30%) |
Feb 05, 2021 | 259.55 | 266.30 | 259.55 | 264.20 | 1,617,379 | +9.92(+3.90%) |
Feb 04, 2021 | 272.12 | 272.12 | 254.28 | 254.28 | 2,193,685 | -2.12(-0.83%) |
Feb 03, 2021 | 253.84 | 257.62 | 252.77 | 256.40 | 704,086 | +2.68(+1.06%) |
Feb 02, 2021 | 256.67 | 258.77 | 252.86 | 253.72 | 1,052,959 | +0.18(+0.07%) |
Feb 01, 2021 | 253.14 | 254.50 | 249.19 | 253.53 | 728,944 | +3.38(+1.35%) |
Jan 29, 2021 | 247.81 | 252.99 | 246.20 | 250.15 | 1,338,225 | -0.88(-0.35%) |
Jan 28, 2021 | 242.65 | 253.40 | 241.81 | 251.03 | 1,382,641 | +14.77(+6.25%) |
Jan 27, 2021 | 246.61 | 248.08 | 233.89 | 236.26 | 1,538,514 | -16.19(-6.41%) |
Jan 26, 2021 | 257.11 | 257.58 | 251.77 | 252.45 | 880,797 | -2.58(-1.01%) |
Jan 25, 2021 | 259.03 | 259.94 | 250.82 | 255.03 | 1,137,576 | -5.11(-1.96%) |
Jan 22, 2021 | 260.84 | 261.28 | 256.83 | 260.13 | 1,178,497 | -3.81(-1.44%) |
Jan 21, 2021 | 271.58 | 272.21 | 263.45 | 263.94 | 868,990 | -7.25(-2.67%) |
Jan 20, 2021 | 274.67 | 274.82 | 270.55 | 271.19 | 900,233 | -1.82(-0.67%) |
Jan 19, 2021 | 272.85 | 275.27 | 271.71 | 273.02 | 1,039,203 | +3.43(+1.27%) |
Jan 15, 2021 | 272.24 | 272.74 | 266.90 | 269.59 | 920,499 | -5.62(-2.04%) |
Jan 14, 2021 | 273.08 | 277.75 | 272.05 | 275.21 | 590,177 | +4.63(+1.71%) |
Jan 13, 2021 | 271.52 | 273.31 | 269.80 | 270.58 | 923,162 | -1.46(-0.54%) |
Jan 12, 2021 | 269.30 | 274.35 | 268.19 | 272.04 | 784,319 | +3.54(+1.32%) |
Jan 11, 2021 | 262.02 | 269.84 | 261.62 | 268.50 | 797,146 | +3.18(+1.20%) |
Jan 08, 2021 | 266.02 | 267.22 | 260.90 | 265.32 | 1,353,564 | -0.66(-0.25%) |
Jan 07, 2021 | 269.04 | 269.96 | 264.43 | 265.99 | 905,574 | +0.48(+0.18%) |
Jan 06, 2021 | 259.38 | 270.72 | 259.21 | 265.50 | 911,002 | +8.35(+3.25%) |
Jan 05, 2021 | 250.82 | 258.75 | 250.82 | 257.16 | 657,164 | +5.67(+2.26%) |
Jan 04, 2021 | 258.56 | 260.00 | 249.76 | 251.48 | 650,874 | -6.04(-2.35%) |
Dec 31, 2020 | 257.52 | 257.52 | 257.52 | 349,692 | +2.07(+0.81%) | |
Dec 30, 2020 | 252.84 | 256.39 | 252.84 | 255.45 | 349,692 | +3.87(+1.54%) |
Dec 29, 2020 | 254.59 | 255.94 | 248.63 | 251.59 | 583,494 | -1.48(-0.59%) |
Dec 28, 2020 | 256.18 | 257.27 | 253.03 | 253.07 | 575,303 | -1.65(-0.65%) |
Dec 24, 2020 | 254.40 | 256.27 | 252.72 | 254.73 | 147,880 | +0.05(+0.02%) |
Dec 23, 2020 | 254.85 | 256.25 | 253.05 | 254.68 | 1,123,520 | +1.72(+0.68%) |
Dec 22, 2020 | 257.57 | 257.57 | 252.50 | 252.96 | 943,396 | -4.93(-1.91%) |
Dec 21, 2020 | 251.67 | 258.21 | 249.81 | 257.88 | 644,391 | +0.75(+0.29%) |
Dec 18, 2020 | 258.12 | 260.54 | 255.68 | 257.14 | 1,357,583 | -1.23(-0.48%) |
Dec 17, 2020 | 259.51 | 259.60 | 256.47 | 258.37 | 702,471 | +0.46(+0.18%) |
Dec 16, 2020 | 260.62 | 261.12 | 256.58 | 257.90 | 492,206 | -2.82(-1.08%) |
Dec 15, 2020 | 259.06 | 261.95 | 255.76 | 260.72 | 584,783 | +5.39(+2.11%) |
Dec 14, 2020 | 262.91 | 263.39 | 255.25 | 255.33 | 594,789 | -4.34(-1.67%) |
Dec 11, 2020 | 256.03 | 261.37 | 256.03 | 259.67 | 593,427 | +0.23(+0.09%) |
Dec 10, 2020 | 260.03 | 261.40 | 257.59 | 259.44 | 689,506 | -1.78(-0.68%) |
Dec 09, 2020 | 260.14 | 261.80 | 257.50 | 261.22 | 621,769 | +1.97(+0.76%) |
Dec 08, 2020 | 254.36 | 259.82 | 254.36 | 259.25 | 741,785 | +2.55(+0.99%) |
Dec 07, 2020 | 259.12 | 259.58 | 254.16 | 256.70 | 1,262,363 | -3.97(-1.52%) |
Dec 04, 2020 | 256.35 | 261.91 | 256.11 | 260.67 | 870,254 | +6.26(+2.46%) |
Dec 03, 2020 | 254.67 | 257.70 | 253.75 | 254.41 | 1,129,405 | -0.94(-0.37%) |
Dec 02, 2020 | 254.07 | 256.30 | 251.18 | 255.35 | 873,325 | -0.24(-0.09%) |
Dec 01, 2020 | 256.77 | 258.14 | 254.47 | 255.59 | 942,041 | +2.93(+1.16%) |
Nov 30, 2020 | 255.95 | 256.43 | 250.80 | 252.66 | 978,369 | -5.28(-2.05%) |
Nov 27, 2020 | 260.82 | 262.20 | 256.32 | 257.94 | 359,758 | -1.18(-0.46%) |
Nov 25, 2020 | 263.06 | 263.06 | 257.41 | 259.12 | 1,017,288 | -5.44(-2.06%) |
Nov 24, 2020 | 261.41 | 264.97 | 258.96 | 264.57 | 847,095 | +7.51(+2.92%) |
Nov 23, 2020 | 254.85 | 258.50 | 253.52 | 257.05 | 657,725 | +4.53(+1.79%) |
Nov 20, 2020 | 253.91 | 254.03 | 251.60 | 252.52 | 861,791 | -1.63(-0.64%) |
Nov 19, 2020 | 249.04 | 254.29 | 246.58 | 254.15 | 1,031,108 | +3.59(+1.43%) |
Nov 18, 2020 | 249.71 | 253.52 | 248.78 | 250.56 | 903,551 | +1.81(+0.73%) |
Nov 17, 2020 | 250.86 | 250.98 | 245.20 | 248.74 | 918,850 | -4.51(-1.78%) |
Nov 16, 2020 | 250.78 | 255.06 | 246.75 | 253.25 | 970,952 | +8.41(+3.44%) |
Nov 13, 2020 | 245.39 | 247.46 | 242.36 | 244.84 | 875,437 | +2.00(+0.83%) |
Nov 12, 2020 | 246.34 | 246.71 | 241.13 | 242.83 | 2,121,755 | -3.69(-1.50%) |
Nov 11, 2020 | 248.54 | 249.10 | 243.51 | 246.52 | 1,632,025 | -0.37(-0.15%) |
Nov 10, 2020 | 238.84 | 248.37 | 238.84 | 246.89 | 1,766,127 | +7.91(+3.31%) |
Nov 09, 2020 | 247.90 | 254.41 | 238.01 | 238.98 | 2,215,378 | +14.40(+6.41%) |
Nov 06, 2020 | 223.83 | 225.46 | 223.21 | 224.58 | 1,080,016 | -0.40(-0.18%) |
Nov 05, 2020 | 216.18 | 226.47 | 214.59 | 224.98 | 2,290,591 | +19.78(+9.64%) |
Nov 04, 2020 | 210.40 | 211.30 | 204.24 | 205.20 | 1,128,748 | -7.78(-3.65%) |
Nov 03, 2020 | 209.24 | 214.37 | 208.03 | 212.98 | 1,069,950 | +7.70(+3.75%) |
Nov 02, 2020 | 200.03 | 206.33 | 198.69 | 205.27 | 848,193 | +9.09(+4.64%) |
Oct 30, 2020 | 195.21 | 197.39 | 192.69 | 196.18 | 1,003,357 | +0.49(+0.25%) |
Oct 29, 2020 | 190.94 | 198.09 | 188.34 | 195.69 | 706,350 | +4.34(+2.27%) |
Oct 28, 2020 | 194.38 | 197.04 | 191.16 | 191.35 | 807,048 | -8.03(-4.03%) |
Oct 27, 2020 | 204.98 | 205.88 | 199.22 | 199.38 | 847,232 | -6.56(-3.19%) |
Oct 26, 2020 | 209.94 | 209.96 | 204.02 | 205.94 | 638,987 | -6.99(-3.28%) |
Oct 23, 2020 | 214.17 | 215.30 | 211.15 | 212.94 | 624,190 | +0.76(+0.36%) |
Oct 22, 2020 | 210.22 | 213.00 | 209.72 | 212.18 | 554,997 | +2.79(+1.33%) |
Oct 21, 2020 | 210.50 | 211.97 | 208.82 | 209.39 | 658,993 | -1.11(-0.53%) |
Oct 20, 2020 | 209.37 | 213.51 | 209.37 | 210.50 | 736,186 | +1.88(+0.90%) |
Oct 19, 2020 | 209.74 | 212.67 | 207.85 | 208.62 | 864,457 | -1.21(-0.58%) |
Oct 16, 2020 | 210.41 | 213.34 | 209.31 | 209.83 | 1,556,812 | +0.19(+0.09%) |
Oct 15, 2020 | 200.19 | 209.71 | 199.44 | 209.64 | 882,943 | +6.25(+3.07%) |
Oct 14, 2020 | 203.61 | 206.24 | 203.00 | 203.39 | 505,125 | +0.47(+0.23%) |
Oct 13, 2020 | 203.80 | 205.12 | 201.87 | 202.92 | 486,794 | -2.40(-1.17%) |
Oct 12, 2020 | 206.38 | 206.66 | 203.97 | 205.32 | 697,300 | -0.04(-0.02%) |
Oct 09, 2020 | 207.32 | 208.23 | 205.00 | 205.36 | 615,694 | +0.19(+0.09%) |
Oct 08, 2020 | 205.91 | 205.98 | 202.72 | 205.17 | 445,812 | +0.34(+0.17%) |
Oct 07, 2020 | 200.53 | 205.10 | 200.36 | 204.83 | 675,975 | +7.26(+3.67%) |
Oct 06, 2020 | 200.91 | 204.31 | 197.19 | 197.57 | 604,226 | -3.11(-1.55%) |
Oct 05, 2020 | 198.50 | 201.53 | 197.85 | 200.68 | 881,431 | +5.50(+2.82%) |
Oct 02, 2020 | 186.55 | 198.65 | 185.46 | 195.18 | 1,000,383 | +6.19(+3.27%) |
Oct 01, 2020 | 191.54 | 193.11 | 187.19 | 189.00 | 790,777 | -1.52(-0.80%) |
Sep 30, 2020 | 191.52 | 194.68 | 188.20 | 190.51 | 1,020,881 | +0.15(+0.08%) |
Sep 29, 2020 | 191.25 | 192.68 | 188.71 | 190.36 | 423,694 | -0.72(-0.37%) |
Sep 28, 2020 | 191.26 | 194.63 | 190.62 | 191.08 | 561,866 | +2.79(+1.48%) |
Sep 25, 2020 | 182.29 | 189.58 | 182.09 | 188.29 | 610,702 | +3.82(+2.07%) |
Sep 24, 2020 | 184.04 | 187.34 | 181.01 | 184.47 | 630,536 | +0.42(+0.23%) |
Sep 23, 2020 | 188.31 | 192.08 | 183.71 | 184.04 | 958,952 | -4.86(-2.57%) |
Sep 22, 2020 | 187.27 | 189.33 | 185.81 | 188.90 | 591,542 | +1.54(+0.82%) |
Sep 21, 2020 | 190.99 | 192.45 | 183.05 | 187.36 | 1,178,881 | -8.87(-4.52%) |
Sep 18, 2020 | 201.11 | 202.85 | 195.64 | 196.23 | 1,010,048 | -5.33(-2.64%) |
Sep 17, 2020 | 199.33 | 203.27 | 196.27 | 201.56 | 728,372 | -0.25(-0.12%) |
Sep 16, 2020 | 199.82 | 204.87 | 198.76 | 201.80 | 754,184 | +4.14(+2.10%) |
Sep 15, 2020 | 199.90 | 201.72 | 197.51 | 197.66 | 556,685 | -1.42(-0.71%) |
Sep 14, 2020 | 198.81 | 200.02 | 197.18 | 199.08 | 1,049,353 | +2.18(+1.10%) |
Sep 11, 2020 | 193.62 | 197.69 | 193.12 | 196.90 | 919,558 | +4.54(+2.36%) |
Sep 10, 2020 | 195.81 | 197.29 | 191.62 | 192.37 | 663,027 | -2.62(-1.34%) |
Sep 09, 2020 | 193.02 | 196.59 | 192.83 | 194.98 | 745,686 | +3.75(+1.96%) |
Sep 08, 2020 | 193.23 | 195.22 | 191.00 | 191.24 | 690,576 | -3.95(-2.02%) |
Sep 04, 2020 | 196.85 | 198.26 | 192.84 | 195.18 | 1,485,971 | +0.93(+0.48%) |
Sep 03, 2020 | 201.49 | 202.00 | 192.46 | 194.25 | 1,060,670 | -7.55(-3.74%) |
Sep 02, 2020 | 200.43 | 202.63 | 198.34 | 201.80 | 1,073,837 | +2.41(+1.21%) |
Sep 01, 2020 | 193.02 | 199.59 | 191.67 | 199.39 | 1,058,680 | +5.42(+2.80%) |
Aug 31, 2020 | 197.12 | 197.69 | 193.91 | 193.97 | 1,091,313 | -4.20(-2.12%) |
Aug 28, 2020 | 196.88 | 198.87 | 196.21 | 198.17 | 907,025 | +2.52(+1.29%) |
Aug 27, 2020 | 198.43 | 199.31 | 195.58 | 195.64 | 654,859 | -1.05(-0.53%) |
Aug 26, 2020 | 195.28 | 197.45 | 194.46 | 196.69 | 1,034,397 | +0.23(+0.12%) |
Aug 25, 2020 | 197.71 | 198.05 | 194.91 | 196.45 | 820,648 | -0.22(-0.11%) |
Aug 24, 2020 | 194.43 | 197.17 | 193.28 | 196.68 | 837,917 | +3.23(+1.67%) |
Aug 21, 2020 | 191.98 | 194.86 | 191.86 | 193.44 | 952,975 | +1.36(+0.71%) |
Aug 20, 2020 | 191.02 | 193.34 | 190.30 | 192.08 | 667,867 | -1.16(-0.60%) |
Aug 19, 2020 | 193.56 | 195.08 | 192.40 | 193.25 | 546,790 | -0.57(-0.29%) |
Aug 18, 2020 | 195.25 | 196.11 | 193.49 | 193.82 | 608,718 | -1.88(-0.96%) |
Aug 17, 2020 | 196.36 | 198.13 | 195.45 | 195.70 | 655,677 | -0.83(-0.42%) |
Aug 14, 2020 | 193.20 | 197.77 | 193.02 | 196.54 | 589,170 | +1.61(+0.83%) |
Aug 13, 2020 | 194.55 | 196.23 | 193.69 | 194.93 | 643,750 | -1.56(-0.79%) |
Aug 12, 2020 | 197.44 | 198.07 | 193.95 | 196.48 | 967,472 | +0.97(+0.49%) |
Aug 11, 2020 | 194.35 | 200.51 | 193.87 | 195.52 | 2,097,289 | +3.81(+1.99%) |
Aug 10, 2020 | 185.23 | 191.86 | 185.05 | 191.71 | 1,166,395 | +6.44(+3.48%) |
Aug 07, 2020 | 182.82 | 185.68 | 180.61 | 185.27 | 1,206,071 | +4.28(+2.37%) |
Aug 06, 2020 | 174.39 | 182.57 | 174.10 | 180.98 | 2,185,125 | +6.96(+4.00%) |
Aug 05, 2020 | 172.02 | 175.14 | 171.60 | 174.03 | 1,101,880 | +4.08(+2.40%) |
Aug 04, 2020 | 169.90 | 171.30 | 168.90 | 169.95 | 739,246 | -0.59(-0.35%) |
Aug 03, 2020 | 168.44 | 171.98 | 167.53 | 170.54 | 699,776 | +2.79(+1.66%) |
Jul 31, 2020 | 168.67 | 168.67 | 164.69 | 167.75 | 934,524 | -1.50(-0.89%) |
Jul 30, 2020 | 169.24 | 169.54 | 164.10 | 169.25 | 860,824 | -2.83(-1.65%) |
Jul 29, 2020 | 171.05 | 172.12 | 169.61 | 172.09 | 1,574,505 | +2.97(+1.76%) |
Jul 28, 2020 | 173.42 | 174.22 | 169.09 | 169.11 | 501,816 | -4.95(-2.84%) |
Jul 27, 2020 | 171.46 | 174.50 | 169.38 | 174.06 | 688,195 | +2.61(+1.53%) |
Jul 24, 2020 | 172.53 | 173.36 | 170.67 | 171.45 | 451,370 | -1.12(-0.65%) |
Jul 23, 2020 | 172.73 | 174.19 | 171.50 | 172.57 | 478,281 | -0.69(-0.40%) |
Jul 22, 2020 | 171.50 | 173.97 | 170.92 | 173.27 | 663,388 | +1.49(+0.87%) |
Jul 21, 2020 | 171.20 | 174.18 | 170.88 | 171.78 | 1,018,265 | +1.78(+1.05%) |
Jul 20, 2020 | 172.21 | 172.81 | 168.91 | 169.99 | 600,188 | -3.42(-1.97%) |
Jul 17, 2020 | 173.81 | 174.70 | 172.28 | 173.42 | 669,909 | +0.47(+0.27%) |
Jul 16, 2020 | 174.60 | 174.65 | 170.99 | 172.95 | 1,096,038 | -2.21(-1.26%) |
Jul 15, 2020 | 176.44 | 177.20 | 172.49 | 175.16 | 1,721,980 | +2.96(+1.72%) |
Jul 14, 2020 | 165.49 | 172.31 | 163.97 | 172.20 | 1,193,972 | +7.18(+4.35%) |
Jul 13, 2020 | 166.60 | 169.27 | 164.45 | 165.02 | 1,562,101 | +0.56(+0.34%) |
Jul 10, 2020 | 165.72 | 165.86 | 163.61 | 164.45 | 1,279,771 | -0.86(-0.52%) |
Jul 09, 2020 | 167.76 | 168.51 | 163.21 | 165.32 | 1,168,723 | -2.63(-1.57%) |
Jul 08, 2020 | 171.48 | 172.55 | 166.80 | 167.95 | 1,528,355 | -3.01(-1.76%) |
Jul 07, 2020 | 173.27 | 174.19 | 170.59 | 170.96 | 795,306 | -3.90(-2.23%) |
Jul 06, 2020 | 175.06 | 177.07 | 173.07 | 174.86 | 731,272 | +3.30(+1.92%) |
Jul 02, 2020 | 172.34 | 176.26 | 169.95 | 171.56 | 862,851 | +2.24(+1.32%) |
Jul 01, 2020 | 171.82 | 174.97 | 168.57 | 169.32 | 1,093,863 | -2.51(-1.46%) |
Jun 30, 2020 | 167.36 | 173.38 | 166.99 | 171.83 | 1,695,748 | +3.47(+2.06%) |
Jun 29, 2020 | 163.87 | 168.97 | 162.77 | 168.36 | 897,889 | +6.59(+4.07%) |
Jun 26, 2020 | 165.01 | 165.57 | 160.87 | 161.77 | 1,581,182 | -3.83(-2.31%) |
Jun 25, 2020 | 162.47 | 165.78 | 159.67 | 165.60 | 1,011,343 | +2.72(+1.67%) |
Jun 24, 2020 | 168.30 | 168.49 | 161.54 | 162.88 | 1,881,805 | -7.36(-4.32%) |
Jun 23, 2020 | 174.34 | 174.59 | 170.03 | 170.24 | 1,036,924 | -0.94(-0.55%) |
Jun 22, 2020 | 170.88 | 172.17 | 168.58 | 171.18 | 1,075,317 | -0.35(-0.20%) |
Jun 19, 2020 | 177.61 | 177.83 | 170.12 | 171.52 | 1,665,761 | -2.23(-1.28%) |
Jun 18, 2020 | 171.91 | 175.82 | 171.41 | 173.75 | 761,374 | +0.79(+0.46%) |
Jun 17, 2020 | 178.78 | 178.94 | 172.52 | 172.97 | 1,054,286 | -4.76(-2.68%) |
Jun 16, 2020 | 181.89 | 183.68 | 173.17 | 177.73 | 1,228,423 | +5.55(+3.22%) |
Jun 15, 2020 | 161.53 | 172.69 | 161.32 | 172.18 | 1,257,997 | +3.26(+1.93%) |
Jun 12, 2020 | 170.11 | 170.97 | 162.88 | 168.92 | 1,561,451 | +6.32(+3.89%) |
Jun 11, 2020 | 167.57 | 168.88 | 162.32 | 162.60 | 1,519,631 | -12.91(-7.36%) |
Jun 10, 2020 | 182.24 | 182.51 | 175.38 | 175.51 | 1,920,500 | -7.49(-4.09%) |
Jun 09, 2020 | 184.05 | 186.84 | 182.92 | 183.00 | 1,132,898 | -6.53(-3.44%) |
Jun 08, 2020 | 183.48 | 190.86 | 183.48 | 189.52 | 1,389,507 | +6.27(+3.42%) |
Jun 05, 2020 | 192.30 | 196.33 | 182.75 | 183.25 | 2,847,088 | -1.32(-0.72%) |
Jun 04, 2020 | 182.26 | 185.94 | 180.99 | 184.57 | 1,884,142 | +0.53(+0.29%) |
Jun 03, 2020 | 177.19 | 184.35 | 177.19 | 184.05 | 1,788,357 | +10.45(+6.02%) |
Jun 02, 2020 | 173.40 | 174.02 | 171.45 | 173.59 | 1,471,205 | +2.05(+1.20%) |