Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 214.63 | 218.86 | 214.56 | 216.20 | 3,566,229 | +2.39(+1.12%) |
May 27, 2021 | 217.08 | 217.58 | 213.15 | 213.81 | 4,073,371 | -2.94(-1.36%) |
May 26, 2021 | 219.74 | 220.32 | 216.55 | 216.75 | 4,195,484 | -3.14(-1.43%) |
May 25, 2021 | 224.12 | 225.11 | 219.69 | 219.89 | 3,533,186 | -5.22(-2.32%) |
May 24, 2021 | 227.67 | 230.32 | 224.95 | 225.11 | 2,808,702 | -2.96(-1.30%) |
May 21, 2021 | 230.53 | 230.85 | 227.83 | 228.07 | 2,396,952 | -0.84(-0.37%) |
May 20, 2021 | 225.35 | 231.15 | 225.25 | 228.91 | 2,451,325 | +2.93(+1.30%) |
May 19, 2021 | 225.69 | 226.33 | 224.21 | 225.98 | 2,919,302 | -1.96(-0.86%) |
May 18, 2021 | 229.05 | 229.97 | 227.45 | 227.94 | 1,903,365 | -1.38(-0.60%) |
May 17, 2021 | 229.24 | 231.39 | 227.74 | 229.32 | 2,115,468 | +0.91(+0.40%) |
May 14, 2021 | 229.78 | 231.33 | 228.20 | 228.41 | 2,516,813 | +0.97(+0.43%) |
May 13, 2021 | 225.72 | 229.26 | 225.38 | 227.44 | 3,629,945 | +1.12(+0.49%) |
May 12, 2021 | 226.84 | 228.93 | 225.28 | 226.32 | 2,695,486 | -1.33(-0.58%) |
May 11, 2021 | 228.65 | 230.95 | 227.03 | 227.65 | 2,557,016 | -0.29(-0.13%) |
May 10, 2021 | 230.99 | 233.52 | 227.43 | 227.94 | 4,520,774 | -1.43(-0.63%) |
May 07, 2021 | 227.18 | 230.74 | 227.18 | 229.37 | 2,785,184 | +2.62(+1.16%) |
May 06, 2021 | 224.92 | 226.91 | 222.83 | 226.75 | 3,093,095 | +1.76(+0.78%) |
May 05, 2021 | 222.22 | 225.55 | 221.88 | 224.99 | 3,064,612 | +1.80(+0.80%) |
May 04, 2021 | 223.11 | 223.39 | 219.14 | 223.19 | 3,941,141 | +1.79(+0.81%) |
May 03, 2021 | 217.15 | 222.88 | 217.04 | 221.40 | 3,975,886 | +5.18(+2.40%) |
Apr 30, 2021 | 211.38 | 217.14 | 211.32 | 216.22 | 3,791,255 | +4.45(+2.10%) |
Apr 29, 2021 | 212.10 | 212.94 | 208.46 | 211.78 | 4,492,383 | -1.80(-0.84%) |
Apr 28, 2021 | 217.92 | 220.13 | 210.92 | 213.58 | 8,367,963 | -16.62(-7.22%) |
Apr 27, 2021 | 230.25 | 231.46 | 228.96 | 230.20 | 2,420,865 | -0.35(-0.15%) |
Apr 26, 2021 | 231.57 | 231.66 | 229.55 | 230.55 | 1,975,844 | -1.36(-0.59%) |
Apr 23, 2021 | 230.06 | 232.92 | 228.88 | 231.91 | 2,689,942 | +1.79(+0.78%) |
Apr 22, 2021 | 232.38 | 233.22 | 228.87 | 230.13 | 3,733,720 | -3.37(-1.44%) |
Apr 21, 2021 | 234.97 | 235.50 | 232.56 | 233.49 | 2,408,682 | -0.32(-0.14%) |
Apr 20, 2021 | 229.94 | 234.92 | 229.94 | 233.82 | 1,750,363 | +2.86(+1.24%) |
Apr 19, 2021 | 228.14 | 231.09 | 227.95 | 230.96 | 2,599,127 | +0.23(+0.10%) |
Apr 16, 2021 | 231.38 | 233.53 | 229.78 | 230.72 | 3,068,536 | +0.52(+0.23%) |
Apr 15, 2021 | 226.56 | 231.89 | 226.02 | 230.20 | 2,622,594 | +4.97(+2.21%) |
Apr 14, 2021 | 225.55 | 226.93 | 224.67 | 225.23 | 1,943,696 | -0.30(-0.13%) |
Apr 13, 2021 | 224.81 | 225.89 | 222.95 | 225.53 | 1,957,395 | +0.91(+0.41%) |
Apr 12, 2021 | 224.24 | 225.57 | 223.58 | 224.62 | 1,908,436 | -0.01(-0.00%) |
Apr 09, 2021 | 223.50 | 224.76 | 221.79 | 224.62 | 1,517,034 | +1.87(+0.84%) |
Apr 08, 2021 | 224.76 | 225.10 | 221.94 | 222.76 | 1,810,517 | -1.12(-0.50%) |
Apr 07, 2021 | 223.92 | 225.77 | 222.96 | 223.88 | 1,754,997 | -0.88(-0.39%) |
Apr 06, 2021 | 227.14 | 227.86 | 223.98 | 224.76 | 2,260,987 | -2.63(-1.16%) |
Apr 05, 2021 | 224.72 | 227.94 | 224.72 | 227.39 | 2,472,118 | +2.57(+1.14%) |
Apr 01, 2021 | 225.33 | 225.57 | 222.33 | 224.82 | 2,412,647 | +0.33(+0.14%) |
Mar 31, 2021 | 224.88 | 225.53 | 223.19 | 224.50 | 3,958,725 | -0.85(-0.38%) |
Mar 30, 2021 | 228.44 | 229.19 | 224.52 | 225.35 | 2,193,322 | -4.70(-2.04%) |
Mar 29, 2021 | 226.95 | 231.53 | 226.88 | 230.05 | 2,757,588 | +1.90(+0.83%) |
Mar 26, 2021 | 221.94 | 228.53 | 221.55 | 228.15 | 2,924,679 | +5.96(+2.68%) |
Mar 25, 2021 | 222.90 | 223.35 | 221.04 | 222.19 | 3,000,807 | +0.70(+0.32%) |
Mar 24, 2021 | 221.06 | 223.22 | 220.00 | 221.48 | 2,479,867 | +0.39(+0.18%) |
Mar 23, 2021 | 225.56 | 225.57 | 220.97 | 221.10 | 2,886,864 | -4.20(-1.86%) |
Mar 22, 2021 | 218.68 | 225.36 | 218.68 | 225.29 | 2,282,573 | +3.38(+1.52%) |
Mar 19, 2021 | 221.73 | 223.23 | 218.02 | 221.91 | 13,953,324 | +1.37(+0.62%) |
Mar 18, 2021 | 217.00 | 222.99 | 217.00 | 220.54 | 3,394,876 | +0.14(+0.06%) |
Mar 17, 2021 | 216.83 | 221.87 | 215.84 | 220.40 | 3,608,096 | +3.56(+1.64%) |
Mar 16, 2021 | 214.85 | 218.37 | 213.50 | 216.84 | 3,752,903 | +3.93(+1.85%) |
Mar 15, 2021 | 207.53 | 213.08 | 207.35 | 212.90 | 3,226,270 | +5.05(+2.43%) |
Mar 12, 2021 | 207.74 | 208.21 | 206.34 | 207.85 | 1,942,397 | -0.73(-0.35%) |
Mar 11, 2021 | 208.12 | 211.10 | 206.43 | 208.58 | 2,487,013 | +1.09(+0.53%) |
Mar 10, 2021 | 208.30 | 210.68 | 206.64 | 207.49 | 2,559,957 | +0.88(+0.42%) |
Mar 09, 2021 | 207.53 | 210.34 | 206.43 | 206.62 | 3,387,874 | +1.06(+0.52%) |
Mar 08, 2021 | 205.79 | 209.51 | 204.55 | 205.55 | 3,436,860 | +0.07(+0.04%) |
Mar 05, 2021 | 200.71 | 205.86 | 199.81 | 205.48 | 3,348,491 | +5.25(+2.62%) |
Mar 04, 2021 | 205.56 | 205.60 | 198.73 | 200.23 | 3,962,661 | -1.83(-0.91%) |
Mar 03, 2021 | 201.68 | 203.64 | 199.69 | 202.06 | 2,893,337 | -1.58(-0.78%) |
Mar 02, 2021 | 204.82 | 205.62 | 203.27 | 203.64 | 2,668,254 | -1.22(-0.59%) |
Mar 01, 2021 | 203.93 | 205.66 | 203.22 | 204.85 | 2,414,027 | +1.91(+0.94%) |
Feb 26, 2021 | 207.81 | 207.81 | 201.76 | 202.94 | 3,827,496 | -2.35(-1.14%) |
Feb 25, 2021 | 207.52 | 207.98 | 204.73 | 205.29 | 3,066,150 | -2.23(-1.07%) |
Feb 24, 2021 | 207.41 | 208.24 | 205.46 | 207.52 | 2,981,477 | -2.23(-1.06%) |
Feb 23, 2021 | 209.92 | 214.74 | 208.40 | 209.75 | 3,234,923 | +0.89(+0.43%) |
Feb 22, 2021 | 207.82 | 210.96 | 207.63 | 208.85 | 2,587,651 | -0.20(-0.10%) |
Feb 19, 2021 | 209.34 | 210.37 | 208.29 | 209.05 | 2,739,151 | -0.76(-0.36%) |
Feb 18, 2021 | 212.43 | 212.43 | 209.60 | 209.81 | 2,155,969 | -2.78(-1.31%) |
Feb 17, 2021 | 209.63 | 212.79 | 208.65 | 212.59 | 1,745,969 | +2.50(+1.19%) |
Feb 16, 2021 | 213.18 | 214.47 | 209.81 | 210.09 | 2,236,182 | -3.94(-1.84%) |
Feb 12, 2021 | 212.07 | 214.16 | 210.67 | 214.03 | 1,618,443 | +3.55(+1.68%) |
Feb 11, 2021 | 213.71 | 214.15 | 209.54 | 210.49 | 1,824,479 | -1.49(-0.70%) |
Feb 10, 2021 | 211.92 | 213.60 | 210.41 | 211.97 | 3,333,686 | +1.61(+0.76%) |
Feb 09, 2021 | 210.92 | 211.27 | 208.71 | 210.36 | 2,246,024 | -0.82(-0.39%) |
Feb 08, 2021 | 211.55 | 213.01 | 209.65 | 211.18 | 2,540,382 | +1.11(+0.53%) |
Feb 05, 2021 | 211.84 | 212.34 | 209.23 | 210.07 | 2,724,427 | -0.80(-0.38%) |
Feb 04, 2021 | 210.03 | 211.43 | 207.78 | 210.87 | 3,172,075 | +0.12(+0.06%) |
Feb 03, 2021 | 205.84 | 213.22 | 205.69 | 210.75 | 5,038,452 | -3.03(-1.42%) |
Feb 02, 2021 | 213.34 | 215.07 | 210.50 | 213.78 | 2,748,257 | +0.05(+0.03%) |
Feb 01, 2021 | 217.16 | 218.21 | 212.97 | 213.72 | 2,444,628 | -0.89(-0.41%) |
Jan 29, 2021 | 218.40 | 219.09 | 213.56 | 214.61 | 4,266,859 | -5.62(-2.55%) |
Jan 28, 2021 | 224.44 | 245.96 | 216.41 | 220.23 | 5,854,343 | -2.94(-1.32%) |
Jan 27, 2021 | 228.28 | 230.62 | 222.51 | 223.17 | 3,641,833 | -6.70(-2.92%) |
Jan 26, 2021 | 228.09 | 230.29 | 226.55 | 229.88 | 2,259,946 | +1.33(+0.58%) |
Jan 25, 2021 | 224.05 | 228.55 | 223.88 | 228.54 | 2,059,452 | +3.20(+1.42%) |
Jan 22, 2021 | 224.24 | 226.88 | 222.73 | 225.34 | 2,099,737 | +1.31(+0.58%) |
Jan 21, 2021 | 224.01 | 224.66 | 221.80 | 224.03 | 2,492,752 | -0.29(-0.13%) |
Jan 20, 2021 | 219.94 | 225.21 | 218.78 | 224.33 | 3,113,957 | +3.64(+1.65%) |
Jan 19, 2021 | 219.12 | 221.34 | 219.01 | 220.69 | 2,443,860 | +2.47(+1.13%) |
Jan 15, 2021 | 214.39 | 219.42 | 213.36 | 218.22 | 3,211,984 | +3.40(+1.58%) |
Jan 14, 2021 | 210.23 | 216.44 | 209.50 | 214.82 | 2,918,139 | +3.49(+1.65%) |
Jan 13, 2021 | 209.78 | 212.01 | 209.09 | 211.33 | 1,588,749 | +1.02(+0.49%) |
Jan 12, 2021 | 210.78 | 212.26 | 209.21 | 210.31 | 1,992,879 | -0.87(-0.41%) |
Jan 11, 2021 | 213.34 | 213.65 | 208.39 | 211.18 | 2,925,403 | -0.82(-0.39%) |
Jan 08, 2021 | 209.37 | 212.33 | 208.99 | 212.00 | 2,825,111 | +3.97(+1.91%) |
Jan 07, 2021 | 206.10 | 209.22 | 205.75 | 208.03 | 2,978,658 | +0.68(+0.33%) |
Jan 06, 2021 | 200.01 | 207.59 | 200.01 | 207.34 | 4,224,015 | +4.88(+2.41%) |
Jan 05, 2021 | 201.73 | 203.47 | 199.43 | 202.46 | 2,805,688 | +0.98(+0.49%) |
Jan 04, 2021 | 205.56 | 205.56 | 198.82 | 201.48 | 3,474,047 | -2.90(-1.42%) |
Dec 31, 2020 | 204.38 | 204.38 | 204.38 | 2,127,702 | +2.44(+1.21%) | |
Dec 30, 2020 | 202.66 | 203.59 | 201.41 | 201.94 | 2,127,702 | +0.27(+0.13%) |
Dec 29, 2020 | 200.79 | 203.98 | 200.25 | 201.67 | 1,758,300 | +2.86(+1.44%) |
Dec 28, 2020 | 198.26 | 201.70 | 198.26 | 198.81 | 1,681,922 | +0.64(+0.32%) |
Dec 24, 2020 | 198.44 | 199.63 | 197.60 | 198.17 | 1,074,786 | -0.01(-0.00%) |
Dec 23, 2020 | 196.88 | 198.75 | 196.15 | 198.18 | 1,983,825 | +1.73(+0.88%) |
Dec 22, 2020 | 200.65 | 201.32 | 195.63 | 196.44 | 4,017,928 | -5.62(-2.78%) |
Dec 21, 2020 | 200.61 | 202.62 | 196.97 | 202.06 | 2,600,267 | -1.05(-0.52%) |
Dec 18, 2020 | 206.26 | 206.26 | 202.01 | 203.11 | 6,624,662 | -2.44(-1.19%) |
Dec 17, 2020 | 203.67 | 205.68 | 203.41 | 205.55 | 2,822,767 | +2.49(+1.23%) |
Dec 16, 2020 | 204.44 | 205.59 | 202.77 | 203.06 | 2,912,589 | -1.86(-0.91%) |
Dec 15, 2020 | 203.57 | 205.59 | 201.78 | 204.92 | 2,887,293 | +0.95(+0.47%) |
Dec 14, 2020 | 203.99 | 206.40 | 202.30 | 203.97 | 3,267,095 | +1.83(+0.91%) |
Dec 11, 2020 | 201.31 | 202.50 | 200.45 | 202.14 | 2,271,518 | -0.68(-0.33%) |
Dec 10, 2020 | 204.11 | 204.45 | 202.25 | 202.82 | 1,752,848 | -1.50(-0.74%) |
Dec 09, 2020 | 204.26 | 205.87 | 202.57 | 204.32 | 2,486,138 | +0.81(+0.40%) |
Dec 08, 2020 | 203.57 | 203.65 | 201.21 | 203.51 | 2,390,026 | +2.21(+1.10%) |
Dec 07, 2020 | 203.56 | 203.75 | 200.10 | 201.30 | 2,530,891 | -2.45(-1.20%) |
Dec 04, 2020 | 200.67 | 204.75 | 200.67 | 203.75 | 2,239,682 | +2.04(+1.01%) |
Dec 03, 2020 | 200.90 | 203.07 | 200.47 | 201.71 | 2,438,665 | +0.32(+0.16%) |
Dec 02, 2020 | 200.08 | 204.52 | 199.66 | 201.39 | 2,970,633 | +1.32(+0.66%) |
Dec 01, 2020 | 199.90 | 200.70 | 197.98 | 200.08 | 3,431,746 | +2.70(+1.37%) |
Nov 30, 2020 | 199.41 | 200.26 | 195.07 | 197.38 | 5,464,662 | -2.46(-1.23%) |
Nov 27, 2020 | 196.82 | 201.08 | 196.80 | 199.84 | 1,910,519 | +4.00(+2.04%) |
Nov 25, 2020 | 196.54 | 198.91 | 194.60 | 195.84 | 2,868,984 | -0.13(-0.07%) |
Nov 24, 2020 | 197.74 | 198.27 | 195.40 | 195.97 | 3,597,978 | -1.56(-0.79%) |
Nov 23, 2020 | 197.39 | 198.38 | 195.87 | 197.54 | 2,286,666 | -0.84(-0.43%) |
Nov 20, 2020 | 198.43 | 200.09 | 196.88 | 198.38 | 3,325,605 | -1.33(-0.67%) |
Nov 19, 2020 | 201.76 | 201.76 | 198.75 | 199.71 | 2,919,388 | -2.75(-1.36%) |
Nov 18, 2020 | 208.05 | 208.34 | 202.35 | 202.46 | 2,774,428 | -4.16(-2.01%) |
Nov 17, 2020 | 208.91 | 210.61 | 206.34 | 206.62 | 2,176,910 | -3.75(-1.78%) |
Nov 16, 2020 | 211.05 | 213.18 | 209.13 | 210.37 | 2,327,781 | -0.62(-0.29%) |
Nov 13, 2020 | 210.58 | 212.09 | 208.90 | 210.99 | 1,988,028 | +1.62(+0.77%) |
Nov 12, 2020 | 212.39 | 212.69 | 208.05 | 209.38 | 2,761,962 | -3.13(-1.48%) |
Nov 11, 2020 | 214.13 | 216.91 | 210.58 | 212.51 | 2,542,447 | -0.80(-0.38%) |
Nov 10, 2020 | 215.43 | 217.06 | 211.43 | 213.31 | 4,237,346 | +5.83(+2.81%) |
Nov 09, 2020 | 214.72 | 216.14 | 206.60 | 207.49 | 3,391,696 | +2.94(+1.44%) |
Nov 06, 2020 | 205.42 | 205.91 | 203.11 | 204.55 | 2,297,595 | -0.27(-0.13%) |
Nov 05, 2020 | 206.40 | 206.45 | 203.07 | 204.81 | 2,343,445 | +1.45(+0.71%) |
Nov 04, 2020 | 199.80 | 208.35 | 198.75 | 203.36 | 4,314,101 | +9.07(+4.67%) |
Nov 03, 2020 | 195.80 | 196.96 | 192.88 | 194.30 | 2,865,877 | -0.13(-0.07%) |
Nov 02, 2020 | 195.62 | 196.34 | 191.77 | 194.43 | 2,298,174 | +2.89(+1.51%) |
Oct 30, 2020 | 190.91 | 191.83 | 188.91 | 191.54 | 3,695,338 | -0.78(-0.40%) |
Oct 29, 2020 | 188.62 | 194.53 | 185.66 | 192.32 | 3,390,402 | +1.27(+0.67%) |
Oct 28, 2020 | 193.38 | 195.18 | 190.65 | 191.05 | 3,253,927 | -6.25(-3.17%) |
Oct 27, 2020 | 198.71 | 199.50 | 197.01 | 197.30 | 2,190,173 | -1.26(-0.64%) |
Oct 26, 2020 | 199.56 | 201.51 | 195.82 | 198.56 | 3,496,433 | -2.00(-1.00%) |
Oct 23, 2020 | 201.94 | 203.13 | 199.81 | 200.56 | 2,383,219 | -0.72(-0.36%) |
Oct 22, 2020 | 201.40 | 203.01 | 199.68 | 201.29 | 2,461,005 | -0.87(-0.43%) |
Oct 21, 2020 | 202.60 | 204.05 | 200.90 | 202.16 | 2,240,484 | -1.88(-0.92%) |
Oct 20, 2020 | 204.01 | 205.63 | 202.51 | 204.04 | 2,209,450 | +0.34(+0.17%) |
Oct 19, 2020 | 208.56 | 209.64 | 203.08 | 203.70 | 3,113,932 | -4.42(-2.13%) |
Oct 16, 2020 | 207.80 | 211.16 | 206.43 | 208.12 | 2,333,045 | +0.63(+0.30%) |
Oct 15, 2020 | 208.37 | 209.24 | 205.61 | 207.50 | 2,866,700 | -2.33(-1.11%) |
Oct 14, 2020 | 212.25 | 213.91 | 209.43 | 209.83 | 3,051,314 | -1.49(-0.71%) |
Oct 13, 2020 | 211.19 | 213.55 | 210.90 | 211.32 | 2,339,673 | -0.15(-0.07%) |
Oct 12, 2020 | 209.90 | 213.60 | 208.16 | 211.47 | 3,263,780 | +2.48(+1.19%) |
Oct 09, 2020 | 210.58 | 211.53 | 206.62 | 208.99 | 4,737,558 | -2.99(-1.41%) |
Oct 08, 2020 | 220.09 | 220.78 | 211.02 | 211.98 | 6,332,864 | -15.52(-6.82%) |
Oct 07, 2020 | 224.23 | 228.15 | 223.47 | 227.50 | 2,087,180 | +4.40(+1.97%) |
Oct 06, 2020 | 227.26 | 227.26 | 222.62 | 223.11 | 2,753,846 | -2.93(-1.30%) |
Oct 05, 2020 | 217.66 | 226.60 | 217.41 | 226.04 | 3,230,380 | +9.36(+4.32%) |
Oct 02, 2020 | 222.85 | 224.84 | 215.44 | 216.68 | 2,847,812 | -8.81(-3.91%) |
Oct 01, 2020 | 225.21 | 228.24 | 224.31 | 225.49 | 2,750,365 | +1.09(+0.48%) |
Sep 30, 2020 | 220.56 | 226.12 | 219.05 | 224.40 | 3,993,984 | +5.17(+2.36%) |
Sep 29, 2020 | 218.57 | 219.89 | 216.74 | 219.23 | 2,274,800 | +1.12(+0.51%) |
Sep 28, 2020 | 218.68 | 219.88 | 216.11 | 218.11 | 2,507,661 | +2.84(+1.32%) |
Sep 25, 2020 | 211.47 | 215.59 | 209.97 | 215.27 | 2,985,197 | +3.09(+1.46%) |
Sep 24, 2020 | 213.80 | 214.27 | 209.94 | 212.18 | 2,069,411 | -2.00(-0.94%) |
Sep 23, 2020 | 218.35 | 220.05 | 213.21 | 214.19 | 2,383,527 | -4.34(-1.98%) |
Sep 22, 2020 | 213.27 | 219.22 | 212.70 | 218.52 | 2,460,030 | +3.81(+1.77%) |
Sep 21, 2020 | 218.12 | 218.12 | 210.31 | 214.72 | 3,109,529 | -4.00(-1.83%) |
Sep 18, 2020 | 219.57 | 220.59 | 213.98 | 218.72 | 6,843,630 | -0.32(-0.15%) |
Sep 17, 2020 | 215.02 | 220.48 | 214.57 | 219.04 | 3,172,559 | +0.28(+0.13%) |
Sep 16, 2020 | 221.92 | 221.92 | 218.08 | 218.75 | 2,633,632 | -0.52(-0.24%) |
Sep 15, 2020 | 219.58 | 222.42 | 219.05 | 219.27 | 2,541,412 | +1.41(+0.65%) |
Sep 14, 2020 | 216.18 | 218.82 | 215.65 | 217.86 | 2,363,249 | +3.12(+1.46%) |
Sep 11, 2020 | 213.40 | 216.75 | 212.85 | 214.74 | 2,151,263 | +2.27(+1.07%) |
Sep 10, 2020 | 215.93 | 217.32 | 210.93 | 212.47 | 2,408,615 | -4.35(-2.01%) |
Sep 09, 2020 | 214.23 | 218.51 | 213.51 | 216.82 | 2,541,910 | +3.88(+1.82%) |
Sep 08, 2020 | 217.40 | 218.07 | 211.48 | 212.94 | 3,804,229 | -6.38(-2.91%) |
Sep 04, 2020 | 221.91 | 222.74 | 215.94 | 219.32 | 3,296,209 | +0.43(+0.20%) |
Sep 03, 2020 | 228.93 | 229.61 | 217.51 | 218.88 | 3,553,303 | -9.02(-3.96%) |
Sep 02, 2020 | 221.81 | 228.50 | 221.81 | 227.90 | 3,250,021 | +6.41(+2.89%) |
Sep 01, 2020 | 220.78 | 222.53 | 219.56 | 221.49 | 3,249,757 | -2.17(-0.97%) |
Aug 31, 2020 | 223.32 | 226.07 | 220.82 | 223.66 | 4,591,145 | +0.18(+0.08%) |
Aug 28, 2020 | 223.73 | 224.39 | 218.78 | 223.49 | 14,540,789 | +0.27(+0.12%) |
Aug 27, 2020 | 222.71 | 226.83 | 221.09 | 223.21 | 4,449,285 | +2.32(+1.05%) |
Aug 26, 2020 | 219.26 | 221.95 | 216.99 | 220.89 | 3,538,399 | +0.07(+0.03%) |
Aug 25, 2020 | 214.46 | 220.69 | 212.61 | 220.82 | 7,238,641 | +12.83(+6.17%) |
Aug 24, 2020 | 209.90 | 210.52 | 206.22 | 207.99 | 1,766,526 | -1.83(-0.87%) |
Aug 21, 2020 | 210.91 | 210.91 | 207.94 | 209.82 | 2,219,672 | -0.96(-0.46%) |
Aug 20, 2020 | 212.02 | 212.51 | 209.52 | 210.78 | 1,328,268 | -1.55(-0.73%) |
Aug 19, 2020 | 212.80 | 215.19 | 210.58 | 212.33 | 2,152,598 | -0.89(-0.42%) |
Aug 18, 2020 | 215.01 | 215.70 | 211.92 | 213.23 | 1,272,756 | -1.33(-0.62%) |
Aug 17, 2020 | 212.09 | 216.09 | 212.09 | 214.56 | 1,922,662 | +2.91(+1.38%) |
Aug 14, 2020 | 211.21 | 211.96 | 210.68 | 211.65 | 1,387,323 | +0.75(+0.36%) |
Aug 13, 2020 | 211.64 | 212.92 | 210.15 | 210.90 | 1,553,864 | -1.10(-0.52%) |
Aug 12, 2020 | 205.83 | 213.12 | 205.83 | 212.00 | 2,651,580 | +6.20(+3.01%) |
Aug 11, 2020 | 208.90 | 209.53 | 205.54 | 205.80 | 2,618,462 | -3.09(-1.48%) |
Aug 10, 2020 | 210.72 | 211.08 | 207.17 | 208.89 | 1,748,122 | -2.21(-1.05%) |
Aug 07, 2020 | 213.63 | 213.67 | 209.24 | 211.10 | 1,541,876 | -0.75(-0.36%) |
Aug 06, 2020 | 211.24 | 212.42 | 209.70 | 211.85 | 1,990,787 | +0.07(+0.03%) |
Aug 05, 2020 | 213.92 | 215.24 | 211.19 | 211.78 | 1,979,815 | -1.86(-0.87%) |
Aug 04, 2020 | 215.73 | 215.90 | 211.67 | 213.64 | 2,180,201 | -3.31(-1.52%) |
Aug 03, 2020 | 214.75 | 218.40 | 214.47 | 216.95 | 2,113,766 | +2.36(+1.10%) |
Jul 31, 2020 | 215.43 | 215.84 | 209.96 | 214.59 | 3,226,504 | -1.29(-0.60%) |
Jul 30, 2020 | 216.10 | 217.35 | 215.05 | 215.88 | 2,243,553 | -2.38(-1.09%) |
Jul 29, 2020 | 219.61 | 221.76 | 215.53 | 218.25 | 3,747,467 | -5.63(-2.52%) |
Jul 28, 2020 | 223.17 | 226.63 | 222.57 | 223.88 | 2,583,346 | +1.42(+0.64%) |
Jul 27, 2020 | 216.89 | 223.74 | 216.66 | 222.46 | 2,457,996 | +4.97(+2.29%) |
Jul 24, 2020 | 220.37 | 220.87 | 215.31 | 217.49 | 2,494,617 | -3.74(-1.69%) |
Jul 23, 2020 | 227.63 | 228.03 | 220.66 | 221.23 | 2,886,584 | -4.16(-1.84%) |
Jul 22, 2020 | 227.85 | 228.03 | 224.35 | 225.38 | 1,822,157 | -0.82(-0.36%) |
Jul 21, 2020 | 226.82 | 228.06 | 225.65 | 226.20 | 2,077,017 | -2.67(-1.16%) |
Jul 20, 2020 | 228.10 | 230.51 | 226.56 | 228.87 | 1,707,564 | +2.18(+0.96%) |
Jul 17, 2020 | 225.14 | 227.99 | 223.44 | 226.68 | 2,331,684 | +2.86(+1.28%) |
Jul 16, 2020 | 221.07 | 223.90 | 219.19 | 223.82 | 1,745,576 | +1.66(+0.75%) |
Jul 15, 2020 | 223.27 | 223.27 | 219.94 | 222.16 | 1,881,421 | +0.19(+0.09%) |
Jul 14, 2020 | 212.91 | 222.59 | 210.91 | 221.97 | 2,699,732 | +2.68(+1.22%) |
Jul 13, 2020 | 219.11 | 224.02 | 218.63 | 219.30 | 2,882,525 | +0.88(+0.40%) |
Jul 10, 2020 | 219.83 | 220.64 | 216.69 | 218.42 | 1,512,117 | -2.30(-1.04%) |
Jul 09, 2020 | 219.48 | 222.62 | 218.25 | 220.72 | 1,983,460 | +1.46(+0.66%) |
Jul 08, 2020 | 222.03 | 222.75 | 218.60 | 219.26 | 2,273,184 | -2.76(-1.24%) |
Jul 07, 2020 | 222.42 | 227.08 | 221.09 | 222.03 | 2,697,603 | -2.72(-1.21%) |
Jul 06, 2020 | 228.06 | 232.39 | 222.68 | 224.74 | 3,945,482 | -1.75(-0.77%) |
Jul 02, 2020 | 221.78 | 229.31 | 221.78 | 226.49 | 3,806,061 | +2.74(+1.22%) |
Jul 01, 2020 | 206.56 | 224.73 | 203.98 | 223.75 | 7,497,522 | +16.89(+8.17%) |
Jun 30, 2020 | 204.62 | 208.14 | 203.29 | 206.86 | 2,952,096 | +3.77(+1.86%) |
Jun 29, 2020 | 204.70 | 205.35 | 201.70 | 203.09 | 2,209,935 | -1.12(-0.55%) |
Jun 26, 2020 | 206.43 | 207.74 | 203.32 | 204.21 | 4,119,727 | -1.99(-0.97%) |
Jun 25, 2020 | 203.04 | 206.49 | 202.05 | 206.20 | 2,371,920 | +2.28(+1.12%) |
Jun 24, 2020 | 206.29 | 207.86 | 202.95 | 203.92 | 2,249,881 | -2.84(-1.37%) |
Jun 23, 2020 | 205.99 | 209.76 | 204.73 | 206.76 | 2,474,975 | +1.37(+0.67%) |
Jun 22, 2020 | 207.25 | 208.43 | 204.41 | 205.40 | 2,664,623 | -3.96(-1.89%) |
Jun 19, 2020 | 204.69 | 209.68 | 202.87 | 209.35 | 6,065,230 | +7.35(+3.64%) |
Jun 18, 2020 | 198.97 | 203.02 | 197.93 | 202.00 | 2,816,105 | +3.81(+1.92%) |
Jun 17, 2020 | 200.44 | 200.68 | 196.92 | 198.19 | 3,136,764 | -0.79(-0.40%) |
Jun 16, 2020 | 195.43 | 200.74 | 195.25 | 198.98 | 2,943,811 | +6.22(+3.23%) |
Jun 15, 2020 | 189.28 | 193.83 | 187.57 | 192.76 | 2,818,280 | +1.65(+0.86%) |
Jun 12, 2020 | 193.91 | 195.01 | 187.86 | 191.11 | 2,766,780 | -0.88(-0.46%) |
Jun 11, 2020 | 200.02 | 201.53 | 191.78 | 191.99 | 4,447,447 | -7.21(-3.62%) |
Jun 10, 2020 | 198.81 | 201.27 | 197.79 | 199.19 | 3,250,988 | +1.95(+0.99%) |
Jun 09, 2020 | 198.21 | 200.24 | 196.96 | 197.25 | 2,740,534 | -0.75(-0.38%) |
Jun 08, 2020 | 195.82 | 198.43 | 194.49 | 197.99 | 2,588,844 | +0.07(+0.04%) |
Jun 05, 2020 | 192.69 | 198.17 | 191.37 | 197.92 | 4,235,684 | +4.20(+2.17%) |
Jun 04, 2020 | 193.63 | 195.98 | 192.26 | 193.72 | 2,728,228 | -0.11(-0.05%) |
Jun 03, 2020 | 196.01 | 196.71 | 191.42 | 193.83 | 4,172,927 | -2.38(-1.22%) |
Jun 02, 2020 | 198.04 | 198.53 | 195.21 | 196.21 | 3,647,326 | -2.80(-1.41%) |