Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 177.46 | 178.43 | 177.24 | 178.38 | 9,968,324 | +0.67(+0.38%) |
May 27, 2021 | 177.39 | 177.82 | 176.81 | 177.71 | 7,987,403 | +0.07(+0.04%) |
May 26, 2021 | 178.37 | 178.61 | 177.04 | 177.64 | 8,494,356 | -0.31(-0.17%) |
May 25, 2021 | 176.15 | 177.95 | 176.04 | 177.95 | 9,030,766 | +1.60(+0.91%) |
May 24, 2021 | 176.15 | 176.59 | 175.87 | 176.35 | 5,556,262 | +0.31(+0.18%) |
May 21, 2021 | 176.58 | 176.86 | 175.15 | 176.04 | 7,679,940 | +0.08(+0.05%) |
May 20, 2021 | 175.32 | 176.46 | 175.11 | 175.96 | 9,794,148 | +0.80(+0.46%) |
May 19, 2021 | 175.14 | 177.00 | 174.34 | 175.16 | 20,763,304 | +0.12(+0.07%) |
May 18, 2021 | 175.18 | 175.21 | 174.46 | 175.04 | 7,281,644 | +0.34(+0.19%) |
May 17, 2021 | 173.30 | 175.00 | 173.28 | 174.70 | 11,948,545 | +2.01(+1.16%) |
May 14, 2021 | 172.05 | 172.70 | 171.82 | 172.69 | 9,686,777 | +1.56(+0.91%) |
May 13, 2021 | 170.35 | 171.27 | 170.22 | 171.13 | 8,081,338 | +0.70(+0.41%) |
May 12, 2021 | 171.43 | 171.84 | 170.34 | 170.43 | 12,656,127 | -1.71(-0.99%) |
May 11, 2021 | 170.56 | 172.17 | 170.28 | 172.14 | 8,345,288 | +0.03(+0.02%) |
May 10, 2021 | 172.74 | 172.84 | 171.78 | 172.11 | 8,270,727 | +0.52(+0.30%) |
May 07, 2021 | 171.53 | 172.55 | 171.00 | 171.59 | 14,753,034 | +1.53(+0.90%) |
May 06, 2021 | 167.95 | 170.29 | 167.92 | 170.06 | 13,572,876 | +2.79(+1.67%) |
May 05, 2021 | 166.87 | 167.31 | 166.61 | 167.27 | 5,946,342 | +0.69(+0.41%) |
May 04, 2021 | 167.69 | 168.55 | 165.50 | 166.58 | 10,311,083 | -1.23(-0.73%) |
May 03, 2021 | 167.61 | 168.43 | 167.41 | 167.81 | 9,012,394 | +2.15(+1.30%) |
Apr 30, 2021 | 165.86 | 166.00 | 165.24 | 165.66 | 6,248,700 | -0.56(-0.34%) |
Apr 29, 2021 | 165.58 | 166.26 | 164.47 | 166.22 | 9,066,748 | -0.69(-0.41%) |
Apr 28, 2021 | 165.75 | 166.96 | 165.49 | 166.91 | 6,930,871 | +0.49(+0.29%) |
Apr 27, 2021 | 166.92 | 167.15 | 166.28 | 166.42 | 5,362,254 | -0.42(-0.25%) |
Apr 26, 2021 | 166.63 | 166.87 | 166.05 | 166.84 | 4,784,845 | +0.44(+0.26%) |
Apr 23, 2021 | 167.37 | 167.53 | 165.78 | 166.40 | 7,107,400 | -0.64(-0.38%) |
Apr 22, 2021 | 167.11 | 167.53 | 166.49 | 167.04 | 7,677,201 | -1.09(-0.65%) |
Apr 21, 2021 | 167.18 | 168.39 | 167.15 | 168.13 | 8,378,468 | +1.65(+0.99%) |
Apr 20, 2021 | 165.65 | 166.81 | 165.62 | 166.48 | 6,529,765 | +0.59(+0.36%) |
Apr 19, 2021 | 165.91 | 166.44 | 165.72 | 165.89 | 5,720,745 | -0.46(-0.28%) |
Apr 16, 2021 | 166.24 | 166.81 | 165.94 | 166.35 | 10,057,600 | +1.00(+0.60%) |
Apr 15, 2021 | 164.07 | 165.79 | 164.03 | 165.35 | 8,248,829 | +2.63(+1.62%) |
Apr 14, 2021 | 162.77 | 163.05 | 162.30 | 162.72 | 6,310,119 | -0.71(-0.43%) |
Apr 13, 2021 | 163.18 | 163.85 | 163.03 | 163.43 | 6,993,103 | +1.15(+0.71%) |
Apr 12, 2021 | 162.73 | 162.80 | 161.81 | 162.28 | 4,896,036 | -0.99(-0.61%) |
Apr 09, 2021 | 162.75 | 163.66 | 162.48 | 163.27 | 6,657,800 | -1.24(-0.75%) |
Apr 08, 2021 | 164.17 | 164.77 | 164.14 | 164.51 | 6,572,346 | +1.75(+1.08%) |
Apr 07, 2021 | 162.82 | 163.31 | 162.50 | 162.76 | 5,435,215 | -0.46(-0.28%) |
Apr 06, 2021 | 162.79 | 163.53 | 162.75 | 163.22 | 6,760,817 | +1.30(+0.80%) |
Apr 05, 2021 | 161.52 | 162.40 | 161.36 | 161.92 | 6,157,990 | -0.06(-0.04%) |
Apr 01, 2021 | 161.56 | 162.11 | 161.28 | 161.98 | 7,105,200 | +2.02(+1.26%) |
Mar 31, 2021 | 158.06 | 160.68 | 158.05 | 159.96 | 10,623,095 | +2.39(+1.52%) |
Mar 30, 2021 | 157.94 | 158.20 | 157.55 | 157.57 | 8,350,624 | -2.74(-1.71%) |
Mar 29, 2021 | 161.46 | 161.52 | 159.83 | 160.31 | 8,402,780 | -1.93(-1.19%) |
Mar 26, 2021 | 161.71 | 162.73 | 161.65 | 162.24 | 6,153,800 | +0.46(+0.28%) |
Mar 25, 2021 | 163.06 | 163.58 | 161.32 | 161.78 | 8,398,143 | -0.59(-0.36%) |
Mar 24, 2021 | 162.21 | 162.89 | 161.94 | 162.37 | 6,009,429 | +0.56(+0.35%) |
Mar 23, 2021 | 162.45 | 162.49 | 161.59 | 161.81 | 6,045,467 | -1.19(-0.73%) |
Mar 22, 2021 | 162.27 | 163.13 | 162.16 | 163.00 | 5,239,179 | -0.24(-0.15%) |
Mar 19, 2021 | 162.56 | 163.43 | 162.43 | 163.24 | 6,868,800 | +0.68(+0.42%) |
Mar 18, 2021 | 161.15 | 162.82 | 161.11 | 162.56 | 8,718,464 | -0.95(-0.58%) |
Mar 17, 2021 | 162.27 | 164.15 | 161.48 | 163.51 | 12,623,853 | +1.16(+0.71%) |
Mar 16, 2021 | 162.36 | 163.20 | 161.81 | 162.35 | 7,544,947 | +0.15(+0.09%) |
Mar 15, 2021 | 162.30 | 162.55 | 161.43 | 162.20 | 8,107,024 | +0.71(+0.44%) |
Mar 12, 2021 | 159.54 | 161.69 | 159.35 | 161.49 | 8,608,500 | -0.03(-0.02%) |
Mar 11, 2021 | 161.47 | 161.98 | 161.12 | 161.52 | 6,743,011 | -0.14(-0.09%) |
Mar 10, 2021 | 161.06 | 161.78 | 160.66 | 161.66 | 7,953,339 | +0.82(+0.51%) |
Mar 09, 2021 | 160.75 | 161.25 | 160.41 | 160.84 | 10,346,815 | +2.90(+1.84%) |
Mar 08, 2021 | 158.58 | 158.74 | 157.13 | 157.94 | 11,893,616 | -1.20(-0.75%) |
Mar 05, 2021 | 159.66 | 159.82 | 158.55 | 159.14 | 12,068,100 | +0.10(+0.06%) |
Mar 04, 2021 | 160.60 | 161.46 | 158.43 | 159.04 | 13,829,680 | -1.58(-0.98%) |
Mar 03, 2021 | 160.61 | 161.69 | 159.49 | 160.62 | 13,012,725 | -1.79(-1.10%) |
Mar 02, 2021 | 161.93 | 162.93 | 161.22 | 162.41 | 11,414,184 | +0.88(+0.54%) |
Mar 01, 2021 | 163.03 | 163.35 | 161.16 | 161.53 | 13,810,275 | -0.28(-0.17%) |
Feb 26, 2021 | 165.00 | 165.10 | 160.95 | 161.81 | 23,730,300 | -4.01(-2.42%) |
Feb 25, 2021 | 166.92 | 167.66 | 165.45 | 165.82 | 16,320,473 | -3.18(-1.88%) |
Feb 24, 2021 | 167.65 | 169.14 | 167.15 | 169.00 | 8,885,629 | -0.12(-0.07%) |
Feb 23, 2021 | 169.48 | 169.74 | 168.28 | 169.12 | 8,612,034 | -0.39(-0.23%) |
Feb 22, 2021 | 168.54 | 169.89 | 168.30 | 169.51 | 10,072,479 | +2.50(+1.50%) |
Feb 19, 2021 | 166.76 | 167.94 | 166.60 | 167.01 | 8,273,500 | +0.69(+0.41%) |
Feb 18, 2021 | 166.98 | 167.30 | 165.73 | 166.32 | 7,474,352 | -0.01(-0.01%) |
Feb 17, 2021 | 166.92 | 167.34 | 165.85 | 166.33 | 11,405,340 | -1.91(-1.14%) |
Feb 16, 2021 | 168.14 | 170.07 | 167.73 | 168.24 | 14,720,120 | -2.45(-1.44%) |
Feb 12, 2021 | 170.29 | 171.65 | 169.88 | 170.69 | 6,018,900 | -0.52(-0.30%) |
Feb 11, 2021 | 172.70 | 172.87 | 170.71 | 171.21 | 5,982,188 | -1.50(-0.87%) |
Feb 10, 2021 | 173.15 | 173.22 | 172.01 | 172.71 | 6,106,290 | +0.63(+0.37%) |
Feb 09, 2021 | 172.57 | 173.03 | 171.75 | 172.08 | 5,128,343 | +0.56(+0.33%) |
Feb 08, 2021 | 171.98 | 172.40 | 171.49 | 171.52 | 6,869,241 | +1.71(+1.01%) |
Feb 05, 2021 | 168.99 | 170.18 | 168.67 | 169.81 | 6,538,400 | +1.66(+0.99%) |
Feb 04, 2021 | 168.29 | 168.40 | 167.34 | 168.15 | 13,703,618 | -3.70(-2.15%) |
Feb 03, 2021 | 172.36 | 172.59 | 171.50 | 171.85 | 4,644,240 | -0.26(-0.15%) |
Feb 02, 2021 | 172.49 | 172.53 | 171.51 | 172.11 | 7,213,580 | -2.12(-1.22%) |
Feb 01, 2021 | 175.02 | 175.26 | 174.06 | 174.23 | 9,060,856 | +1.62(+0.94%) |
Jan 29, 2021 | 174.87 | 175.16 | 172.61 | 172.61 | 11,252,800 | -0.07(-0.04%) |
Jan 28, 2021 | 174.28 | 174.73 | 172.04 | 172.68 | 9,383,270 | +0.16(+0.09%) |
Jan 27, 2021 | 172.93 | 173.52 | 171.66 | 172.52 | 9,027,930 | -1.10(-0.63%) |
Jan 26, 2021 | 173.98 | 174.26 | 173.42 | 173.62 | 4,672,985 | -0.43(-0.25%) |
Jan 25, 2021 | 174.82 | 174.96 | 173.19 | 174.05 | 5,934,260 | +0.15(+0.09%) |
Jan 22, 2021 | 172.89 | 174.29 | 172.35 | 173.90 | 7,269,500 | -1.38(-0.79%) |
Jan 21, 2021 | 175.11 | 175.51 | 174.51 | 175.28 | 7,245,188 | -0.11(-0.06%) |
Jan 20, 2021 | 174.37 | 175.47 | 173.82 | 175.39 | 9,436,851 | +2.81(+1.63%) |
Jan 19, 2021 | 172.71 | 172.85 | 171.92 | 172.58 | 7,434,584 | +1.45(+0.85%) |
Jan 15, 2021 | 172.84 | 173.07 | 170.97 | 171.13 | 16,172,400 | -2.15(-1.24%) |
Jan 14, 2021 | 173.44 | 174.22 | 172.65 | 173.28 | 13,491,231 | -0.09(-0.05%) |
Jan 13, 2021 | 173.68 | 174.46 | 173.05 | 173.37 | 14,098,790 | -0.75(-0.43%) |
Jan 12, 2021 | 173.13 | 174.18 | 172.32 | 174.12 | 9,780,836 | +1.12(+0.65%) |
Jan 11, 2021 | 172.14 | 173.68 | 172.03 | 173.00 | 8,571,446 | -0.34(-0.20%) |
Jan 08, 2021 | 176.83 | 176.99 | 171.48 | 173.34 | 24,399,800 | -6.14(-3.42%) |
Jan 07, 2021 | 179.69 | 179.92 | 178.84 | 179.48 | 7,078,357 | -0.42(-0.23%) |
Jan 06, 2021 | 181.49 | 181.58 | 178.24 | 179.90 | 18,424,188 | -2.97(-1.62%) |
Jan 05, 2021 | 182.87 | 183.21 | 181.82 | 182.87 | 12,691,626 | +0.54(+0.30%) |
Jan 04, 2021 | 181.97 | 182.40 | 180.96 | 182.33 | 14,315,350 | +3.97(+2.23%) |
Dec 31, 2020 | 178.36 | 178.36 | 178.36 | 5,903,094 | +0.66(+0.37%) | |
Dec 30, 2020 | 176.44 | 177.72 | 176.44 | 177.70 | 5,903,094 | +1.35(+0.77%) |
Dec 29, 2020 | 176.25 | 176.97 | 175.57 | 176.35 | 5,979,731 | +0.64(+0.36%) |
Dec 28, 2020 | 177.26 | 177.91 | 175.63 | 175.71 | 7,774,263 | -0.64(-0.36%) |
Dec 24, 2020 | 175.55 | 176.37 | 175.51 | 176.35 | 3,695,400 | +0.70(+0.40%) |
Dec 23, 2020 | 175.10 | 176.21 | 175.06 | 175.65 | 6,541,656 | +1.16(+0.66%) |
Dec 22, 2020 | 176.20 | 176.34 | 174.34 | 174.49 | 9,443,161 | -1.39(-0.79%) |
Dec 21, 2020 | 176.29 | 176.94 | 175.76 | 175.88 | 8,147,435 | -0.56(-0.32%) |
Dec 18, 2020 | 176.65 | 176.98 | 176.10 | 176.44 | 6,789,800 | -0.30(-0.17%) |
Dec 17, 2020 | 177.15 | 177.87 | 176.57 | 176.74 | 9,470,948 | +1.84(+1.05%) |
Dec 16, 2020 | 174.13 | 175.01 | 173.02 | 174.90 | 8,156,231 | +0.96(+0.55%) |
Dec 15, 2020 | 173.43 | 173.98 | 173.05 | 173.94 | 6,840,526 | +2.40(+1.40%) |
Dec 14, 2020 | 171.91 | 172.52 | 170.91 | 171.54 | 7,639,459 | -0.95(-0.55%) |
Dec 11, 2020 | 172.25 | 173.32 | 172.11 | 172.49 | 6,084,800 | +0.32(+0.19%) |
Dec 10, 2020 | 172.90 | 173.58 | 171.70 | 172.17 | 6,555,972 | -0.33(-0.19%) |
Dec 09, 2020 | 173.92 | 174.04 | 171.24 | 172.50 | 10,735,767 | -3.00(-1.71%) |
Dec 08, 2020 | 175.51 | 175.93 | 174.72 | 175.50 | 6,340,893 | +0.61(+0.35%) |
Dec 07, 2020 | 172.56 | 175.29 | 172.51 | 174.89 | 10,540,096 | +2.57(+1.49%) |
Dec 04, 2020 | 172.78 | 173.32 | 171.59 | 172.32 | 10,098,600 | -0.49(-0.28%) |
Dec 03, 2020 | 172.64 | 172.85 | 171.08 | 172.81 | 10,451,020 | +1.35(+0.79%) |
Dec 02, 2020 | 170.57 | 171.76 | 170.15 | 171.46 | 9,190,774 | +1.28(+0.75%) |
Dec 01, 2020 | 169.76 | 170.48 | 169.30 | 170.18 | 13,533,501 | +3.51(+2.11%) |
Nov 30, 2020 | 166.68 | 167.43 | 166.03 | 166.67 | 13,172,984 | -1.12(-0.67%) |
Nov 27, 2020 | 166.90 | 167.83 | 166.78 | 167.79 | 10,569,100 | -1.72(-1.01%) |
Nov 25, 2020 | 169.98 | 170.52 | 169.24 | 169.51 | 10,286,500 | -0.08(-0.05%) |
Nov 24, 2020 | 169.30 | 169.69 | 168.86 | 169.59 | 19,485,392 | -2.64(-1.53%) |
Nov 23, 2020 | 175.10 | 175.24 | 171.78 | 172.23 | 15,435,431 | -3.46(-1.97%) |
Nov 20, 2020 | 176.12 | 176.38 | 175.58 | 175.69 | 6,380,900 | +0.53(+0.30%) |
Nov 19, 2020 | 174.30 | 175.22 | 174.17 | 175.16 | 6,954,973 | -0.33(-0.19%) |
Nov 18, 2020 | 176.26 | 176.86 | 175.35 | 175.49 | 7,380,200 | -1.01(-0.57%) |
Nov 17, 2020 | 177.25 | 177.44 | 176.09 | 176.50 | 8,189,305 | -0.65(-0.37%) |
Nov 16, 2020 | 177.23 | 177.91 | 176.87 | 177.15 | 8,351,182 | -0.01(-0.01%) |
Nov 13, 2020 | 177.65 | 177.80 | 176.84 | 177.16 | 6,470,900 | +1.20(+0.68%) |
Nov 12, 2020 | 176.04 | 176.76 | 175.84 | 175.96 | 7,167,860 | +1.06(+0.61%) |
Nov 11, 2020 | 174.70 | 175.28 | 174.43 | 174.90 | 9,006,108 | -0.76(-0.43%) |
Nov 10, 2020 | 176.75 | 176.91 | 175.66 | 175.66 | 11,709,064 | +0.58(+0.33%) |
Nov 09, 2020 | 176.42 | 176.45 | 173.64 | 175.08 | 29,767,588 | -8.11(-4.43%) |
Nov 06, 2020 | 183.40 | 183.53 | 182.19 | 183.19 | 10,378,200 | +0.26(+0.14%) |
Nov 05, 2020 | 181.00 | 183.29 | 180.97 | 182.93 | 16,088,341 | +4.11(+2.30%) |
Nov 04, 2020 | 178.93 | 179.19 | 177.66 | 178.82 | 11,107,017 | -0.10(-0.06%) |
Nov 03, 2020 | 178.95 | 179.39 | 178.30 | 178.92 | 7,490,506 | +1.01(+0.57%) |
Nov 02, 2020 | 177.45 | 177.93 | 177.13 | 177.91 | 6,487,221 | +1.71(+0.97%) |
Oct 30, 2020 | 177.18 | 177.36 | 175.95 | 176.20 | 7,304,500 | +0.80(+0.46%) |
Oct 29, 2020 | 175.02 | 176.14 | 174.83 | 175.40 | 8,473,807 | -0.73(-0.41%) |
Oct 28, 2020 | 176.45 | 176.85 | 175.44 | 176.13 | 11,733,080 | -2.89(-1.61%) |
Oct 27, 2020 | 178.71 | 179.43 | 178.51 | 179.02 | 5,821,430 | +0.47(+0.26%) |
Oct 26, 2020 | 178.75 | 179.14 | 178.22 | 178.55 | 5,104,759 | -0.09(-0.05%) |
Oct 23, 2020 | 179.09 | 179.20 | 177.76 | 178.64 | 5,919,200 | -0.19(-0.11%) |
Oct 22, 2020 | 178.88 | 179.03 | 177.72 | 178.83 | 8,375,333 | -1.77(-0.98%) |
Oct 21, 2020 | 180.47 | 181.31 | 180.23 | 180.60 | 7,539,266 | +1.35(+0.75%) |
Oct 20, 2020 | 178.54 | 179.67 | 178.08 | 179.25 | 7,124,293 | +0.86(+0.48%) |
Oct 19, 2020 | 179.41 | 179.47 | 178.37 | 178.39 | 6,082,805 | +0.09(+0.05%) |
Oct 16, 2020 | 179.22 | 179.32 | 178.13 | 178.30 | 7,262,100 | -0.62(-0.35%) |
Oct 15, 2020 | 177.71 | 179.15 | 177.59 | 178.92 | 6,817,963 | +0.65(+0.36%) |
Oct 14, 2020 | 179.09 | 179.59 | 178.27 | 178.27 | 9,081,058 | +0.55(+0.31%) |
Oct 13, 2020 | 178.56 | 178.60 | 177.10 | 177.72 | 8,381,565 | -2.84(-1.57%) |
Oct 12, 2020 | 180.57 | 180.83 | 180.19 | 180.56 | 4,842,342 | -0.52(-0.29%) |
Oct 09, 2020 | 180.13 | 181.17 | 179.93 | 181.08 | 15,979,700 | +3.23(+1.82%) |
Oct 08, 2020 | 178.18 | 178.45 | 176.67 | 177.85 | 6,528,035 | +0.63(+0.36%) |
Oct 07, 2020 | 177.09 | 177.42 | 176.43 | 177.22 | 6,401,960 | -0.08(-0.05%) |
Oct 06, 2020 | 180.16 | 180.37 | 177.05 | 177.30 | 8,619,263 | -2.11(-1.18%) |
Oct 05, 2020 | 179.02 | 180.14 | 178.90 | 179.41 | 6,967,648 | +0.87(+0.49%) |
Oct 02, 2020 | 178.69 | 179.29 | 178.16 | 178.54 | 7,488,500 | -0.16(-0.09%) |
Oct 01, 2020 | 178.71 | 179.50 | 178.04 | 178.70 | 10,393,490 | +1.58(+0.89%) |
Sep 30, 2020 | 177.71 | 178.61 | 176.66 | 177.12 | 8,368,784 | -1.07(-0.60%) |
Sep 29, 2020 | 177.19 | 178.33 | 176.95 | 178.19 | 8,742,014 | +1.49(+0.84%) |
Sep 28, 2020 | 175.83 | 176.80 | 175.09 | 176.70 | 7,104,648 | +1.76(+1.01%) |
Sep 25, 2020 | 174.41 | 175.30 | 173.89 | 174.94 | 6,779,100 | -0.50(-0.28%) |
Sep 24, 2020 | 174.36 | 176.24 | 173.77 | 175.44 | 11,754,746 | +0.65(+0.37%) |
Sep 23, 2020 | 176.98 | 177.26 | 174.10 | 174.79 | 18,120,016 | -3.86(-2.16%) |
Sep 22, 2020 | 179.63 | 180.02 | 178.11 | 178.65 | 7,955,352 | -0.87(-0.48%) |
Sep 21, 2020 | 179.84 | 180.29 | 176.75 | 179.52 | 17,416,708 | -3.68(-2.01%) |
Sep 18, 2020 | 183.07 | 184.09 | 182.64 | 183.20 | 9,959,600 | +0.24(+0.13%) |
Sep 17, 2020 | 181.92 | 183.09 | 181.48 | 182.96 | 8,829,396 | -1.01(-0.55%) |
Sep 16, 2020 | 184.98 | 185.01 | 183.33 | 183.97 | 12,715,961 | +0.52(+0.28%) |
Sep 15, 2020 | 184.46 | 184.67 | 182.92 | 183.45 | 7,991,788 | -0.44(-0.24%) |
Sep 14, 2020 | 183.57 | 184.30 | 183.39 | 183.89 | 9,708,251 | +1.44(+0.79%) |
Sep 11, 2020 | 183.14 | 183.55 | 182.00 | 182.45 | 7,662,200 | -0.01(-0.01%) |
Sep 10, 2020 | 184.23 | 184.68 | 182.28 | 182.46 | 9,133,669 | -0.59(-0.32%) |
Sep 09, 2020 | 182.50 | 183.22 | 182.19 | 183.05 | 8,414,746 | +1.76(+0.97%) |
Sep 08, 2020 | 179.50 | 182.27 | 179.02 | 181.29 | 13,225,513 | -0.35(-0.19%) |
Sep 04, 2020 | 180.95 | 182.10 | 180.05 | 181.64 | 11,567,800 | +0.50(+0.28%) |
Sep 03, 2020 | 182.30 | 182.82 | 180.49 | 181.14 | 12,170,478 | -1.48(-0.81%) |
Sep 02, 2020 | 183.75 | 183.86 | 181.50 | 182.62 | 11,518,489 | -2.43(-1.31%) |
Sep 01, 2020 | 186.99 | 186.99 | 184.33 | 185.05 | 10,684,609 | +0.22(+0.12%) |
Aug 31, 2020 | 184.79 | 185.53 | 184.28 | 184.83 | 10,233,698 | +0.44(+0.24%) |
Aug 28, 2020 | 183.98 | 185.40 | 183.41 | 184.39 | 13,200,800 | +3.15(+1.74%) |
Aug 27, 2020 | 185.00 | 185.17 | 179.37 | 181.24 | 16,288,296 | -2.12(-1.16%) |
Aug 26, 2020 | 180.26 | 183.58 | 180.20 | 183.36 | 12,711,367 | +2.14(+1.18%) |
Aug 25, 2020 | 181.06 | 181.25 | 179.73 | 181.22 | 10,050,000 | +0.22(+0.12%) |
Aug 24, 2020 | 182.91 | 182.93 | 180.68 | 181.00 | 11,593,391 | -1.03(-0.57%) |
Aug 21, 2020 | 182.14 | 182.81 | 180.47 | 182.03 | 12,713,700 | -1.47(-0.80%) |
Aug 20, 2020 | 181.19 | 183.71 | 180.93 | 183.50 | 16,682,508 | +1.26(+0.69%) |
Aug 19, 2020 | 186.69 | 187.46 | 181.71 | 182.24 | 24,607,080 | -5.94(-3.16%) |
Aug 18, 2020 | 189.18 | 189.40 | 185.63 | 188.18 | 16,270,471 | +1.68(+0.90%) |
Aug 17, 2020 | 184.69 | 187.01 | 184.66 | 186.50 | 15,700,141 | +3.96(+2.17%) |
Aug 14, 2020 | 183.44 | 183.72 | 181.49 | 182.54 | 11,791,900 | -0.79(-0.43%) |
Aug 13, 2020 | 181.56 | 184.70 | 181.36 | 183.33 | 18,583,026 | +4.23(+2.36%) |
Aug 12, 2020 | 182.61 | 183.10 | 179.04 | 179.10 | 28,708,620 | -1.90(-1.05%) |
Aug 11, 2020 | 183.57 | 183.98 | 179.43 | 181.00 | 45,320,824 | -9.15(-4.81%) |
Aug 10, 2020 | 191.20 | 192.61 | 189.66 | 190.15 | 19,047,200 | -0.66(-0.35%) |
Aug 07, 2020 | 192.71 | 192.96 | 189.33 | 190.81 | 24,570,100 | -3.08(-1.59%) |
Aug 06, 2020 | 193.74 | 194.45 | 192.52 | 193.89 | 20,624,378 | +2.54(+1.33%) |
Aug 05, 2020 | 191.65 | 193.13 | 190.62 | 191.35 | 27,184,152 | +1.76(+0.93%) |
Aug 04, 2020 | 185.61 | 189.60 | 185.21 | 189.59 | 20,734,384 | +3.95(+2.13%) |
Aug 03, 2020 | 185.05 | 185.82 | 184.20 | 185.64 | 12,890,383 | +0.21(+0.11%) |
Jul 31, 2020 | 184.51 | 185.75 | 184.16 | 185.43 | 15,885,000 | +1.67(+0.91%) |
Jul 30, 2020 | 183.44 | 184.33 | 182.13 | 183.76 | 18,048,790 | -1.37(-0.74%) |
Jul 29, 2020 | 184.01 | 186.14 | 182.39 | 185.13 | 25,626,194 | +1.38(+0.75%) |
Jul 28, 2020 | 182.02 | 184.26 | 181.42 | 183.75 | 21,154,636 | +1.52(+0.83%) |
Jul 27, 2020 | 181.85 | 182.83 | 181.53 | 182.23 | 20,999,468 | +3.53(+1.98%) |
Jul 24, 2020 | 179.14 | 179.16 | 178.20 | 178.70 | 15,601,300 | +1.52(+0.86%) |
Jul 23, 2020 | 176.17 | 178.41 | 175.65 | 177.18 | 22,997,058 | +1.55(+0.88%) |
Jul 22, 2020 | 174.05 | 175.77 | 173.76 | 175.63 | 18,699,638 | +2.63(+1.52%) |
Jul 21, 2020 | 172.53 | 173.25 | 172.31 | 173.00 | 12,844,520 | +2.06(+1.21%) |
Jul 20, 2020 | 170.76 | 171.07 | 170.27 | 170.94 | 10,085,766 | +0.82(+0.48%) |
Jul 17, 2020 | 169.94 | 170.27 | 169.60 | 170.12 | 10,296,000 | +1.39(+0.82%) |
Jul 16, 2020 | 169.80 | 169.99 | 168.65 | 168.73 | 10,236,645 | -1.61(-0.95%) |
Jul 15, 2020 | 169.62 | 170.43 | 169.39 | 170.34 | 7,530,594 | +0.15(+0.09%) |
Jul 14, 2020 | 168.97 | 170.20 | 168.81 | 170.19 | 9,808,504 | +0.79(+0.47%) |
Jul 13, 2020 | 170.29 | 170.42 | 169.16 | 169.40 | 11,093,778 | +0.21(+0.12%) |
Jul 10, 2020 | 169.95 | 170.15 | 168.57 | 169.19 | 8,218,000 | -0.44(-0.26%) |
Jul 09, 2020 | 170.48 | 170.63 | 168.78 | 169.63 | 13,321,514 | -0.53(-0.31%) |
Jul 08, 2020 | 170.32 | 170.86 | 169.78 | 170.16 | 11,649,107 | +1.12(+0.66%) |
Jul 07, 2020 | 167.41 | 169.04 | 167.38 | 169.04 | 11,608,455 | +1.06(+0.63%) |
Jul 06, 2020 | 167.75 | 168.00 | 167.19 | 167.98 | 7,263,732 | +1.00(+0.60%) |
Jul 02, 2020 | 166.20 | 167.24 | 166.02 | 166.98 | 8,753,400 | +0.36(+0.22%) |
Jul 01, 2020 | 167.05 | 167.06 | 165.34 | 166.62 | 13,212,568 | -0.75(-0.45%) |
Jun 30, 2020 | 166.31 | 167.99 | 166.18 | 167.37 | 12,758,464 | +0.74(+0.44%) |
Jun 29, 2020 | 166.56 | 166.80 | 166.18 | 166.63 | 6,726,110 | +0.09(+0.05%) |
Jun 26, 2020 | 164.87 | 166.56 | 164.22 | 166.54 | 9,753,400 | +0.74(+0.45%) |
Jun 25, 2020 | 165.89 | 165.91 | 165.16 | 165.80 | 7,088,091 | -0.10(-0.06%) |
Jun 24, 2020 | 166.01 | 166.99 | 165.45 | 165.90 | 10,894,909 | -0.58(-0.35%) |
Jun 23, 2020 | 165.63 | 166.52 | 165.52 | 166.48 | 12,134,668 | +1.39(+0.84%) |
Jun 22, 2020 | 165.06 | 165.73 | 164.41 | 165.09 | 12,381,843 | +1.06(+0.65%) |
Jun 19, 2020 | 162.87 | 164.09 | 162.78 | 164.03 | 12,187,300 | +1.79(+1.10%) |
Jun 18, 2020 | 162.20 | 162.32 | 161.44 | 162.24 | 5,395,750 | -0.32(-0.20%) |
Jun 17, 2020 | 162.00 | 162.62 | 161.77 | 162.56 | 4,755,216 | +0.31(+0.19%) |
Jun 16, 2020 | 161.85 | 162.68 | 161.36 | 162.25 | 7,968,609 | -0.08(-0.05%) |
Jun 15, 2020 | 160.52 | 162.56 | 160.16 | 162.33 | 8,535,845 | -0.29(-0.18%) |
Jun 12, 2020 | 163.41 | 163.88 | 162.56 | 162.62 | 6,895,300 | +0.23(+0.14%) |
Jun 11, 2020 | 163.35 | 164.06 | 161.97 | 162.39 | 11,671,157 | -1.18(-0.72%) |
Jun 10, 2020 | 162.10 | 163.63 | 160.52 | 163.57 | 12,998,871 | +2.31(+1.43%) |
Jun 09, 2020 | 161.10 | 161.77 | 160.87 | 161.26 | 9,033,722 | +1.54(+0.96%) |
Jun 08, 2020 | 158.90 | 159.86 | 158.47 | 159.72 | 9,239,831 | +1.71(+1.08%) |
Jun 05, 2020 | 158.72 | 158.72 | 157.03 | 158.01 | 16,021,100 | -3.27(-2.03%) |
Jun 04, 2020 | 161.14 | 161.87 | 159.84 | 161.28 | 10,092,551 | +1.68(+1.05%) |
Jun 03, 2020 | 160.34 | 160.90 | 158.82 | 159.60 | 16,991,150 | -3.00(-1.85%) |
Jun 02, 2020 | 163.89 | 164.08 | 161.86 | 162.60 | 10,387,564 | -1.06(-0.65%) |