Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 343.25 | 344.23 | 339.79 | 343.26 | 2,352,395 | +1.75(+0.51%) |
May 27, 2021 | 341.47 | 343.51 | 337.77 | 341.51 | 4,237,396 | +3.65(+1.08%) |
May 26, 2021 | 335.65 | 339.14 | 332.81 | 337.86 | 2,306,681 | +2.66(+0.79%) |
May 25, 2021 | 340.17 | 343.72 | 334.82 | 335.20 | 2,860,763 | -3.48(-1.03%) |
May 24, 2021 | 337.79 | 339.99 | 336.12 | 338.68 | 1,994,955 | +1.87(+0.55%) |
May 21, 2021 | 332.43 | 337.62 | 331.52 | 336.81 | 2,890,029 | +5.96(+1.80%) |
May 20, 2021 | 330.12 | 332.85 | 324.94 | 330.85 | 2,087,231 | +1.29(+0.39%) |
May 19, 2021 | 330.32 | 331.06 | 325.48 | 329.56 | 4,018,632 | -5.68(-1.70%) |
May 18, 2021 | 341.52 | 343.08 | 334.73 | 335.25 | 2,194,965 | -4.31(-1.27%) |
May 17, 2021 | 338.21 | 340.89 | 335.19 | 339.56 | 1,989,225 | +0.44(+0.13%) |
May 14, 2021 | 332.89 | 339.80 | 332.62 | 339.12 | 2,971,207 | +9.16(+2.78%) |
May 13, 2021 | 324.85 | 331.87 | 324.85 | 329.96 | 2,908,104 | +4.06(+1.24%) |
May 12, 2021 | 333.88 | 338.53 | 324.87 | 325.90 | 3,596,466 | -5.08(-1.53%) |
May 11, 2021 | 333.47 | 338.99 | 329.79 | 330.98 | 4,060,064 | -8.06(-2.38%) |
May 10, 2021 | 343.47 | 346.67 | 338.87 | 339.04 | 3,691,089 | -2.03(-0.60%) |
May 07, 2021 | 333.17 | 341.77 | 331.91 | 341.07 | 3,673,471 | +4.52(+1.34%) |
May 06, 2021 | 330.84 | 336.85 | 327.84 | 336.55 | 3,313,748 | +7.68(+2.33%) |
May 05, 2021 | 325.55 | 330.26 | 320.52 | 328.87 | 2,979,228 | +7.15(+2.22%) |
May 04, 2021 | 320.85 | 323.50 | 315.03 | 321.71 | 3,078,604 | -0.29(-0.09%) |
May 03, 2021 | 322.17 | 325.59 | 321.18 | 322.01 | 2,035,116 | +1.57(+0.49%) |
Apr 30, 2021 | 322.89 | 324.45 | 319.28 | 320.43 | 2,284,697 | -4.16(-1.28%) |
Apr 29, 2021 | 322.37 | 325.38 | 319.54 | 324.59 | 2,809,028 | +4.47(+1.40%) |
Apr 28, 2021 | 320.02 | 321.97 | 318.26 | 320.12 | 2,327,700 | +1.36(+0.43%) |
Apr 27, 2021 | 316.34 | 319.61 | 316.03 | 318.76 | 2,270,738 | +2.86(+0.91%) |
Apr 26, 2021 | 314.45 | 318.09 | 313.48 | 315.90 | 2,360,378 | +3.83(+1.23%) |
Apr 23, 2021 | 304.62 | 313.28 | 304.13 | 312.06 | 2,354,619 | +7.82(+2.57%) |
Apr 22, 2021 | 307.71 | 309.88 | 303.73 | 304.25 | 2,354,163 | -4.06(-1.32%) |
Apr 21, 2021 | 303.47 | 308.50 | 301.22 | 308.31 | 2,971,881 | +3.12(+1.02%) |
Apr 20, 2021 | 312.63 | 313.10 | 302.87 | 305.20 | 3,979,816 | -10.31(-3.27%) |
Apr 19, 2021 | 312.66 | 316.74 | 309.54 | 315.50 | 3,509,159 | +0.72(+0.23%) |
Apr 16, 2021 | 312.93 | 316.10 | 311.39 | 314.79 | 4,601,800 | +3.46(+1.11%) |
Apr 15, 2021 | 311.65 | 313.90 | 307.64 | 311.33 | 4,731,888 | +2.94(+0.95%) |
Apr 14, 2021 | 302.13 | 316.77 | 299.93 | 308.39 | 10,733,388 | +7.05(+2.34%) |
Apr 13, 2021 | 303.02 | 303.51 | 298.12 | 301.33 | 3,884,871 | -3.83(-1.25%) |
Apr 12, 2021 | 305.92 | 307.59 | 303.41 | 305.16 | 2,520,879 | +0.95(+0.31%) |
Apr 09, 2021 | 307.14 | 307.97 | 302.35 | 304.21 | 2,552,314 | -0.30(-0.10%) |
Apr 08, 2021 | 298.22 | 304.84 | 297.00 | 304.51 | 2,611,422 | +4.22(+1.41%) |
Apr 07, 2021 | 301.35 | 302.73 | 297.35 | 300.29 | 2,345,550 | -0.47(-0.16%) |
Apr 06, 2021 | 298.40 | 302.12 | 297.95 | 300.76 | 1,959,442 | +3.24(+1.09%) |
Apr 05, 2021 | 306.09 | 306.09 | 297.08 | 297.53 | 3,516,164 | -3.77(-1.25%) |
Apr 01, 2021 | 298.23 | 303.15 | 298.10 | 301.30 | 2,891,376 | +0.59(+0.20%) |
Mar 31, 2021 | 303.68 | 305.90 | 299.27 | 300.71 | 2,853,494 | -4.61(-1.51%) |
Mar 30, 2021 | 302.92 | 308.75 | 302.41 | 305.31 | 2,954,260 | +5.77(+1.93%) |
Mar 29, 2021 | 294.59 | 301.41 | 292.17 | 299.54 | 4,929,363 | -1.53(-0.51%) |
Mar 26, 2021 | 307.61 | 308.48 | 296.75 | 301.07 | 3,352,013 | -2.91(-0.96%) |
Mar 25, 2021 | 301.03 | 304.75 | 296.04 | 303.97 | 3,049,597 | +1.75(+0.58%) |
Mar 24, 2021 | 306.61 | 309.85 | 302.03 | 302.23 | 3,623,100 | -2.87(-0.94%) |
Mar 23, 2021 | 310.47 | 314.40 | 304.69 | 305.10 | 2,671,334 | -6.95(-2.23%) |
Mar 22, 2021 | 313.64 | 315.31 | 308.98 | 312.05 | 2,276,806 | -4.48(-1.41%) |
Mar 19, 2021 | 318.57 | 319.32 | 313.24 | 316.52 | 3,820,044 | -3.50(-1.09%) |
Mar 18, 2021 | 322.55 | 328.16 | 319.09 | 320.02 | 4,038,965 | +2.81(+0.88%) |
Mar 17, 2021 | 316.91 | 319.13 | 313.03 | 317.21 | 2,947,819 | +2.98(+0.95%) |
Mar 16, 2021 | 317.52 | 319.01 | 310.59 | 314.24 | 2,536,229 | -3.99(-1.25%) |
Mar 15, 2021 | 321.34 | 324.08 | 314.50 | 318.23 | 2,476,240 | -2.54(-0.79%) |
Mar 12, 2021 | 317.46 | 321.86 | 316.01 | 320.76 | 2,649,748 | +6.17(+1.96%) |
Mar 11, 2021 | 311.43 | 317.26 | 309.41 | 314.59 | 2,996,741 | +0.07(+0.02%) |
Mar 10, 2021 | 305.11 | 314.87 | 304.87 | 314.52 | 3,426,548 | +10.51(+3.46%) |
Mar 09, 2021 | 302.20 | 309.34 | 299.39 | 304.01 | 3,551,400 | -3.31(-1.08%) |
Mar 08, 2021 | 304.72 | 310.45 | 302.64 | 307.32 | 3,257,887 | +6.27(+2.08%) |
Mar 05, 2021 | 308.60 | 308.60 | 291.02 | 301.05 | 4,067,326 | -1.77(-0.58%) |
Mar 04, 2021 | 306.35 | 312.44 | 297.88 | 302.81 | 3,961,433 | -4.73(-1.54%) |
Mar 03, 2021 | 306.85 | 312.75 | 306.46 | 307.54 | 3,919,381 | +3.21(+1.05%) |
Mar 02, 2021 | 303.47 | 309.16 | 303.02 | 304.33 | 3,098,819 | +0.94(+0.31%) |
Mar 01, 2021 | 298.87 | 304.42 | 297.31 | 303.39 | 3,203,357 | +10.75(+3.67%) |
Feb 26, 2021 | 298.40 | 301.07 | 292.24 | 292.64 | 4,074,460 | -7.59(-2.53%) |
Feb 25, 2021 | 305.33 | 307.60 | 298.88 | 300.23 | 4,504,810 | -2.64(-0.87%) |
Feb 24, 2021 | 293.27 | 303.17 | 293.21 | 302.87 | 4,273,398 | +10.47(+3.58%) |
Feb 23, 2021 | 291.16 | 293.12 | 284.49 | 292.40 | 3,211,437 | +2.14(+0.74%) |
Feb 22, 2021 | 286.71 | 293.63 | 285.98 | 290.25 | 3,450,288 | +1.14(+0.40%) |
Feb 19, 2021 | 284.17 | 290.17 | 284.17 | 289.11 | 3,001,641 | +5.24(+1.85%) |
Feb 18, 2021 | 283.25 | 288.08 | 281.74 | 283.87 | 2,285,322 | -2.60(-0.91%) |
Feb 17, 2021 | 283.99 | 288.52 | 282.82 | 286.47 | 2,689,690 | +0.71(+0.25%) |
Feb 16, 2021 | 283.96 | 286.63 | 283.25 | 285.75 | 3,046,548 | +5.17(+1.84%) |
Feb 12, 2021 | 276.62 | 280.94 | 276.42 | 280.59 | 2,158,518 | +3.66(+1.32%) |
Feb 11, 2021 | 278.44 | 279.39 | 274.04 | 276.93 | 2,357,274 | -1.80(-0.64%) |
Feb 10, 2021 | 274.80 | 279.54 | 272.74 | 278.72 | 3,507,293 | +3.50(+1.27%) |
Feb 09, 2021 | 274.43 | 277.04 | 272.69 | 275.22 | 2,261,166 | +0.28(+0.10%) |
Feb 08, 2021 | 270.22 | 275.62 | 269.76 | 274.94 | 3,082,207 | +6.09(+2.27%) |
Feb 05, 2021 | 270.22 | 272.27 | 267.65 | 268.85 | 3,207,537 | -0.23(-0.09%) |
Feb 04, 2021 | 265.64 | 270.98 | 265.20 | 269.07 | 3,268,935 | +4.76(+1.80%) |
Feb 03, 2021 | 262.53 | 265.47 | 261.22 | 264.31 | 2,959,892 | +1.45(+0.55%) |
Feb 02, 2021 | 254.94 | 264.04 | 254.65 | 262.86 | 5,667,375 | +11.21(+4.46%) |
Feb 01, 2021 | 249.76 | 253.55 | 249.15 | 251.65 | 2,535,353 | +3.26(+1.31%) |
Jan 29, 2021 | 251.23 | 254.10 | 247.89 | 248.39 | 3,724,787 | -3.53(-1.40%) |
Jan 28, 2021 | 250.87 | 256.32 | 248.54 | 251.92 | 4,122,841 | +1.55(+0.62%) |
Jan 27, 2021 | 252.82 | 254.07 | 248.53 | 250.37 | 4,235,901 | -7.72(-2.99%) |
Jan 26, 2021 | 260.08 | 261.76 | 256.55 | 258.09 | 3,593,426 | -1.17(-0.45%) |
Jan 25, 2021 | 260.63 | 262.30 | 254.19 | 259.26 | 4,993,186 | -5.82(-2.19%) |
Jan 22, 2021 | 262.61 | 266.18 | 261.52 | 265.08 | 2,804,261 | +0.02(+0.01%) |
Jan 21, 2021 | 266.05 | 268.15 | 264.29 | 265.06 | 2,746,220 | -1.01(-0.38%) |
Jan 20, 2021 | 270.97 | 272.46 | 263.33 | 266.07 | 5,227,576 | -3.42(-1.27%) |
Jan 19, 2021 | 279.38 | 280.85 | 269.12 | 269.49 | 7,337,198 | -6.24(-2.26%) |
Jan 15, 2021 | 275.89 | 279.25 | 271.94 | 275.73 | 4,218,019 | -6.28(-2.23%) |
Jan 14, 2021 | 278.51 | 283.42 | 278.04 | 282.01 | 3,481,187 | +4.52(+1.63%) |
Jan 13, 2021 | 274.87 | 278.21 | 273.98 | 277.49 | 2,633,652 | +0.67(+0.24%) |
Jan 12, 2021 | 272.18 | 278.44 | 271.15 | 276.82 | 5,251,802 | +7.68(+2.85%) |
Jan 11, 2021 | 262.71 | 270.22 | 260.33 | 269.15 | 2,892,740 | +3.44(+1.29%) |
Jan 08, 2021 | 267.47 | 267.73 | 261.12 | 265.71 | 3,057,537 | -1.44(-0.54%) |
Jan 07, 2021 | 263.60 | 271.04 | 262.60 | 267.15 | 4,376,947 | +5.59(+2.14%) |
Jan 06, 2021 | 253.08 | 264.16 | 250.16 | 261.56 | 6,964,333 | +13.39(+5.40%) |
Jan 05, 2021 | 241.71 | 250.53 | 240.51 | 248.17 | 4,591,175 | +5.43(+2.24%) |
Jan 04, 2021 | 244.57 | 245.10 | 238.31 | 242.74 | 3,897,556 | +1.18(+0.49%) |
Dec 31, 2020 | 241.56 | 241.56 | 241.56 | 1,710,304 | +3.90(+1.64%) | |
Dec 30, 2020 | 237.07 | 238.75 | 236.17 | 237.66 | 1,710,304 | +1.32(+0.56%) |
Dec 29, 2020 | 238.40 | 238.95 | 234.95 | 236.34 | 1,561,601 | -1.45(-0.61%) |
Dec 28, 2020 | 236.15 | 240.59 | 235.41 | 237.78 | 3,043,243 | +3.14(+1.34%) |
Dec 24, 2020 | 235.45 | 235.98 | 232.44 | 234.64 | 1,056,879 | -0.27(-0.11%) |
Dec 23, 2020 | 230.37 | 238.69 | 230.19 | 234.91 | 3,680,794 | +5.83(+2.54%) |
Dec 22, 2020 | 235.28 | 236.05 | 228.82 | 229.08 | 3,930,024 | -6.31(-2.68%) |
Dec 21, 2020 | 229.26 | 238.94 | 227.86 | 235.39 | 8,074,271 | +13.60(+6.13%) |
Dec 18, 2020 | 224.78 | 224.78 | 220.35 | 221.79 | 4,462,997 | -2.11(-0.94%) |
Dec 17, 2020 | 224.42 | 225.27 | 222.59 | 223.90 | 3,256,788 | +0.60(+0.27%) |
Dec 16, 2020 | 223.10 | 223.41 | 220.87 | 223.29 | 2,620,076 | +1.23(+0.55%) |
Dec 15, 2020 | 219.38 | 223.15 | 217.27 | 222.07 | 2,563,317 | +4.25(+1.95%) |
Dec 14, 2020 | 222.84 | 223.05 | 217.45 | 217.81 | 2,103,574 | -2.02(-0.92%) |
Dec 11, 2020 | 220.58 | 220.94 | 217.18 | 219.83 | 2,267,907 | -4.04(-1.80%) |
Dec 10, 2020 | 219.84 | 224.59 | 219.39 | 223.87 | 2,774,731 | +1.45(+0.65%) |
Dec 09, 2020 | 219.84 | 224.75 | 219.41 | 222.42 | 3,877,205 | +3.65(+1.67%) |
Dec 08, 2020 | 217.10 | 219.10 | 216.71 | 218.78 | 1,495,767 | +0.36(+0.16%) |
Dec 07, 2020 | 218.50 | 219.70 | 215.67 | 218.42 | 1,950,763 | -1.04(-0.47%) |
Dec 04, 2020 | 217.73 | 219.61 | 217.05 | 219.46 | 2,590,615 | +3.77(+1.75%) |
Dec 03, 2020 | 217.36 | 218.79 | 214.93 | 215.69 | 2,339,136 | -2.00(-0.92%) |
Dec 02, 2020 | 212.59 | 218.13 | 212.13 | 217.69 | 2,331,333 | +5.10(+2.40%) |
Dec 01, 2020 | 212.47 | 215.14 | 211.92 | 212.59 | 2,814,391 | +2.52(+1.20%) |
Nov 30, 2020 | 211.41 | 214.09 | 209.87 | 210.07 | 2,963,288 | -4.39(-2.05%) |
Nov 27, 2020 | 215.91 | 216.19 | 212.99 | 214.46 | 1,152,867 | -1.04(-0.48%) |
Nov 25, 2020 | 214.09 | 216.32 | 211.75 | 215.50 | 2,494,860 | -0.87(-0.40%) |
Nov 24, 2020 | 210.54 | 216.94 | 210.11 | 216.37 | 4,297,577 | +7.90(+3.79%) |
Nov 23, 2020 | 205.95 | 209.54 | 205.65 | 208.47 | 3,700,522 | +4.99(+2.45%) |
Nov 20, 2020 | 203.16 | 204.81 | 202.82 | 203.48 | 2,029,125 | -1.11(-0.54%) |
Nov 19, 2020 | 204.34 | 204.93 | 202.35 | 204.59 | 1,650,227 | +0.25(+0.12%) |
Nov 18, 2020 | 204.98 | 207.46 | 203.62 | 204.34 | 3,133,725 | -0.32(-0.16%) |
Nov 17, 2020 | 200.44 | 204.85 | 198.91 | 204.66 | 2,987,711 | +2.07(+1.02%) |
Nov 16, 2020 | 203.64 | 204.62 | 200.46 | 202.60 | 3,298,206 | +3.01(+1.51%) |
Nov 13, 2020 | 196.65 | 201.30 | 196.25 | 199.59 | 3,109,217 | +4.16(+2.13%) |
Nov 12, 2020 | 196.07 | 197.57 | 193.50 | 195.43 | 3,299,438 | -3.23(-1.62%) |
Nov 11, 2020 | 199.19 | 200.35 | 195.90 | 198.65 | 2,940,906 | +0.53(+0.27%) |
Nov 10, 2020 | 196.10 | 198.95 | 192.39 | 198.12 | 4,570,960 | +2.31(+1.18%) |
Nov 09, 2020 | 195.41 | 198.60 | 190.74 | 195.81 | 7,633,618 | +12.45(+6.79%) |
Nov 06, 2020 | 186.16 | 186.21 | 182.59 | 183.35 | 2,716,806 | -1.55(-0.84%) |
Nov 05, 2020 | 181.89 | 185.96 | 181.35 | 184.90 | 3,174,238 | +4.64(+2.57%) |
Nov 04, 2020 | 178.79 | 182.95 | 177.56 | 180.27 | 4,244,672 | -0.06(-0.03%) |
Nov 03, 2020 | 176.69 | 181.30 | 176.03 | 180.32 | 4,982,546 | +7.04(+4.06%) |
Nov 02, 2020 | 174.92 | 175.56 | 171.48 | 173.28 | 2,699,229 | +1.06(+0.61%) |
Oct 30, 2020 | 172.65 | 173.46 | 169.01 | 172.22 | 4,018,624 | -0.82(-0.47%) |
Oct 29, 2020 | 172.91 | 175.24 | 170.27 | 173.04 | 3,928,286 | +0.16(+0.09%) |
Oct 28, 2020 | 174.29 | 176.17 | 172.13 | 172.89 | 4,624,884 | -5.38(-3.02%) |
Oct 27, 2020 | 182.21 | 182.74 | 178.03 | 178.27 | 3,764,267 | -4.97(-2.71%) |
Oct 26, 2020 | 184.47 | 184.77 | 180.85 | 183.25 | 3,566,653 | -3.55(-1.90%) |
Oct 23, 2020 | 188.37 | 189.69 | 185.87 | 186.80 | 2,316,162 | -0.33(-0.18%) |
Oct 22, 2020 | 185.12 | 188.00 | 184.21 | 187.13 | 2,346,187 | +2.27(+1.23%) |
Oct 21, 2020 | 188.94 | 189.45 | 184.04 | 184.86 | 3,382,728 | -4.66(-2.46%) |
Oct 20, 2020 | 188.31 | 192.57 | 188.09 | 189.52 | 3,661,546 | +2.13(+1.14%) |
Oct 19, 2020 | 188.94 | 189.41 | 186.39 | 187.39 | 3,549,602 | -0.47(-0.25%) |
Oct 16, 2020 | 189.79 | 191.31 | 187.50 | 187.86 | 3,563,646 | -2.18(-1.15%) |
Oct 15, 2020 | 190.93 | 191.98 | 188.49 | 190.04 | 4,754,700 | -2.40(-1.25%) |
Oct 14, 2020 | 194.85 | 195.37 | 191.56 | 192.44 | 8,290,349 | +0.38(+0.20%) |
Oct 13, 2020 | 194.97 | 195.06 | 190.57 | 192.06 | 3,638,651 | -3.01(-1.55%) |
Oct 12, 2020 | 188.96 | 195.77 | 188.96 | 195.07 | 3,812,152 | +5.99(+3.17%) |
Oct 09, 2020 | 190.19 | 191.14 | 187.74 | 189.08 | 3,337,859 | -0.40(-0.21%) |
Oct 08, 2020 | 186.90 | 189.64 | 185.95 | 189.48 | 2,557,043 | +3.99(+2.15%) |
Oct 07, 2020 | 185.76 | 186.76 | 183.27 | 185.49 | 2,554,008 | +2.29(+1.25%) |
Oct 06, 2020 | 186.08 | 187.75 | 182.12 | 183.20 | 3,109,617 | -0.65(-0.35%) |
Oct 05, 2020 | 183.97 | 184.79 | 181.83 | 183.85 | 2,799,209 | +1.73(+0.95%) |
Oct 02, 2020 | 177.96 | 182.84 | 177.92 | 182.12 | 2,789,690 | +1.23(+0.68%) |
Oct 01, 2020 | 183.60 | 185.06 | 180.27 | 180.89 | 2,511,207 | -2.20(-1.20%) |
Sep 30, 2020 | 181.00 | 185.01 | 180.71 | 183.09 | 3,374,976 | +3.81(+2.12%) |
Sep 29, 2020 | 180.53 | 181.09 | 178.04 | 179.28 | 2,635,602 | -2.08(-1.15%) |
Sep 28, 2020 | 180.18 | 183.91 | 179.61 | 181.36 | 3,599,951 | +3.75(+2.11%) |
Sep 25, 2020 | 175.79 | 178.01 | 172.74 | 177.61 | 3,409,206 | -0.15(-0.08%) |
Sep 24, 2020 | 172.17 | 179.89 | 170.41 | 177.75 | 5,595,158 | +8.19(+4.83%) |
Sep 23, 2020 | 174.92 | 175.75 | 169.33 | 169.56 | 3,417,511 | -5.01(-2.87%) |
Sep 22, 2020 | 176.74 | 178.69 | 171.67 | 174.57 | 3,679,563 | -2.17(-1.23%) |
Sep 21, 2020 | 173.00 | 176.90 | 170.79 | 176.74 | 5,346,086 | -0.78(-0.44%) |
Sep 18, 2020 | 177.66 | 179.16 | 175.27 | 177.52 | 9,951,999 | +0.03(+0.02%) |
Sep 17, 2020 | 180.58 | 182.11 | 177.21 | 177.50 | 4,690,660 | -5.33(-2.91%) |
Sep 16, 2020 | 180.83 | 185.67 | 180.45 | 182.83 | 3,920,564 | +2.44(+1.35%) |
Sep 15, 2020 | 184.03 | 184.57 | 180.37 | 180.38 | 4,079,416 | -3.04(-1.66%) |
Sep 14, 2020 | 185.21 | 185.21 | 182.82 | 183.43 | 3,024,468 | +0.38(+0.21%) |
Sep 11, 2020 | 182.43 | 183.95 | 181.25 | 183.04 | 2,608,357 | +0.83(+0.45%) |
Sep 10, 2020 | 185.60 | 187.08 | 181.80 | 182.22 | 2,754,561 | -2.01(-1.09%) |
Sep 09, 2020 | 186.02 | 186.61 | 184.06 | 184.23 | 5,136,684 | -0.24(-0.13%) |
Sep 08, 2020 | 190.87 | 191.28 | 183.36 | 184.47 | 5,020,275 | -7.71(-4.01%) |
Sep 04, 2020 | 192.13 | 194.37 | 187.05 | 192.17 | 4,027,076 | +3.08(+1.63%) |
Sep 03, 2020 | 192.91 | 196.08 | 187.52 | 189.09 | 3,875,037 | -2.26(-1.18%) |
Sep 02, 2020 | 187.48 | 192.16 | 187.10 | 191.35 | 3,912,725 | +4.17(+2.23%) |
Sep 01, 2020 | 185.49 | 188.32 | 184.95 | 187.18 | 2,698,343 | +0.54(+0.29%) |
Aug 31, 2020 | 187.22 | 188.05 | 185.51 | 186.64 | 3,343,611 | -1.45(-0.77%) |
Aug 28, 2020 | 191.88 | 191.98 | 187.53 | 188.09 | 4,083,042 | -2.21(-1.16%) |
Aug 27, 2020 | 187.16 | 192.88 | 186.91 | 190.30 | 4,076,609 | +2.85(+1.52%) |
Aug 26, 2020 | 186.44 | 187.70 | 185.66 | 187.45 | 2,829,345 | +0.91(+0.49%) |
Aug 25, 2020 | 190.16 | 190.61 | 185.79 | 186.54 | 2,901,911 | -1.21(-0.65%) |
Aug 24, 2020 | 183.93 | 187.84 | 182.31 | 187.76 | 3,419,489 | +4.45(+2.43%) |
Aug 21, 2020 | 181.21 | 184.14 | 180.95 | 183.31 | 1,966,870 | +0.53(+0.29%) |
Aug 20, 2020 | 181.80 | 184.08 | 181.42 | 182.78 | 1,947,945 | -1.06(-0.58%) |
Aug 19, 2020 | 183.28 | 186.63 | 182.71 | 183.84 | 2,714,043 | +1.55(+0.85%) |
Aug 18, 2020 | 184.23 | 184.35 | 182.11 | 182.30 | 3,387,323 | -1.59(-0.87%) |
Aug 17, 2020 | 187.45 | 188.22 | 183.40 | 183.89 | 4,330,603 | -4.44(-2.36%) |
Aug 14, 2020 | 187.87 | 189.69 | 187.10 | 188.33 | 2,526,088 | -0.38(-0.20%) |
Aug 13, 2020 | 190.54 | 192.16 | 188.07 | 188.71 | 2,451,057 | -3.39(-1.76%) |
Aug 12, 2020 | 194.42 | 195.55 | 189.50 | 192.09 | 2,693,874 | +0.97(+0.51%) |
Aug 11, 2020 | 192.63 | 196.46 | 190.65 | 191.12 | 4,463,868 | +1.52(+0.80%) |
Aug 10, 2020 | 189.79 | 190.75 | 188.39 | 189.60 | 2,686,432 | +1.01(+0.53%) |
Aug 07, 2020 | 184.26 | 189.08 | 183.33 | 188.60 | 3,395,614 | +3.64(+1.97%) |
Aug 06, 2020 | 185.64 | 186.81 | 184.58 | 184.96 | 2,078,422 | -0.24(-0.13%) |
Aug 05, 2020 | 183.98 | 185.46 | 183.84 | 185.20 | 2,563,994 | +2.61(+1.43%) |
Aug 04, 2020 | 180.52 | 182.67 | 179.73 | 182.59 | 2,147,153 | +2.04(+1.13%) |
Aug 03, 2020 | 179.74 | 181.00 | 177.97 | 180.56 | 2,534,805 | +1.29(+0.72%) |
Jul 31, 2020 | 180.97 | 180.97 | 177.95 | 179.26 | 2,651,426 | -1.42(-0.79%) |
Jul 30, 2020 | 180.66 | 181.10 | 177.76 | 180.68 | 3,376,163 | -2.76(-1.51%) |
Jul 29, 2020 | 182.65 | 184.63 | 180.77 | 183.45 | 2,909,201 | +0.87(+0.48%) |
Jul 28, 2020 | 182.84 | 184.37 | 182.10 | 182.58 | 2,362,795 | -1.27(-0.69%) |
Jul 27, 2020 | 181.20 | 184.90 | 180.74 | 183.84 | 2,872,167 | +1.40(+0.77%) |
Jul 24, 2020 | 183.83 | 185.57 | 182.31 | 182.44 | 3,524,376 | -1.40(-0.76%) |
Jul 23, 2020 | 185.73 | 186.56 | 182.97 | 183.84 | 4,513,427 | -2.70(-1.45%) |
Jul 22, 2020 | 190.62 | 191.07 | 185.96 | 186.54 | 5,495,085 | -5.45(-2.84%) |
Jul 21, 2020 | 192.20 | 193.62 | 190.52 | 192.00 | 3,748,071 | +0.28(+0.15%) |
Jul 20, 2020 | 190.83 | 193.03 | 190.39 | 191.71 | 2,503,853 | +0.27(+0.14%) |
Jul 17, 2020 | 194.60 | 194.85 | 191.30 | 191.44 | 3,995,360 | -2.95(-1.52%) |
Jul 16, 2020 | 193.34 | 199.64 | 193.34 | 194.39 | 6,365,390 | -2.02(-1.03%) |
Jul 15, 2020 | 203.18 | 203.97 | 194.41 | 196.41 | 13,814,832 | +2.62(+1.35%) |
Jul 14, 2020 | 191.46 | 194.06 | 187.46 | 193.80 | 5,732,720 | +4.65(+2.46%) |
Jul 13, 2020 | 189.26 | 192.86 | 187.45 | 189.15 | 4,906,750 | +3.01(+1.61%) |
Jul 10, 2020 | 178.28 | 186.83 | 178.24 | 186.15 | 4,875,267 | +7.91(+4.44%) |
Jul 09, 2020 | 183.02 | 183.37 | 176.58 | 178.24 | 3,487,889 | -4.91(-2.68%) |
Jul 08, 2020 | 180.69 | 184.05 | 180.22 | 183.15 | 3,080,462 | +2.62(+1.45%) |
Jul 07, 2020 | 186.09 | 186.28 | 180.38 | 180.53 | 3,150,027 | -7.24(-3.86%) |
Jul 06, 2020 | 182.32 | 188.16 | 182.13 | 187.78 | 3,937,884 | +9.02(+5.05%) |
Jul 02, 2020 | 183.37 | 183.83 | 178.51 | 178.76 | 2,980,839 | -0.15(-0.09%) |
Jul 01, 2020 | 180.10 | 180.88 | 177.05 | 178.91 | 2,893,315 | -0.05(-0.03%) |
Jun 30, 2020 | 175.53 | 179.67 | 175.33 | 178.96 | 3,425,338 | +3.76(+2.15%) |
Jun 29, 2020 | 173.30 | 175.59 | 170.84 | 175.20 | 4,120,012 | +3.88(+2.26%) |
Jun 26, 2020 | 180.21 | 181.33 | 170.70 | 171.32 | 10,524,650 | -16.22(-8.65%) |
Jun 25, 2020 | 179.17 | 187.80 | 178.95 | 187.54 | 3,818,386 | +8.22(+4.59%) |
Jun 24, 2020 | 183.23 | 183.47 | 178.74 | 179.32 | 3,042,993 | -6.12(-3.30%) |
Jun 23, 2020 | 187.00 | 187.91 | 184.41 | 185.44 | 2,707,068 | +1.23(+0.67%) |
Jun 22, 2020 | 182.01 | 185.26 | 181.11 | 184.21 | 1,993,988 | +1.62(+0.89%) |
Jun 19, 2020 | 187.49 | 187.83 | 181.99 | 182.59 | 5,479,982 | -2.00(-1.08%) |
Jun 18, 2020 | 184.72 | 187.68 | 183.53 | 184.59 | 2,263,804 | -2.13(-1.14%) |
Jun 17, 2020 | 190.17 | 190.88 | 186.04 | 186.72 | 1,982,900 | -3.08(-1.62%) |
Jun 16, 2020 | 194.68 | 194.68 | 184.49 | 189.79 | 3,425,542 | +2.97(+1.59%) |
Jun 15, 2020 | 177.24 | 187.44 | 176.72 | 186.82 | 3,829,480 | +4.10(+2.24%) |
Jun 12, 2020 | 181.67 | 183.77 | 177.68 | 182.72 | 3,733,420 | +6.93(+3.94%) |
Jun 11, 2020 | 185.37 | 187.36 | 175.69 | 175.79 | 5,435,020 | -17.56(-9.08%) |
Jun 10, 2020 | 196.86 | 199.09 | 192.70 | 193.35 | 3,412,020 | -4.15(-2.10%) |
Jun 09, 2020 | 195.36 | 199.24 | 194.84 | 197.50 | 2,735,294 | -2.45(-1.23%) |
Jun 08, 2020 | 199.24 | 201.27 | 197.63 | 199.96 | 3,599,172 | +2.62(+1.33%) |
Jun 05, 2020 | 201.03 | 201.92 | 197.10 | 197.34 | 5,231,736 | +2.81(+1.44%) |
Jun 04, 2020 | 189.07 | 194.68 | 188.32 | 194.53 | 3,888,955 | +3.85(+2.02%) |
Jun 03, 2020 | 188.80 | 191.91 | 186.93 | 190.68 | 3,831,333 | +5.82(+3.15%) |
Jun 02, 2020 | 184.52 | 187.00 | 182.31 | 184.86 | 4,557,995 | +3.81(+2.11%) |