Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 305.48 | 307.23 | 305.48 | 306.26 | 55,602 | +0.60(+0.19%) |
Jun 29, 2021 | 305.40 | 306.26 | 304.65 | 305.67 | 57,176 | +0.51(+0.17%) |
Jun 28, 2021 | 305.76 | 305.76 | 303.46 | 305.16 | 74,765 | +0.17(+0.05%) |
Jun 25, 2021 | 306.50 | 306.52 | 304.81 | 304.99 | 68,723 | +1.00(+0.33%) |
Jun 24, 2021 | 305.00 | 305.39 | 303.28 | 303.99 | 117,862 | +1.20(+0.40%) |
Jun 23, 2021 | 301.69 | 303.53 | 301.60 | 302.79 | 75,950 | +1.99(+0.66%) |
Jun 22, 2021 | 298.17 | 301.75 | 297.89 | 300.80 | 88,841 | +3.05(+1.03%) |
Jun 21, 2021 | 296.01 | 298.51 | 295.43 | 297.75 | 59,243 | +2.74(+0.93%) |
Jun 18, 2021 | 294.70 | 296.42 | 294.02 | 295.01 | 65,342 | -2.10(-0.71%) |
Jun 17, 2021 | 295.78 | 297.85 | 294.19 | 297.11 | 62,896 | +0.46(+0.15%) |
Jun 16, 2021 | 296.38 | 297.18 | 294.10 | 296.65 | 54,510 | -0.03(-0.01%) |
Jun 15, 2021 | 298.36 | 298.36 | 295.40 | 296.68 | 57,374 | -1.46(-0.49%) |
Jun 14, 2021 | 299.00 | 299.23 | 296.83 | 298.14 | 94,753 | -0.67(-0.22%) |
Jun 11, 2021 | 297.08 | 298.82 | 296.91 | 298.82 | 52,401 | +2.44(+0.82%) |
Jun 10, 2021 | 296.78 | 297.75 | 295.14 | 296.37 | 44,005 | +0.36(+0.12%) |
Jun 09, 2021 | 298.67 | 298.67 | 295.86 | 296.01 | 64,551 | -1.82(-0.61%) |
Jun 08, 2021 | 296.70 | 298.65 | 295.54 | 297.83 | 89,925 | +2.78(+0.94%) |
Jun 07, 2021 | 294.59 | 295.13 | 293.20 | 295.06 | 50,676 | +0.61(+0.21%) |
Jun 04, 2021 | 294.15 | 294.66 | 292.90 | 294.44 | 59,766 | +2.08(+0.71%) |
Jun 03, 2021 | 294.30 | 294.51 | 291.83 | 292.36 | 156,543 | -3.78(-1.28%) |
Jun 02, 2021 | 297.65 | 297.78 | 295.16 | 296.14 | 94,022 | -1.16(-0.39%) |
Jun 01, 2021 | 299.15 | 299.41 | 296.25 | 297.30 | 78,666 | +0.15(+0.05%) |
May 28, 2021 | 297.99 | 299.09 | 296.29 | 297.15 | 71,294 | -0.83(-0.28%) |
May 27, 2021 | 297.90 | 298.32 | 296.63 | 297.98 | 71,855 | +1.13(+0.38%) |
May 26, 2021 | 294.05 | 297.65 | 294.05 | 296.85 | 90,942 | +3.88(+1.32%) |
May 25, 2021 | 293.60 | 294.66 | 291.57 | 292.97 | 79,161 | +0.90(+0.31%) |
May 24, 2021 | 291.27 | 293.35 | 290.20 | 292.08 | 57,597 | +2.45(+0.84%) |
May 21, 2021 | 292.57 | 292.58 | 289.27 | 289.63 | 81,931 | -0.94(-0.32%) |
May 20, 2021 | 289.29 | 291.20 | 289.11 | 290.57 | 91,057 | +2.12(+0.74%) |
May 19, 2021 | 286.23 | 288.44 | 284.71 | 288.44 | 93,768 | -2.87(-0.99%) |
May 18, 2021 | 294.33 | 295.57 | 291.12 | 291.32 | 63,211 | -2.39(-0.81%) |
May 17, 2021 | 292.71 | 293.87 | 291.14 | 293.70 | 70,024 | -0.09(-0.03%) |
May 14, 2021 | 290.28 | 294.02 | 290.11 | 293.79 | 66,631 | +6.19(+2.15%) |
May 13, 2021 | 286.79 | 290.27 | 284.10 | 287.61 | 142,717 | +2.68(+0.94%) |
May 12, 2021 | 292.41 | 293.56 | 284.42 | 284.93 | 261,904 | -10.63(-3.60%) |
May 11, 2021 | 293.50 | 296.48 | 290.80 | 295.55 | 150,128 | -3.17(-1.06%) |
May 10, 2021 | 303.66 | 303.66 | 298.72 | 298.72 | 123,320 | -5.67(-1.86%) |
May 07, 2021 | 302.25 | 304.85 | 301.36 | 304.39 | 71,880 | +3.19(+1.06%) |
May 06, 2021 | 301.39 | 301.69 | 298.24 | 301.20 | 156,959 | +0.55(+0.18%) |
May 05, 2021 | 303.12 | 304.14 | 300.48 | 300.66 | 98,350 | -1.28(-0.42%) |
May 04, 2021 | 303.13 | 303.13 | 298.25 | 301.93 | 170,985 | -3.19(-1.05%) |
May 03, 2021 | 307.51 | 307.93 | 304.76 | 305.13 | 111,127 | -0.77(-0.25%) |
Apr 30, 2021 | 305.63 | 307.28 | 304.94 | 305.90 | 110,464 | -0.16(-0.05%) |
Apr 29, 2021 | 308.28 | 308.28 | 303.36 | 306.06 | 155,418 | +0.02(+0.01%) |
Apr 28, 2021 | 305.93 | 307.41 | 305.02 | 306.04 | 75,433 | -0.07(-0.02%) |
Apr 27, 2021 | 305.83 | 307.50 | 305.65 | 306.11 | 106,675 | +0.46(+0.15%) |
Apr 26, 2021 | 305.30 | 306.38 | 303.46 | 305.65 | 126,961 | +1.43(+0.47%) |
Apr 23, 2021 | 301.48 | 305.33 | 301.18 | 304.22 | 73,300 | +3.67(+1.22%) |
Apr 22, 2021 | 303.50 | 304.60 | 299.36 | 300.55 | 90,488 | -2.53(-0.84%) |
Apr 21, 2021 | 297.67 | 303.26 | 297.18 | 303.08 | 100,632 | +4.25(+1.42%) |
Apr 20, 2021 | 302.34 | 302.69 | 296.31 | 298.84 | 192,133 | -4.43(-1.46%) |
Apr 19, 2021 | 305.48 | 305.58 | 302.36 | 303.27 | 134,642 | -3.45(-1.12%) |
Apr 16, 2021 | 305.49 | 306.98 | 304.18 | 306.72 | 106,152 | +2.27(+0.75%) |
Apr 15, 2021 | 304.64 | 304.64 | 302.76 | 304.45 | 100,941 | +2.34(+0.77%) |
Apr 14, 2021 | 305.40 | 306.40 | 301.74 | 302.11 | 115,479 | -2.51(-0.82%) |
Apr 13, 2021 | 303.25 | 305.01 | 301.86 | 304.62 | 121,364 | +2.27(+0.75%) |
Apr 12, 2021 | 301.00 | 302.79 | 300.04 | 302.35 | 140,726 | +1.38(+0.46%) |
Apr 09, 2021 | 298.05 | 300.98 | 297.59 | 300.97 | 104,817 | +3.03(+1.02%) |
Apr 08, 2021 | 297.93 | 298.54 | 295.63 | 297.94 | 94,518 | +1.53(+0.52%) |
Apr 07, 2021 | 297.30 | 298.07 | 295.83 | 296.41 | 105,492 | -0.93(-0.31%) |
Apr 06, 2021 | 295.59 | 298.63 | 295.59 | 297.34 | 140,868 | +1.52(+0.51%) |
Apr 05, 2021 | 294.38 | 296.50 | 293.12 | 295.82 | 168,971 | +5.39(+1.85%) |
Apr 01, 2021 | 290.31 | 290.78 | 289.08 | 290.43 | 139,004 | +2.71(+0.94%) |
Mar 31, 2021 | 287.32 | 289.41 | 286.71 | 287.72 | 125,544 | +2.00(+0.70%) |
Mar 30, 2021 | 281.38 | 286.37 | 280.56 | 285.73 | 86,043 | +3.06(+1.08%) |
Mar 29, 2021 | 284.65 | 286.03 | 280.99 | 282.67 | 93,649 | -2.44(-0.86%) |
Mar 26, 2021 | 283.33 | 285.29 | 279.98 | 285.11 | 99,787 | +3.23(+1.15%) |
Mar 25, 2021 | 275.70 | 282.80 | 274.69 | 281.88 | 106,629 | +3.48(+1.25%) |
Mar 24, 2021 | 285.21 | 286.05 | 278.36 | 278.40 | 128,508 | -5.04(-1.78%) |
Mar 23, 2021 | 287.14 | 288.20 | 282.87 | 283.44 | 98,314 | -4.16(-1.45%) |
Mar 22, 2021 | 288.11 | 289.69 | 286.56 | 287.60 | 145,714 | +0.94(+0.33%) |
Mar 19, 2021 | 284.66 | 287.31 | 281.74 | 286.66 | 110,813 | +2.04(+0.71%) |
Mar 18, 2021 | 289.81 | 290.86 | 284.03 | 284.62 | 107,087 | -7.15(-2.45%) |
Mar 17, 2021 | 286.67 | 293.04 | 286.02 | 291.77 | 115,883 | +3.56(+1.24%) |
Mar 16, 2021 | 292.18 | 292.18 | 286.89 | 288.21 | 111,642 | -3.61(-1.24%) |
Mar 15, 2021 | 288.55 | 291.82 | 287.79 | 291.82 | 153,810 | +3.97(+1.38%) |
Mar 12, 2021 | 284.82 | 288.04 | 283.73 | 287.85 | 108,451 | +0.79(+0.27%) |
Mar 11, 2021 | 286.09 | 287.87 | 284.81 | 287.06 | 198,196 | +4.74(+1.68%) |
Mar 10, 2021 | 284.32 | 285.59 | 279.83 | 282.32 | 225,381 | +1.90(+0.68%) |
Mar 09, 2021 | 277.48 | 282.10 | 275.99 | 280.42 | 135,090 | +8.65(+3.18%) |
Mar 08, 2021 | 271.89 | 276.70 | 271.07 | 271.77 | 299,260 | +1.05(+0.39%) |
Mar 05, 2021 | 269.78 | 271.10 | 257.55 | 270.72 | 239,908 | +2.77(+1.04%) |
Mar 04, 2021 | 273.69 | 275.72 | 262.54 | 267.94 | 241,381 | -5.96(-2.18%) |
Mar 03, 2021 | 279.98 | 280.21 | 273.90 | 273.90 | 124,744 | -6.07(-2.17%) |
Mar 02, 2021 | 283.93 | 284.17 | 279.97 | 279.97 | 113,054 | -3.42(-1.21%) |
Mar 01, 2021 | 280.42 | 283.81 | 279.64 | 283.39 | 208,666 | +7.32(+2.65%) |
Feb 26, 2021 | 277.48 | 279.50 | 272.61 | 276.06 | 124,575 | +1.25(+0.45%) |
Feb 25, 2021 | 284.25 | 284.95 | 273.81 | 274.82 | 128,316 | -10.11(-3.55%) |
Feb 24, 2021 | 281.34 | 285.09 | 278.96 | 284.93 | 89,797 | +3.19(+1.13%) |
Feb 23, 2021 | 279.00 | 282.69 | 271.39 | 281.73 | 210,843 | -1.44(-0.51%) |
Feb 22, 2021 | 285.69 | 286.91 | 282.93 | 283.17 | 133,485 | -4.99(-1.73%) |
Feb 19, 2021 | 289.39 | 290.48 | 287.61 | 288.16 | 92,635 | -0.06(-0.02%) |
Feb 18, 2021 | 286.05 | 289.08 | 284.79 | 288.22 | 137,917 | -0.23(-0.08%) |
Feb 17, 2021 | 286.00 | 288.71 | 284.53 | 288.45 | 120,352 | +0.56(+0.20%) |
Feb 16, 2021 | 290.35 | 290.57 | 287.02 | 287.88 | 183,131 | -1.64(-0.57%) |
Feb 12, 2021 | 287.73 | 289.52 | 286.84 | 289.52 | 82,468 | +0.65(+0.23%) |
Feb 11, 2021 | 290.23 | 291.13 | 287.24 | 288.87 | 94,671 | +0.00(+0.00%) |
Feb 10, 2021 | 292.13 | 292.24 | 286.45 | 288.87 | 105,077 | -2.04(-0.70%) |
Feb 09, 2021 | 292.08 | 292.10 | 290.58 | 290.91 | 137,446 | -1.58(-0.54%) |
Feb 08, 2021 | 292.68 | 292.69 | 290.27 | 292.49 | 150,316 | +2.13(+0.73%) |
Feb 05, 2021 | 289.00 | 291.09 | 288.14 | 290.36 | 93,046 | +2.88(+1.00%) |
Feb 04, 2021 | 285.67 | 287.48 | 285.05 | 287.48 | 84,554 | +3.33(+1.17%) |
Feb 03, 2021 | 286.51 | 286.52 | 283.52 | 284.15 | 185,870 | -0.85(-0.30%) |
Feb 02, 2021 | 283.21 | 286.50 | 282.73 | 284.99 | 139,847 | +3.89(+1.39%) |
Feb 01, 2021 | 278.84 | 281.53 | 276.51 | 281.10 | 124,837 | +5.26(+1.91%) |
Jan 29, 2021 | 280.24 | 280.81 | 274.30 | 275.84 | 123,754 | -3.96(-1.42%) |
Jan 28, 2021 | 279.53 | 283.25 | 278.50 | 279.80 | 153,536 | -0.63(-0.23%) |
Jan 27, 2021 | 284.94 | 286.08 | 279.11 | 280.44 | 187,397 | -6.28(-2.19%) |
Jan 26, 2021 | 288.00 | 288.00 | 285.31 | 286.72 | 93,896 | +0.19(+0.07%) |
Jan 25, 2021 | 287.31 | 289.72 | 282.02 | 286.52 | 151,493 | +0.42(+0.15%) |
Jan 22, 2021 | 284.82 | 286.34 | 283.70 | 286.10 | 93,971 | -0.26(-0.09%) |
Jan 21, 2021 | 286.69 | 288.11 | 286.05 | 286.37 | 152,983 | +1.15(+0.40%) |
Jan 20, 2021 | 282.23 | 285.78 | 281.91 | 285.22 | 180,912 | +5.54(+1.98%) |
Jan 19, 2021 | 280.70 | 280.97 | 278.23 | 279.68 | 166,667 | +1.32(+0.48%) |
Jan 15, 2021 | 280.42 | 280.76 | 276.51 | 278.35 | 114,203 | -2.49(-0.89%) |
Jan 14, 2021 | 281.73 | 283.70 | 280.66 | 280.85 | 130,242 | -0.19(-0.07%) |
Jan 13, 2021 | 281.90 | 282.33 | 280.39 | 281.04 | 121,773 | -0.44(-0.16%) |
Jan 12, 2021 | 278.12 | 282.04 | 277.99 | 281.48 | 142,143 | +4.64(+1.68%) |
Jan 11, 2021 | 276.79 | 279.27 | 275.22 | 276.83 | 219,088 | -3.20(-1.14%) |
Jan 08, 2021 | 279.08 | 280.25 | 276.51 | 280.04 | 172,742 | +4.14(+1.50%) |
Jan 07, 2021 | 273.75 | 276.73 | 273.36 | 275.90 | 138,209 | +4.91(+1.81%) |
Jan 06, 2021 | 267.49 | 273.92 | 267.44 | 270.99 | 122,287 | +3.31(+1.24%) |
Jan 05, 2021 | 263.78 | 268.35 | 263.78 | 267.68 | 137,600 | +3.16(+1.20%) |
Jan 04, 2021 | 269.61 | 269.64 | 261.61 | 264.52 | 171,215 | -3.43(-1.28%) |
Dec 31, 2020 | 267.94 | 267.94 | 267.94 | 104,260 | -0.42(-0.16%) | |
Dec 30, 2020 | 268.12 | 268.74 | 267.76 | 268.36 | 104,260 | +1.53(+0.57%) |
Dec 29, 2020 | 268.58 | 268.58 | 265.39 | 266.83 | 79,735 | -0.56(-0.21%) |
Dec 28, 2020 | 267.74 | 268.54 | 265.74 | 267.40 | 95,099 | +2.12(+0.80%) |
Dec 24, 2020 | 265.48 | 265.69 | 264.42 | 265.28 | 38,820 | +0.52(+0.19%) |
Dec 23, 2020 | 264.99 | 265.76 | 263.77 | 264.76 | 62,491 | +0.22(+0.08%) |
Dec 22, 2020 | 265.15 | 265.15 | 262.28 | 264.54 | 85,162 | +0.06(+0.02%) |
Dec 21, 2020 | 262.90 | 265.87 | 261.46 | 264.48 | 85,359 | -0.91(-0.34%) |
Dec 18, 2020 | 267.77 | 267.77 | 263.14 | 265.38 | 114,408 | -1.05(-0.39%) |
Dec 17, 2020 | 264.57 | 266.48 | 263.88 | 266.44 | 100,694 | +3.32(+1.26%) |
Dec 16, 2020 | 262.03 | 263.48 | 260.95 | 263.11 | 69,854 | +1.37(+0.52%) |
Dec 15, 2020 | 260.25 | 261.74 | 258.90 | 261.74 | 88,963 | +3.79(+1.47%) |
Dec 14, 2020 | 258.94 | 260.56 | 257.95 | 257.95 | 93,518 | +1.62(+0.63%) |
Dec 11, 2020 | 257.38 | 257.68 | 254.14 | 256.34 | 63,366 | -1.91(-0.74%) |
Dec 10, 2020 | 255.53 | 258.72 | 254.59 | 258.25 | 78,863 | +0.75(+0.29%) |
Dec 09, 2020 | 261.73 | 261.73 | 255.63 | 257.50 | 127,812 | -2.78(-1.07%) |
Dec 08, 2020 | 258.38 | 260.36 | 257.17 | 260.27 | 101,032 | +0.42(+0.16%) |
Dec 07, 2020 | 258.40 | 259.85 | 257.70 | 259.85 | 98,804 | +1.32(+0.51%) |
Dec 04, 2020 | 258.26 | 258.64 | 257.33 | 258.53 | 93,560 | +1.10(+0.43%) |
Dec 03, 2020 | 256.25 | 258.68 | 256.25 | 257.43 | 105,548 | +2.39(+0.94%) |
Dec 02, 2020 | 255.63 | 255.66 | 252.85 | 255.04 | 110,874 | -2.38(-0.92%) |
Dec 01, 2020 | 257.63 | 258.23 | 255.11 | 257.42 | 182,028 | +2.81(+1.11%) |
Nov 30, 2020 | 257.70 | 257.79 | 251.08 | 254.60 | 124,686 | -2.84(-1.10%) |
Nov 27, 2020 | 257.41 | 258.09 | 256.54 | 257.45 | 55,971 | +1.58(+0.62%) |
Nov 25, 2020 | 254.63 | 256.42 | 253.47 | 255.87 | 89,965 | +1.16(+0.46%) |
Nov 24, 2020 | 253.46 | 255.35 | 252.04 | 254.71 | 117,672 | +4.35(+1.74%) |
Nov 23, 2020 | 247.82 | 251.09 | 247.82 | 250.36 | 98,864 | +4.50(+1.83%) |
Nov 20, 2020 | 247.20 | 247.20 | 245.86 | 245.86 | 63,468 | -1.01(-0.41%) |
Nov 19, 2020 | 244.96 | 247.04 | 244.40 | 246.87 | 70,051 | +2.16(+0.88%) |
Nov 18, 2020 | 244.67 | 247.48 | 244.09 | 244.71 | 79,968 | +0.41(+0.17%) |
Nov 17, 2020 | 243.75 | 245.24 | 242.02 | 244.30 | 174,786 | +1.73(+0.71%) |
Nov 16, 2020 | 242.32 | 242.57 | 240.50 | 242.57 | 228,470 | +2.91(+1.21%) |
Nov 13, 2020 | 237.70 | 239.96 | 237.57 | 239.66 | 49,501 | +3.24(+1.37%) |
Nov 12, 2020 | 239.08 | 239.98 | 235.11 | 236.41 | 125,067 | -3.23(-1.35%) |
Nov 11, 2020 | 238.82 | 240.21 | 238.08 | 239.65 | 74,638 | +2.81(+1.19%) |
Nov 10, 2020 | 238.25 | 238.41 | 234.03 | 236.83 | 109,799 | -1.45(-0.61%) |
Nov 09, 2020 | 246.63 | 251.51 | 238.28 | 238.28 | 159,629 | -2.33(-0.97%) |
Nov 06, 2020 | 241.85 | 241.85 | 238.95 | 240.61 | 66,241 | -1.35(-0.56%) |
Nov 05, 2020 | 240.39 | 242.52 | 239.75 | 241.97 | 116,825 | +5.97(+2.53%) |
Nov 04, 2020 | 233.54 | 238.01 | 233.43 | 236.00 | 110,120 | +5.18(+2.24%) |
Nov 03, 2020 | 227.89 | 231.99 | 226.60 | 230.82 | 129,892 | +5.52(+2.45%) |
Nov 02, 2020 | 225.85 | 226.93 | 222.48 | 225.30 | 97,707 | +2.20(+0.99%) |
Oct 30, 2020 | 227.60 | 227.75 | 221.54 | 223.09 | 142,856 | -6.56(-2.86%) |
Oct 29, 2020 | 229.20 | 231.75 | 227.57 | 229.66 | 97,606 | +1.24(+0.54%) |
Oct 28, 2020 | 231.43 | 232.10 | 228.04 | 228.42 | 239,786 | -7.19(-3.05%) |
Oct 27, 2020 | 235.85 | 236.84 | 234.82 | 235.61 | 71,329 | +0.36(+0.15%) |
Oct 26, 2020 | 236.83 | 238.51 | 231.63 | 235.25 | 107,536 | -4.15(-1.73%) |
Oct 23, 2020 | 238.73 | 239.42 | 236.08 | 239.40 | 45,599 | +1.88(+0.79%) |
Oct 22, 2020 | 237.71 | 238.04 | 234.54 | 237.52 | 46,970 | +0.87(+0.37%) |
Oct 21, 2020 | 238.59 | 239.63 | 236.47 | 236.65 | 44,890 | -1.86(-0.78%) |
Oct 20, 2020 | 238.91 | 241.48 | 237.97 | 238.51 | 57,926 | +1.31(+0.55%) |
Oct 19, 2020 | 242.02 | 242.86 | 236.86 | 237.19 | 71,288 | -3.05(-1.27%) |
Oct 16, 2020 | 244.16 | 244.97 | 239.68 | 240.24 | 81,236 | -2.62(-1.08%) |
Oct 15, 2020 | 238.56 | 243.49 | 237.75 | 242.86 | 58,781 | +0.85(+0.35%) |
Oct 14, 2020 | 244.83 | 245.37 | 240.99 | 242.01 | 50,026 | -2.04(-0.84%) |
Oct 13, 2020 | 243.43 | 244.78 | 242.00 | 244.06 | 142,782 | +0.53(+0.22%) |
Oct 12, 2020 | 242.43 | 244.75 | 241.76 | 243.53 | 93,659 | +3.19(+1.33%) |
Oct 09, 2020 | 239.17 | 240.72 | 238.71 | 240.34 | 82,673 | +2.80(+1.18%) |
Oct 08, 2020 | 238.18 | 238.18 | 235.98 | 237.53 | 51,884 | +1.43(+0.61%) |
Oct 07, 2020 | 233.17 | 236.59 | 233.17 | 236.10 | 101,516 | +5.59(+2.42%) |
Oct 06, 2020 | 235.31 | 236.07 | 229.79 | 230.51 | 582,347 | -4.29(-1.83%) |
Oct 05, 2020 | 233.00 | 234.91 | 232.72 | 234.81 | 81,878 | +3.75(+1.62%) |
Oct 02, 2020 | 227.96 | 232.15 | 227.03 | 231.06 | 110,608 | -2.28(-0.98%) |
Oct 01, 2020 | 231.14 | 233.34 | 230.09 | 233.34 | 107,533 | +4.89(+2.14%) |
Sep 30, 2020 | 227.12 | 231.04 | 227.12 | 228.45 | 174,959 | +1.74(+0.77%) |
Sep 29, 2020 | 228.56 | 228.56 | 226.50 | 226.71 | 210,761 | -1.96(-0.86%) |
Sep 28, 2020 | 227.34 | 228.99 | 226.21 | 228.67 | 67,615 | +5.18(+2.32%) |
Sep 25, 2020 | 219.80 | 223.87 | 218.95 | 223.49 | 77,128 | +3.83(+1.74%) |
Sep 24, 2020 | 217.96 | 223.07 | 215.78 | 219.67 | 82,051 | -0.01(-0.00%) |
Sep 23, 2020 | 226.97 | 227.03 | 219.41 | 219.68 | 558,086 | -6.03(-2.67%) |
Sep 22, 2020 | 222.34 | 226.14 | 221.46 | 225.71 | 75,567 | +4.07(+1.84%) |
Sep 21, 2020 | 221.03 | 221.69 | 215.95 | 221.63 | 214,108 | -2.57(-1.15%) |
Sep 18, 2020 | 227.58 | 227.80 | 221.59 | 224.21 | 105,268 | -2.06(-0.91%) |
Sep 17, 2020 | 225.48 | 227.85 | 224.44 | 226.27 | 664,029 | -3.79(-1.65%) |
Sep 16, 2020 | 232.57 | 233.24 | 229.86 | 230.06 | 145,525 | -1.52(-0.66%) |
Sep 15, 2020 | 231.04 | 232.76 | 229.95 | 231.58 | 171,185 | +2.78(+1.21%) |
Sep 14, 2020 | 227.29 | 229.02 | 226.53 | 228.80 | 129,763 | +4.51(+2.01%) |
Sep 11, 2020 | 226.84 | 226.84 | 221.82 | 224.29 | 98,489 | -0.48(-0.21%) |
Sep 10, 2020 | 229.24 | 232.02 | 224.08 | 224.78 | 143,182 | -2.33(-1.03%) |
Sep 09, 2020 | 224.73 | 228.42 | 223.76 | 227.11 | 135,150 | +5.34(+2.41%) |
Sep 08, 2020 | 222.56 | 226.56 | 220.74 | 221.77 | 192,565 | -6.88(-3.01%) |
Sep 04, 2020 | 231.06 | 233.05 | 220.80 | 228.65 | 184,349 | -2.44(-1.06%) |
Sep 03, 2020 | 238.05 | 238.21 | 228.69 | 231.09 | 254,109 | -9.26(-3.85%) |
Sep 02, 2020 | 240.76 | 241.16 | 235.78 | 240.35 | 128,481 | +1.32(+0.55%) |
Sep 01, 2020 | 236.90 | 239.07 | 235.89 | 239.03 | 119,485 | +2.70(+1.14%) |
Aug 31, 2020 | 235.63 | 237.62 | 233.98 | 236.33 | 128,548 | +0.99(+0.42%) |
Aug 28, 2020 | 235.80 | 236.18 | 234.43 | 235.34 | 76,412 | +1.23(+0.52%) |
Aug 27, 2020 | 235.94 | 236.14 | 232.39 | 234.12 | 109,148 | -0.31(-0.13%) |
Aug 26, 2020 | 231.78 | 234.83 | 231.71 | 234.42 | 126,679 | +3.09(+1.34%) |
Aug 25, 2020 | 231.05 | 231.33 | 229.49 | 231.33 | 248,096 | +0.70(+0.30%) |
Aug 24, 2020 | 230.24 | 231.13 | 228.39 | 230.63 | 96,709 | +2.60(+1.14%) |
Aug 21, 2020 | 226.92 | 228.43 | 226.91 | 228.03 | 65,869 | +1.34(+0.59%) |
Aug 20, 2020 | 224.39 | 227.47 | 223.74 | 226.69 | 83,606 | +0.68(+0.30%) |
Aug 19, 2020 | 227.65 | 227.82 | 225.83 | 226.01 | 95,099 | -1.24(-0.54%) |
Aug 18, 2020 | 226.82 | 227.75 | 225.12 | 227.25 | 96,658 | +1.76(+0.78%) |
Aug 17, 2020 | 223.27 | 225.68 | 222.95 | 225.49 | 90,448 | +4.01(+1.81%) |
Aug 14, 2020 | 221.19 | 221.84 | 220.36 | 221.47 | 66,912 | +0.27(+0.12%) |
Aug 13, 2020 | 220.51 | 222.81 | 220.51 | 221.20 | 69,790 | +0.89(+0.40%) |
Aug 12, 2020 | 218.95 | 220.48 | 218.31 | 220.31 | 81,644 | +4.21(+1.95%) |
Aug 11, 2020 | 218.40 | 219.65 | 215.83 | 216.11 | 100,131 | -0.87(-0.40%) |
Aug 10, 2020 | 216.76 | 217.66 | 215.31 | 216.98 | 86,016 | +1.51(+0.70%) |
Aug 07, 2020 | 215.77 | 216.67 | 213.48 | 215.47 | 56,474 | -0.12(-0.05%) |
Aug 06, 2020 | 214.36 | 216.06 | 213.90 | 215.58 | 90,054 | +0.81(+0.37%) |
Aug 05, 2020 | 212.50 | 214.81 | 212.39 | 214.78 | 49,305 | +3.28(+1.55%) |
Aug 04, 2020 | 209.88 | 211.51 | 209.84 | 211.50 | 50,276 | +1.52(+0.73%) |
Aug 03, 2020 | 210.21 | 210.62 | 209.17 | 209.97 | 91,853 | +0.74(+0.35%) |
Jul 31, 2020 | 211.87 | 211.87 | 206.93 | 209.24 | 57,726 | +0.34(+0.17%) |
Jul 30, 2020 | 207.26 | 209.79 | 206.30 | 208.89 | 51,892 | -0.24(-0.11%) |
Jul 29, 2020 | 207.54 | 209.57 | 207.54 | 209.13 | 46,129 | +3.18(+1.54%) |
Jul 28, 2020 | 208.10 | 208.88 | 205.90 | 205.95 | 135,317 | -2.45(-1.18%) |
Jul 27, 2020 | 206.62 | 208.66 | 205.48 | 208.40 | 90,869 | +2.85(+1.39%) |
Jul 24, 2020 | 204.06 | 206.63 | 202.95 | 205.55 | 76,203 | -0.80(-0.39%) |
Jul 23, 2020 | 210.78 | 210.78 | 204.73 | 206.35 | 94,742 | -3.47(-1.65%) |
Jul 22, 2020 | 208.07 | 209.97 | 208.07 | 209.82 | 81,201 | +1.71(+0.82%) |
Jul 21, 2020 | 209.85 | 210.38 | 207.58 | 208.12 | 62,495 | +0.15(+0.07%) |
Jul 20, 2020 | 203.89 | 208.49 | 203.44 | 207.96 | 60,780 | +4.41(+2.16%) |
Jul 17, 2020 | 205.46 | 205.46 | 203.04 | 203.56 | 57,831 | -1.27(-0.62%) |
Jul 16, 2020 | 203.49 | 205.30 | 202.88 | 204.83 | 71,772 | -0.72(-0.35%) |
Jul 15, 2020 | 204.86 | 205.96 | 201.80 | 205.55 | 93,415 | +3.65(+1.81%) |
Jul 14, 2020 | 199.26 | 201.90 | 196.38 | 201.90 | 86,941 | +2.11(+1.06%) |
Jul 13, 2020 | 205.90 | 209.17 | 199.34 | 199.79 | 643,946 | -3.52(-1.73%) |
Jul 10, 2020 | 199.88 | 203.54 | 198.57 | 203.31 | 69,835 | +3.59(+1.80%) |
Jul 09, 2020 | 200.86 | 201.10 | 196.38 | 199.72 | 74,162 | -0.37(-0.19%) |
Jul 08, 2020 | 198.48 | 200.09 | 197.36 | 200.09 | 46,323 | +2.24(+1.13%) |
Jul 07, 2020 | 200.17 | 200.86 | 197.60 | 197.85 | 91,069 | -3.00(-1.49%) |
Jul 06, 2020 | 198.46 | 200.91 | 198.30 | 200.85 | 76,700 | +5.76(+2.95%) |
Jul 02, 2020 | 197.31 | 198.32 | 194.31 | 195.09 | 76,829 | +1.27(+0.66%) |