Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 342.20 | 350.69 | 342.20 | 350.16 | 2,420,328 | +6.38(+1.85%) |
Jun 29, 2021 | 345.85 | 348.83 | 342.06 | 343.78 | 2,563,392 | +3.61(+1.06%) |
Jun 28, 2021 | 339.34 | 340.32 | 335.70 | 340.18 | 1,984,931 | -0.06(-0.02%) |
Jun 25, 2021 | 340.28 | 342.43 | 336.33 | 340.23 | 3,015,832 | +0.02(+0.01%) |
Jun 24, 2021 | 334.91 | 342.18 | 334.70 | 340.21 | 2,941,196 | +7.10(+2.13%) |
Jun 23, 2021 | 331.02 | 334.43 | 329.98 | 333.11 | 1,855,416 | +3.25(+0.98%) |
Jun 22, 2021 | 329.37 | 332.03 | 325.35 | 329.86 | 2,027,348 | -0.01(-0.00%) |
Jun 21, 2021 | 325.58 | 330.27 | 323.87 | 329.87 | 2,944,405 | +8.04(+2.50%) |
Jun 18, 2021 | 328.15 | 330.64 | 321.18 | 321.83 | 6,817,726 | -11.69(-3.50%) |
Jun 17, 2021 | 344.61 | 344.61 | 328.96 | 333.52 | 4,491,169 | -8.76(-2.56%) |
Jun 16, 2021 | 342.28 | 345.13 | 336.98 | 342.29 | 3,536,955 | -0.28(-0.08%) |
Jun 15, 2021 | 344.60 | 345.83 | 338.75 | 342.56 | 2,495,697 | -1.50(-0.43%) |
Jun 14, 2021 | 348.22 | 349.28 | 342.01 | 344.06 | 2,774,135 | -4.73(-1.36%) |
Jun 11, 2021 | 346.62 | 349.44 | 346.08 | 348.79 | 2,294,909 | +3.79(+1.10%) |
Jun 10, 2021 | 359.49 | 359.49 | 343.53 | 345.00 | 4,226,378 | -8.16(-2.31%) |
Jun 09, 2021 | 353.51 | 354.53 | 349.56 | 353.16 | 2,195,931 | -1.77(-0.50%) |
Jun 08, 2021 | 355.93 | 356.57 | 352.64 | 354.93 | 2,657,989 | -3.19(-0.89%) |
Jun 07, 2021 | 362.59 | 362.83 | 357.56 | 358.12 | 2,372,100 | -3.04(-0.84%) |
Jun 04, 2021 | 359.52 | 361.71 | 356.42 | 361.16 | 2,724,963 | +2.52(+0.70%) |
Jun 03, 2021 | 352.67 | 360.97 | 350.72 | 358.64 | 3,255,395 | +4.87(+1.38%) |
Jun 02, 2021 | 353.66 | 354.90 | 350.01 | 353.76 | 3,043,280 | +0.92(+0.26%) |
Jun 01, 2021 | 348.47 | 353.69 | 347.19 | 352.84 | 3,947,680 | +9.61(+2.80%) |
May 28, 2021 | 343.21 | 344.20 | 339.76 | 343.23 | 2,352,632 | +1.75(+0.51%) |
May 27, 2021 | 341.44 | 343.48 | 337.73 | 341.48 | 4,237,823 | +3.65(+1.08%) |
May 26, 2021 | 335.62 | 339.10 | 332.78 | 337.83 | 2,306,913 | +2.66(+0.79%) |
May 25, 2021 | 340.13 | 343.68 | 334.78 | 335.17 | 2,861,051 | -3.48(-1.03%) |
May 24, 2021 | 337.75 | 339.96 | 336.09 | 338.64 | 1,995,156 | +1.87(+0.55%) |
May 21, 2021 | 332.39 | 337.59 | 331.49 | 336.78 | 2,890,320 | +5.96(+1.80%) |
May 20, 2021 | 330.08 | 332.81 | 324.91 | 330.82 | 2,087,441 | +1.29(+0.39%) |
May 19, 2021 | 330.29 | 331.02 | 325.44 | 329.53 | 4,019,037 | -5.68(-1.70%) |
May 18, 2021 | 341.49 | 343.05 | 334.70 | 335.21 | 2,195,186 | -4.31(-1.27%) |
May 17, 2021 | 338.18 | 340.86 | 335.16 | 339.53 | 1,989,425 | +0.44(+0.13%) |
May 14, 2021 | 332.86 | 339.77 | 332.58 | 339.08 | 2,971,506 | +9.16(+2.78%) |
May 13, 2021 | 324.81 | 331.83 | 324.81 | 329.93 | 2,908,397 | +4.06(+1.24%) |
May 12, 2021 | 333.84 | 338.50 | 324.83 | 325.87 | 3,596,828 | -5.08(-1.53%) |
May 11, 2021 | 333.44 | 338.96 | 329.75 | 330.95 | 4,060,473 | -8.06(-2.38%) |
May 10, 2021 | 343.44 | 346.63 | 338.84 | 339.00 | 3,691,461 | -2.03(-0.60%) |
May 07, 2021 | 333.14 | 341.73 | 331.88 | 341.04 | 3,673,841 | +4.52(+1.34%) |
May 06, 2021 | 330.81 | 336.81 | 327.80 | 336.51 | 3,314,082 | +7.68(+2.33%) |
May 05, 2021 | 325.51 | 330.23 | 320.49 | 328.83 | 2,979,528 | +7.15(+2.22%) |
May 04, 2021 | 320.81 | 323.46 | 314.99 | 321.68 | 3,078,914 | -0.30(-0.09%) |
May 03, 2021 | 322.14 | 325.56 | 321.15 | 321.97 | 2,035,321 | +1.57(+0.49%) |
Apr 30, 2021 | 322.86 | 324.42 | 319.25 | 320.40 | 2,284,927 | -4.16(-1.28%) |
Apr 29, 2021 | 322.33 | 325.35 | 319.51 | 324.56 | 2,809,311 | +4.47(+1.40%) |
Apr 28, 2021 | 319.99 | 321.94 | 318.23 | 320.09 | 2,327,934 | +1.36(+0.43%) |
Apr 27, 2021 | 316.31 | 319.57 | 316.00 | 318.73 | 2,270,966 | +2.86(+0.91%) |
Apr 26, 2021 | 314.42 | 318.06 | 313.45 | 315.87 | 2,360,616 | +3.83(+1.23%) |
Apr 23, 2021 | 304.59 | 313.25 | 304.10 | 312.03 | 2,354,856 | +7.82(+2.57%) |
Apr 22, 2021 | 307.68 | 309.85 | 303.70 | 304.22 | 2,354,401 | -4.06(-1.32%) |
Apr 21, 2021 | 303.44 | 308.47 | 301.19 | 308.28 | 2,972,180 | +3.12(+1.02%) |
Apr 20, 2021 | 312.60 | 313.06 | 302.84 | 305.17 | 3,980,217 | -10.31(-3.27%) |
Apr 19, 2021 | 312.63 | 316.70 | 309.50 | 315.47 | 3,509,512 | +0.72(+0.23%) |
Apr 16, 2021 | 312.90 | 316.07 | 311.36 | 314.75 | 4,602,264 | +3.46(+1.11%) |
Apr 15, 2021 | 311.62 | 313.87 | 307.61 | 311.30 | 4,732,364 | +2.94(+0.95%) |
Apr 14, 2021 | 302.10 | 316.74 | 299.90 | 308.36 | 10,734,469 | +7.05(+2.34%) |
Apr 13, 2021 | 302.99 | 303.48 | 298.08 | 301.30 | 3,885,263 | -3.82(-1.25%) |
Apr 12, 2021 | 305.89 | 307.56 | 303.38 | 305.13 | 2,521,133 | +0.95(+0.31%) |
Apr 09, 2021 | 307.11 | 307.94 | 302.32 | 304.18 | 2,552,571 | -0.30(-0.10%) |
Apr 08, 2021 | 298.19 | 304.81 | 296.97 | 304.49 | 2,611,685 | +4.22(+1.41%) |
Apr 07, 2021 | 301.32 | 302.70 | 297.32 | 300.26 | 2,345,786 | -0.47(-0.16%) |
Apr 06, 2021 | 298.37 | 302.09 | 297.92 | 300.73 | 1,959,640 | +3.24(+1.09%) |
Apr 05, 2021 | 306.06 | 306.06 | 297.05 | 297.50 | 3,516,518 | -3.77(-1.25%) |
Apr 01, 2021 | 298.19 | 303.12 | 298.07 | 301.27 | 2,891,667 | +0.59(+0.20%) |
Mar 31, 2021 | 303.65 | 305.87 | 299.24 | 300.68 | 2,853,782 | -4.61(-1.51%) |
Mar 30, 2021 | 302.89 | 308.72 | 302.38 | 305.29 | 2,954,558 | +5.78(+1.93%) |
Mar 29, 2021 | 294.56 | 301.38 | 292.14 | 299.51 | 4,929,860 | -1.53(-0.51%) |
Mar 26, 2021 | 307.58 | 308.45 | 296.71 | 301.04 | 3,352,351 | -2.91(-0.96%) |
Mar 25, 2021 | 301.00 | 304.71 | 296.01 | 303.94 | 3,049,904 | +1.75(+0.58%) |
Mar 24, 2021 | 306.58 | 309.82 | 302.00 | 302.19 | 3,623,465 | -2.87(-0.94%) |
Mar 23, 2021 | 310.44 | 314.37 | 304.66 | 305.06 | 2,671,603 | -6.95(-2.23%) |
Mar 22, 2021 | 313.61 | 315.28 | 308.95 | 312.01 | 2,277,035 | -4.48(-1.41%) |
Mar 19, 2021 | 318.54 | 319.29 | 313.21 | 316.49 | 3,820,429 | -3.49(-1.09%) |
Mar 18, 2021 | 322.52 | 328.12 | 319.06 | 319.99 | 4,039,372 | +2.80(+0.88%) |
Mar 17, 2021 | 316.88 | 319.10 | 313.00 | 317.18 | 2,948,116 | +2.98(+0.95%) |
Mar 16, 2021 | 317.49 | 318.98 | 310.56 | 314.20 | 2,536,485 | -3.99(-1.25%) |
Mar 15, 2021 | 321.31 | 324.05 | 314.47 | 318.19 | 2,476,489 | -2.54(-0.79%) |
Mar 12, 2021 | 317.43 | 321.83 | 315.98 | 320.73 | 2,650,015 | +6.17(+1.96%) |
Mar 11, 2021 | 311.40 | 317.23 | 309.38 | 314.56 | 2,997,043 | +0.07(+0.02%) |
Mar 10, 2021 | 305.08 | 314.84 | 304.84 | 314.49 | 3,426,893 | +10.51(+3.46%) |
Mar 09, 2021 | 302.17 | 309.31 | 299.36 | 303.98 | 3,551,758 | -3.31(-1.08%) |
Mar 08, 2021 | 304.69 | 310.42 | 302.61 | 307.29 | 3,258,215 | +6.27(+2.08%) |
Mar 05, 2021 | 308.57 | 308.57 | 290.99 | 301.02 | 4,067,736 | -1.77(-0.58%) |
Mar 04, 2021 | 306.31 | 312.41 | 297.85 | 302.78 | 3,961,832 | -4.73(-1.54%) |
Mar 03, 2021 | 306.82 | 312.72 | 306.43 | 307.51 | 3,919,776 | +3.21(+1.05%) |
Mar 02, 2021 | 303.44 | 309.13 | 302.99 | 304.30 | 3,099,131 | +0.94(+0.31%) |
Mar 01, 2021 | 298.84 | 304.39 | 297.29 | 303.36 | 3,203,680 | +10.75(+3.67%) |
Feb 26, 2021 | 298.38 | 301.04 | 292.21 | 292.61 | 4,074,870 | -7.58(-2.53%) |
Feb 25, 2021 | 305.30 | 307.57 | 298.85 | 300.20 | 4,505,264 | -2.64(-0.87%) |
Feb 24, 2021 | 293.25 | 303.14 | 293.18 | 302.83 | 4,273,829 | +10.47(+3.58%) |
Feb 23, 2021 | 291.13 | 293.09 | 284.46 | 292.37 | 3,211,760 | +2.14(+0.74%) |
Feb 22, 2021 | 286.68 | 293.60 | 285.95 | 290.22 | 3,450,636 | +1.15(+0.40%) |
Feb 19, 2021 | 284.14 | 290.14 | 284.14 | 289.08 | 3,001,944 | +5.24(+1.85%) |
Feb 18, 2021 | 283.22 | 288.05 | 281.71 | 283.84 | 2,285,552 | -2.60(-0.91%) |
Feb 17, 2021 | 283.96 | 288.49 | 282.80 | 286.44 | 2,689,961 | +0.71(+0.25%) |
Feb 16, 2021 | 283.93 | 286.61 | 283.22 | 285.73 | 3,046,855 | +5.17(+1.84%) |
Feb 12, 2021 | 276.60 | 280.91 | 276.39 | 280.56 | 2,158,736 | +3.66(+1.32%) |
Feb 11, 2021 | 278.42 | 279.36 | 274.01 | 276.90 | 2,357,511 | -1.80(-0.64%) |
Feb 10, 2021 | 274.77 | 279.52 | 272.71 | 278.69 | 3,507,646 | +3.50(+1.27%) |
Feb 09, 2021 | 274.41 | 277.02 | 272.67 | 275.19 | 2,261,393 | +0.28(+0.10%) |
Feb 08, 2021 | 270.19 | 275.59 | 269.73 | 274.91 | 3,082,518 | +6.09(+2.27%) |
Feb 05, 2021 | 270.19 | 272.24 | 267.62 | 268.82 | 3,207,860 | -0.23(-0.08%) |
Feb 04, 2021 | 265.61 | 270.95 | 265.17 | 269.05 | 3,269,265 | +4.76(+1.80%) |
Feb 03, 2021 | 262.51 | 265.44 | 261.20 | 264.29 | 2,960,191 | +1.45(+0.55%) |
Feb 02, 2021 | 254.91 | 264.01 | 254.62 | 262.84 | 5,667,946 | +11.21(+4.46%) |
Feb 01, 2021 | 249.73 | 253.52 | 249.13 | 251.63 | 2,535,608 | +3.26(+1.31%) |
Jan 29, 2021 | 251.21 | 254.07 | 247.86 | 248.37 | 3,725,162 | -3.53(-1.40%) |
Jan 28, 2021 | 250.85 | 256.30 | 248.51 | 251.89 | 4,123,256 | +1.55(+0.62%) |
Jan 27, 2021 | 252.79 | 254.04 | 248.50 | 250.34 | 4,236,328 | -7.72(-2.99%) |
Jan 26, 2021 | 260.05 | 261.74 | 256.53 | 258.07 | 3,593,788 | -1.17(-0.45%) |
Jan 25, 2021 | 260.60 | 262.27 | 254.16 | 259.24 | 4,993,689 | -5.82(-2.19%) |
Jan 22, 2021 | 262.58 | 266.15 | 261.49 | 265.05 | 2,804,544 | +0.02(+0.01%) |
Jan 21, 2021 | 266.02 | 268.12 | 264.27 | 265.04 | 2,746,497 | -1.01(-0.38%) |
Jan 20, 2021 | 270.94 | 272.44 | 263.31 | 266.04 | 5,228,103 | -3.42(-1.27%) |
Jan 19, 2021 | 279.35 | 280.82 | 269.09 | 269.46 | 7,337,938 | -6.24(-2.26%) |
Jan 15, 2021 | 275.86 | 279.22 | 271.91 | 275.70 | 4,218,444 | -6.28(-2.23%) |
Jan 14, 2021 | 278.48 | 283.39 | 278.01 | 281.98 | 3,481,538 | +4.52(+1.63%) |
Jan 13, 2021 | 274.85 | 278.18 | 273.95 | 277.46 | 2,633,917 | +0.67(+0.24%) |
Jan 12, 2021 | 272.15 | 278.42 | 271.13 | 276.80 | 5,252,331 | +7.68(+2.85%) |
Jan 11, 2021 | 262.68 | 270.19 | 260.30 | 269.12 | 2,893,031 | +3.44(+1.29%) |
Jan 08, 2021 | 267.44 | 267.70 | 261.09 | 265.69 | 3,057,845 | -1.44(-0.54%) |
Jan 07, 2021 | 263.57 | 271.01 | 262.57 | 267.12 | 4,377,388 | +5.59(+2.14%) |
Jan 06, 2021 | 253.06 | 264.13 | 250.13 | 261.54 | 6,965,035 | +13.39(+5.40%) |
Jan 05, 2021 | 241.69 | 250.50 | 240.49 | 248.15 | 4,591,638 | +5.43(+2.24%) |
Jan 04, 2021 | 244.55 | 245.08 | 238.28 | 242.72 | 3,897,949 | +1.18(+0.49%) |
Dec 31, 2020 | 241.53 | 241.53 | 241.53 | 1,710,477 | +3.90(+1.64%) | |
Dec 30, 2020 | 237.05 | 238.73 | 236.15 | 237.63 | 1,710,477 | +1.32(+0.56%) |
Dec 29, 2020 | 238.37 | 238.92 | 234.93 | 236.31 | 1,561,759 | -1.45(-0.61%) |
Dec 28, 2020 | 236.13 | 240.56 | 235.39 | 237.76 | 3,043,550 | +3.14(+1.34%) |
Dec 24, 2020 | 235.43 | 235.96 | 232.41 | 234.62 | 1,056,985 | -0.26(-0.11%) |
Dec 23, 2020 | 230.35 | 238.67 | 230.17 | 234.88 | 3,681,165 | +5.82(+2.54%) |
Dec 22, 2020 | 235.26 | 236.03 | 228.79 | 229.06 | 3,930,420 | -6.31(-2.68%) |
Dec 21, 2020 | 229.24 | 238.91 | 227.84 | 235.37 | 8,075,085 | +13.60(+6.13%) |
Dec 18, 2020 | 224.75 | 224.75 | 220.33 | 221.77 | 4,463,447 | -2.11(-0.94%) |
Dec 17, 2020 | 224.40 | 225.25 | 222.56 | 223.88 | 3,257,116 | +0.60(+0.27%) |
Dec 16, 2020 | 223.08 | 223.39 | 220.84 | 223.27 | 2,620,341 | +1.23(+0.55%) |
Dec 15, 2020 | 219.36 | 223.12 | 217.24 | 222.04 | 2,563,575 | +4.25(+1.95%) |
Dec 14, 2020 | 222.82 | 223.02 | 217.43 | 217.79 | 2,103,786 | -2.01(-0.92%) |
Dec 11, 2020 | 220.56 | 220.92 | 217.16 | 219.81 | 2,268,135 | -4.04(-1.80%) |
Dec 10, 2020 | 219.82 | 224.56 | 219.37 | 223.85 | 2,775,010 | +1.45(+0.65%) |
Dec 09, 2020 | 219.82 | 224.73 | 219.39 | 222.40 | 3,877,596 | +3.65(+1.67%) |
Dec 08, 2020 | 217.08 | 219.08 | 216.69 | 218.75 | 1,495,918 | +0.36(+0.16%) |
Dec 07, 2020 | 218.48 | 219.68 | 215.65 | 218.40 | 1,950,960 | -1.03(-0.47%) |
Dec 04, 2020 | 217.71 | 219.59 | 217.02 | 219.43 | 2,590,876 | +3.76(+1.75%) |
Dec 03, 2020 | 217.34 | 218.76 | 214.91 | 215.67 | 2,339,372 | -2.00(-0.92%) |
Dec 02, 2020 | 212.56 | 218.10 | 212.11 | 217.66 | 2,331,568 | +5.10(+2.40%) |
Dec 01, 2020 | 212.45 | 215.12 | 211.90 | 212.56 | 2,814,675 | +2.52(+1.20%) |
Nov 30, 2020 | 211.38 | 214.07 | 209.84 | 210.04 | 2,963,587 | -4.39(-2.05%) |
Nov 27, 2020 | 215.89 | 216.17 | 212.96 | 214.44 | 1,152,983 | -1.04(-0.48%) |
Nov 25, 2020 | 214.07 | 216.30 | 211.73 | 215.47 | 2,495,111 | -0.88(-0.40%) |
Nov 24, 2020 | 210.52 | 216.91 | 210.09 | 216.35 | 4,298,011 | +7.90(+3.79%) |
Nov 23, 2020 | 205.93 | 209.52 | 205.63 | 208.45 | 3,700,895 | +4.99(+2.45%) |
Nov 20, 2020 | 203.14 | 204.79 | 202.80 | 203.46 | 2,029,329 | -1.11(-0.54%) |
Nov 19, 2020 | 204.32 | 204.91 | 202.33 | 204.57 | 1,650,394 | +0.25(+0.12%) |
Nov 18, 2020 | 204.96 | 207.44 | 203.60 | 204.32 | 3,134,041 | -0.32(-0.16%) |
Nov 17, 2020 | 200.43 | 204.82 | 198.89 | 204.64 | 2,988,013 | +2.07(+1.02%) |
Nov 16, 2020 | 203.62 | 204.60 | 200.43 | 202.57 | 3,298,539 | +3.01(+1.51%) |
Nov 13, 2020 | 196.63 | 201.28 | 196.23 | 199.57 | 3,109,531 | +4.16(+2.13%) |
Nov 12, 2020 | 196.05 | 197.55 | 193.48 | 195.41 | 3,299,770 | -3.22(-1.62%) |
Nov 11, 2020 | 199.17 | 200.33 | 195.88 | 198.63 | 2,941,203 | +0.53(+0.27%) |
Nov 10, 2020 | 196.08 | 198.93 | 192.37 | 198.10 | 4,571,421 | +2.31(+1.18%) |
Nov 09, 2020 | 195.39 | 198.59 | 190.72 | 195.79 | 7,634,387 | +12.45(+6.79%) |
Nov 06, 2020 | 186.14 | 186.19 | 182.57 | 183.34 | 2,717,080 | -1.55(-0.84%) |
Nov 05, 2020 | 181.87 | 185.94 | 181.33 | 184.88 | 3,174,558 | +4.64(+2.57%) |
Nov 04, 2020 | 178.77 | 182.94 | 177.54 | 180.25 | 4,245,100 | -0.06(-0.03%) |
Nov 03, 2020 | 176.67 | 181.28 | 176.01 | 180.30 | 4,983,048 | +7.04(+4.06%) |
Nov 02, 2020 | 174.90 | 175.54 | 171.47 | 173.26 | 2,699,501 | +1.06(+0.61%) |
Oct 30, 2020 | 172.63 | 173.44 | 169.00 | 172.20 | 4,019,030 | -0.82(-0.47%) |
Oct 29, 2020 | 172.90 | 175.22 | 170.25 | 173.02 | 3,928,682 | +0.16(+0.09%) |
Oct 28, 2020 | 174.27 | 176.15 | 172.11 | 172.87 | 4,625,350 | -5.38(-3.02%) |
Oct 27, 2020 | 182.19 | 182.73 | 178.01 | 178.25 | 3,764,647 | -4.97(-2.71%) |
Oct 26, 2020 | 184.46 | 184.75 | 180.83 | 183.23 | 3,567,013 | -3.55(-1.90%) |
Oct 23, 2020 | 188.35 | 189.67 | 185.85 | 186.78 | 2,316,395 | -0.33(-0.18%) |
Oct 22, 2020 | 185.10 | 187.99 | 184.19 | 187.11 | 2,346,423 | +2.27(+1.23%) |
Oct 21, 2020 | 188.92 | 189.43 | 184.02 | 184.84 | 3,383,069 | -4.66(-2.46%) |
Oct 20, 2020 | 188.29 | 192.56 | 188.07 | 189.50 | 3,661,916 | +2.13(+1.14%) |
Oct 19, 2020 | 188.92 | 189.39 | 186.37 | 187.37 | 3,549,960 | -0.47(-0.25%) |
Oct 16, 2020 | 189.77 | 191.29 | 187.48 | 187.84 | 3,564,006 | -2.18(-1.15%) |
Oct 15, 2020 | 190.91 | 191.96 | 188.47 | 190.02 | 4,755,179 | -2.40(-1.25%) |
Oct 14, 2020 | 194.83 | 195.35 | 191.54 | 192.42 | 8,291,185 | +0.38(+0.20%) |
Oct 13, 2020 | 194.95 | 195.04 | 190.55 | 192.04 | 3,639,018 | -3.01(-1.55%) |
Oct 12, 2020 | 188.94 | 195.75 | 188.94 | 195.05 | 3,812,537 | +5.99(+3.17%) |
Oct 09, 2020 | 190.17 | 191.12 | 187.72 | 189.06 | 3,338,195 | -0.40(-0.21%) |
Oct 08, 2020 | 186.88 | 189.62 | 185.93 | 189.46 | 2,557,301 | +3.99(+2.15%) |
Oct 07, 2020 | 185.74 | 186.74 | 183.25 | 185.47 | 2,554,266 | +2.29(+1.25%) |
Oct 06, 2020 | 186.06 | 187.74 | 182.10 | 183.18 | 3,109,930 | -0.65(-0.35%) |
Oct 05, 2020 | 183.95 | 184.78 | 181.81 | 183.83 | 2,799,491 | +1.73(+0.95%) |
Oct 02, 2020 | 177.94 | 182.83 | 177.90 | 182.10 | 2,789,971 | +1.23(+0.68%) |
Oct 01, 2020 | 183.58 | 185.04 | 180.25 | 180.87 | 2,511,460 | -2.21(-1.20%) |
Sep 30, 2020 | 180.99 | 184.99 | 180.69 | 183.07 | 3,375,316 | +3.81(+2.12%) |
Sep 29, 2020 | 180.51 | 181.07 | 178.03 | 179.26 | 2,635,868 | -2.08(-1.15%) |
Sep 28, 2020 | 180.17 | 183.89 | 179.59 | 181.34 | 3,600,314 | +3.75(+2.11%) |
Sep 25, 2020 | 175.78 | 177.99 | 172.72 | 177.59 | 3,409,550 | -0.15(-0.08%) |
Sep 24, 2020 | 172.15 | 179.87 | 170.39 | 177.73 | 5,595,722 | +8.19(+4.83%) |
Sep 23, 2020 | 174.90 | 175.73 | 169.32 | 169.54 | 3,417,856 | -5.01(-2.87%) |
Sep 22, 2020 | 176.72 | 178.67 | 171.65 | 174.56 | 3,679,934 | -2.17(-1.23%) |
Sep 21, 2020 | 172.99 | 176.88 | 170.77 | 176.72 | 5,346,625 | -0.78(-0.44%) |
Sep 18, 2020 | 177.64 | 179.14 | 175.25 | 177.51 | 9,953,003 | +0.03(+0.02%) |
Sep 17, 2020 | 180.56 | 182.09 | 177.19 | 177.48 | 4,691,132 | -5.33(-2.92%) |
Sep 16, 2020 | 180.81 | 185.65 | 180.43 | 182.81 | 3,920,960 | +2.44(+1.35%) |
Sep 15, 2020 | 184.01 | 184.55 | 180.35 | 180.37 | 4,079,827 | -3.04(-1.66%) |
Sep 14, 2020 | 185.19 | 185.19 | 182.80 | 183.41 | 3,024,773 | +0.38(+0.21%) |
Sep 11, 2020 | 182.41 | 183.93 | 181.23 | 183.03 | 2,608,620 | +0.83(+0.46%) |
Sep 10, 2020 | 185.59 | 187.06 | 181.78 | 182.20 | 2,754,838 | -2.01(-1.09%) |
Sep 09, 2020 | 186.00 | 186.59 | 184.04 | 184.21 | 5,137,202 | -0.24(-0.13%) |
Sep 08, 2020 | 190.85 | 191.26 | 183.34 | 184.45 | 5,020,782 | -7.71(-4.01%) |
Sep 04, 2020 | 192.11 | 194.35 | 187.03 | 192.15 | 4,027,482 | +3.08(+1.63%) |
Sep 03, 2020 | 192.89 | 196.06 | 187.50 | 189.07 | 3,875,428 | -2.26(-1.18%) |
Sep 02, 2020 | 187.46 | 192.15 | 187.08 | 191.33 | 3,913,119 | +4.17(+2.23%) |
Sep 01, 2020 | 185.47 | 188.30 | 184.93 | 187.16 | 2,698,615 | +0.54(+0.29%) |
Aug 31, 2020 | 187.20 | 188.03 | 185.50 | 186.62 | 3,343,948 | -1.45(-0.77%) |
Aug 28, 2020 | 191.86 | 191.96 | 187.51 | 188.07 | 4,083,453 | -2.21(-1.16%) |
Aug 27, 2020 | 187.14 | 192.86 | 186.90 | 190.28 | 4,077,020 | +2.85(+1.52%) |
Aug 26, 2020 | 186.43 | 187.68 | 185.65 | 187.43 | 2,829,630 | +0.91(+0.49%) |
Aug 25, 2020 | 190.14 | 190.59 | 185.77 | 186.53 | 2,902,204 | -1.21(-0.65%) |
Aug 24, 2020 | 183.91 | 187.82 | 182.29 | 187.74 | 3,419,834 | +4.45(+2.43%) |
Aug 21, 2020 | 181.19 | 184.12 | 180.93 | 183.29 | 1,967,068 | +0.53(+0.29%) |
Aug 20, 2020 | 181.78 | 184.06 | 181.40 | 182.77 | 1,948,142 | -1.06(-0.58%) |
Aug 19, 2020 | 183.26 | 186.62 | 182.69 | 183.83 | 2,714,317 | +1.55(+0.85%) |
Aug 18, 2020 | 184.22 | 184.33 | 182.09 | 182.28 | 3,387,664 | -1.59(-0.87%) |
Aug 17, 2020 | 187.43 | 188.20 | 183.38 | 183.87 | 4,331,039 | -4.44(-2.36%) |
Aug 14, 2020 | 187.85 | 189.68 | 187.08 | 188.31 | 2,526,342 | -0.38(-0.20%) |
Aug 13, 2020 | 190.52 | 192.14 | 188.06 | 188.69 | 2,451,304 | -3.39(-1.76%) |
Aug 12, 2020 | 194.40 | 195.53 | 189.49 | 192.07 | 2,694,146 | +0.97(+0.51%) |
Aug 11, 2020 | 192.61 | 196.44 | 190.63 | 191.11 | 4,464,317 | +1.52(+0.80%) |
Aug 10, 2020 | 189.78 | 190.73 | 188.37 | 189.59 | 2,686,703 | +1.00(+0.53%) |
Aug 07, 2020 | 184.24 | 189.06 | 183.31 | 188.58 | 3,395,956 | +3.64(+1.97%) |
Aug 06, 2020 | 185.62 | 186.79 | 184.56 | 184.94 | 2,078,631 | -0.24(-0.13%) |
Aug 05, 2020 | 183.96 | 185.44 | 183.82 | 185.18 | 2,564,252 | +2.61(+1.43%) |
Aug 04, 2020 | 180.50 | 182.65 | 179.72 | 182.58 | 2,147,369 | +2.04(+1.13%) |
Aug 03, 2020 | 179.72 | 180.98 | 177.95 | 180.54 | 2,535,061 | +1.29(+0.72%) |
Jul 31, 2020 | 180.95 | 180.95 | 177.93 | 179.25 | 2,651,693 | -1.42(-0.79%) |
Jul 30, 2020 | 180.64 | 181.08 | 177.74 | 180.67 | 3,376,503 | -2.76(-1.51%) |
Jul 29, 2020 | 182.63 | 184.61 | 180.75 | 183.43 | 2,909,494 | +0.87(+0.48%) |
Jul 28, 2020 | 182.82 | 184.35 | 182.08 | 182.56 | 2,363,033 | -1.27(-0.69%) |
Jul 27, 2020 | 181.18 | 184.88 | 180.72 | 183.83 | 2,872,456 | +1.40(+0.77%) |
Jul 24, 2020 | 183.81 | 185.56 | 182.29 | 182.42 | 3,524,731 | -1.40(-0.76%) |
Jul 23, 2020 | 185.71 | 186.54 | 182.95 | 183.83 | 4,513,881 | -2.70(-1.45%) |
Jul 22, 2020 | 190.60 | 191.05 | 185.94 | 186.53 | 5,495,638 | -5.45(-2.84%) |
Jul 21, 2020 | 192.18 | 193.60 | 190.50 | 191.97 | 3,748,448 | +0.28(+0.15%) |
Jul 20, 2020 | 190.81 | 193.01 | 190.37 | 191.69 | 2,504,105 | +0.27(+0.14%) |
Jul 17, 2020 | 194.58 | 194.83 | 191.28 | 191.42 | 3,995,763 | -2.95(-1.52%) |
Jul 16, 2020 | 193.32 | 199.62 | 193.32 | 194.38 | 6,366,031 | -2.02(-1.03%) |
Jul 15, 2020 | 203.16 | 203.95 | 194.39 | 196.39 | 13,816,223 | +2.62(+1.35%) |
Jul 14, 2020 | 191.44 | 194.04 | 187.44 | 193.78 | 5,733,298 | +4.64(+2.46%) |
Jul 13, 2020 | 189.24 | 192.84 | 187.43 | 189.13 | 4,907,244 | +3.01(+1.62%) |
Jul 10, 2020 | 178.26 | 186.81 | 178.22 | 186.13 | 4,875,758 | +7.90(+4.43%) |
Jul 09, 2020 | 183.00 | 183.35 | 176.56 | 178.22 | 3,488,240 | -4.91(-2.68%) |
Jul 08, 2020 | 180.68 | 184.03 | 180.20 | 183.13 | 3,080,773 | +2.62(+1.45%) |
Jul 07, 2020 | 186.07 | 186.26 | 180.36 | 180.51 | 3,150,344 | -7.24(-3.86%) |
Jul 06, 2020 | 182.30 | 188.15 | 182.12 | 187.76 | 3,938,280 | +9.02(+5.05%) |
Jul 02, 2020 | 183.35 | 183.81 | 178.49 | 178.74 | 2,981,139 | -0.15(-0.09%) |