Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 212.45 | 213.74 | 212.03 | 212.54 | 337,852 | -0.50(-0.24%) |
Jun 29, 2021 | 213.44 | 214.04 | 211.44 | 213.04 | 330,010 | +0.63(+0.30%) |
Jun 28, 2021 | 212.31 | 213.19 | 210.41 | 212.41 | 338,145 | +0.10(+0.05%) |
Jun 25, 2021 | 212.26 | 214.44 | 211.85 | 212.31 | 389,084 | +0.99(+0.47%) |
Jun 24, 2021 | 211.07 | 212.55 | 209.75 | 211.33 | 460,884 | +1.12(+0.53%) |
Jun 23, 2021 | 209.86 | 212.57 | 208.63 | 210.21 | 383,408 | +0.17(+0.08%) |
Jun 22, 2021 | 210.35 | 212.03 | 209.02 | 210.03 | 303,750 | +0.34(+0.16%) |
Jun 21, 2021 | 206.55 | 210.01 | 206.17 | 209.70 | 283,908 | +5.15(+2.52%) |
Jun 18, 2021 | 204.60 | 207.04 | 204.51 | 204.55 | 669,888 | -2.78(-1.34%) |
Jun 17, 2021 | 210.16 | 210.95 | 205.19 | 207.33 | 398,394 | -2.98(-1.41%) |
Jun 16, 2021 | 215.25 | 215.25 | 210.14 | 210.31 | 310,067 | -4.56(-2.12%) |
Jun 15, 2021 | 213.74 | 215.64 | 212.15 | 214.87 | 313,170 | +1.58(+0.74%) |
Jun 14, 2021 | 212.28 | 213.35 | 210.12 | 213.29 | 265,580 | +0.56(+0.26%) |
Jun 11, 2021 | 213.79 | 214.26 | 210.88 | 212.73 | 261,437 | +0.23(+0.11%) |
Jun 10, 2021 | 214.28 | 214.83 | 212.34 | 212.50 | 367,432 | -0.97(-0.45%) |
Jun 09, 2021 | 214.85 | 215.32 | 213.38 | 213.46 | 332,394 | -2.10(-0.97%) |
Jun 08, 2021 | 215.43 | 215.98 | 213.23 | 215.56 | 226,950 | +0.41(+0.19%) |
Jun 07, 2021 | 218.04 | 218.11 | 214.11 | 215.15 | 268,257 | -2.55(-1.17%) |
Jun 04, 2021 | 215.73 | 217.83 | 215.73 | 217.69 | 227,235 | +2.11(+0.98%) |
Jun 03, 2021 | 215.50 | 216.28 | 213.93 | 215.58 | 151,785 | -0.20(-0.09%) |
Jun 02, 2021 | 216.45 | 217.22 | 215.11 | 215.78 | 252,315 | -0.44(-0.21%) |
Jun 01, 2021 | 217.31 | 218.38 | 215.90 | 216.23 | 339,010 | +1.17(+0.54%) |
May 28, 2021 | 213.86 | 215.75 | 212.40 | 215.06 | 270,520 | +0.76(+0.36%) |
May 27, 2021 | 216.08 | 216.08 | 214.17 | 214.29 | 350,312 | +0.51(+0.24%) |
May 26, 2021 | 215.85 | 215.85 | 212.53 | 213.78 | 263,416 | -0.17(-0.08%) |
May 25, 2021 | 213.26 | 215.04 | 212.21 | 213.96 | 297,974 | +0.73(+0.34%) |
May 24, 2021 | 214.09 | 214.09 | 211.45 | 213.22 | 163,276 | +0.77(+0.36%) |
May 21, 2021 | 213.16 | 213.98 | 211.44 | 212.45 | 276,842 | +0.45(+0.21%) |
May 20, 2021 | 210.20 | 212.63 | 209.01 | 212.00 | 262,299 | +2.52(+1.20%) |
May 19, 2021 | 211.59 | 211.59 | 208.11 | 209.48 | 670,661 | -3.82(-1.79%) |
May 18, 2021 | 215.52 | 215.52 | 212.77 | 213.30 | 367,777 | -2.37(-1.10%) |
May 17, 2021 | 215.42 | 216.20 | 213.32 | 215.67 | 256,894 | -0.50(-0.23%) |
May 14, 2021 | 215.57 | 218.06 | 215.26 | 216.17 | 196,839 | +1.05(+0.49%) |
May 13, 2021 | 211.10 | 216.28 | 210.93 | 215.12 | 245,053 | +4.88(+2.32%) |
May 12, 2021 | 215.99 | 216.06 | 210.09 | 210.24 | 543,999 | -6.30(-2.91%) |
May 11, 2021 | 217.04 | 217.56 | 214.44 | 216.54 | 358,975 | -2.03(-0.93%) |
May 10, 2021 | 218.30 | 220.58 | 218.30 | 218.58 | 496,736 | +0.83(+0.38%) |
May 07, 2021 | 217.41 | 219.26 | 216.81 | 217.75 | 382,140 | -0.33(-0.15%) |
May 06, 2021 | 218.41 | 218.84 | 216.57 | 218.07 | 273,668 | +0.63(+0.29%) |
May 05, 2021 | 219.26 | 219.68 | 215.92 | 217.45 | 400,241 | -1.59(-0.73%) |
May 04, 2021 | 214.49 | 219.78 | 214.45 | 219.04 | 451,132 | +3.70(+1.72%) |
May 03, 2021 | 217.38 | 217.38 | 214.91 | 215.34 | 399,696 | -0.68(-0.31%) |
Apr 30, 2021 | 218.58 | 218.67 | 215.21 | 216.01 | 387,966 | -3.80(-1.73%) |
Apr 29, 2021 | 217.86 | 219.97 | 216.95 | 219.82 | 373,141 | +3.03(+1.40%) |
Apr 28, 2021 | 227.15 | 227.15 | 214.20 | 216.78 | 565,730 | -1.15(-0.53%) |
Apr 27, 2021 | 216.58 | 218.88 | 216.17 | 217.93 | 308,184 | +0.72(+0.33%) |
Apr 26, 2021 | 218.44 | 219.73 | 217.01 | 217.21 | 404,787 | +0.24(+0.11%) |
Apr 23, 2021 | 217.55 | 218.02 | 216.84 | 216.97 | 594,092 | +0.28(+0.13%) |
Apr 22, 2021 | 217.19 | 218.45 | 216.01 | 216.69 | 257,165 | +0.26(+0.12%) |
Apr 21, 2021 | 214.38 | 217.60 | 214.31 | 216.43 | 497,145 | +2.08(+0.97%) |
Apr 20, 2021 | 212.07 | 214.69 | 211.66 | 214.35 | 389,872 | +2.53(+1.19%) |
Apr 19, 2021 | 212.52 | 213.27 | 210.88 | 211.82 | 388,621 | -0.69(-0.33%) |
Apr 16, 2021 | 211.91 | 214.19 | 210.87 | 212.52 | 2,253,794 | +2.43(+1.16%) |
Apr 15, 2021 | 208.07 | 210.38 | 206.68 | 210.09 | 584,798 | +2.49(+1.20%) |
Apr 14, 2021 | 209.06 | 210.62 | 206.82 | 207.60 | 436,330 | -1.03(-0.49%) |
Apr 13, 2021 | 209.82 | 210.42 | 207.68 | 208.63 | 527,889 | -1.64(-0.78%) |
Apr 12, 2021 | 208.93 | 212.35 | 208.93 | 210.27 | 708,143 | +0.79(+0.38%) |
Apr 09, 2021 | 208.69 | 210.60 | 207.28 | 209.48 | 530,469 | +2.02(+0.98%) |
Apr 08, 2021 | 206.09 | 208.69 | 206.09 | 207.46 | 418,663 | +0.99(+0.48%) |
Apr 07, 2021 | 206.65 | 208.13 | 205.10 | 206.47 | 273,875 | -0.69(-0.34%) |
Apr 06, 2021 | 207.06 | 209.10 | 206.38 | 207.16 | 354,399 | +0.34(+0.16%) |
Apr 05, 2021 | 205.22 | 207.37 | 204.74 | 206.82 | 219,244 | +2.32(+1.14%) |
Apr 01, 2021 | 201.93 | 204.67 | 199.17 | 204.50 | 391,910 | +2.82(+1.40%) |
Mar 31, 2021 | 203.35 | 204.60 | 200.94 | 201.68 | 460,709 | -1.10(-0.54%) |
Mar 30, 2021 | 201.72 | 203.47 | 200.61 | 202.78 | 442,163 | +2.24(+1.11%) |
Mar 29, 2021 | 197.76 | 202.00 | 197.12 | 200.54 | 311,107 | +1.53(+0.77%) |
Mar 26, 2021 | 195.55 | 199.25 | 195.31 | 199.01 | 219,930 | +4.74(+2.44%) |
Mar 25, 2021 | 193.76 | 194.81 | 190.93 | 194.27 | 408,402 | +0.28(+0.14%) |
Mar 24, 2021 | 191.31 | 196.07 | 191.31 | 193.99 | 350,631 | +3.33(+1.75%) |
Mar 23, 2021 | 189.76 | 192.46 | 189.19 | 190.66 | 391,020 | -0.27(-0.14%) |
Mar 22, 2021 | 190.94 | 191.32 | 187.10 | 190.92 | 535,370 | -0.94(-0.49%) |
Mar 19, 2021 | 192.41 | 193.11 | 190.76 | 191.87 | 739,086 | -1.23(-0.64%) |
Mar 18, 2021 | 189.92 | 193.33 | 189.31 | 193.10 | 473,185 | +3.08(+1.62%) |
Mar 17, 2021 | 191.72 | 192.33 | 188.28 | 190.02 | 717,827 | -1.46(-0.76%) |
Mar 16, 2021 | 195.61 | 196.13 | 189.87 | 191.48 | 549,253 | -4.55(-2.32%) |
Mar 15, 2021 | 192.27 | 196.04 | 190.83 | 196.03 | 331,082 | +3.96(+2.06%) |
Mar 12, 2021 | 192.67 | 192.67 | 189.50 | 192.07 | 402,185 | +0.31(+0.16%) |
Mar 11, 2021 | 193.33 | 195.48 | 191.52 | 191.76 | 322,400 | -1.16(-0.60%) |
Mar 10, 2021 | 190.19 | 193.38 | 190.15 | 192.93 | 579,541 | +2.50(+1.32%) |
Mar 09, 2021 | 191.28 | 194.39 | 190.33 | 190.42 | 302,685 | -1.06(-0.55%) |
Mar 08, 2021 | 191.69 | 194.19 | 190.23 | 191.48 | 569,398 | +0.75(+0.39%) |
Mar 05, 2021 | 190.07 | 191.09 | 184.39 | 190.73 | 428,340 | +2.73(+1.45%) |
Mar 04, 2021 | 191.16 | 191.87 | 185.52 | 188.00 | 364,136 | -3.90(-2.03%) |
Mar 03, 2021 | 192.81 | 193.67 | 191.57 | 191.91 | 258,028 | -0.57(-0.30%) |
Mar 02, 2021 | 192.70 | 193.30 | 190.34 | 192.48 | 293,085 | -0.13(-0.07%) |
Mar 01, 2021 | 189.32 | 195.01 | 189.32 | 192.61 | 277,444 | +4.57(+2.43%) |
Feb 26, 2021 | 190.38 | 190.42 | 187.44 | 188.04 | 355,895 | -1.87(-0.98%) |
Feb 25, 2021 | 190.18 | 191.66 | 188.79 | 189.91 | 272,491 | -0.79(-0.41%) |
Feb 24, 2021 | 189.15 | 192.48 | 188.87 | 190.70 | 367,255 | +1.08(+0.57%) |
Feb 23, 2021 | 190.68 | 192.62 | 187.82 | 189.62 | 550,284 | -0.47(-0.25%) |
Feb 22, 2021 | 188.07 | 190.76 | 187.47 | 190.10 | 374,530 | +0.53(+0.28%) |
Feb 19, 2021 | 188.07 | 190.71 | 187.35 | 189.57 | 378,209 | +3.02(+1.62%) |
Feb 18, 2021 | 186.01 | 186.65 | 183.98 | 186.55 | 362,221 | +0.12(+0.06%) |
Feb 17, 2021 | 189.62 | 189.62 | 185.63 | 186.44 | 592,088 | -3.65(-1.92%) |
Feb 16, 2021 | 192.81 | 195.47 | 190.08 | 190.09 | 467,021 | -2.49(-1.29%) |
Feb 12, 2021 | 190.12 | 192.65 | 189.95 | 192.57 | 366,689 | +1.80(+0.94%) |
Feb 11, 2021 | 192.64 | 192.92 | 189.61 | 190.77 | 503,134 | -1.31(-0.68%) |
Feb 10, 2021 | 191.64 | 192.94 | 190.97 | 192.08 | 373,396 | +1.73(+0.91%) |
Feb 09, 2021 | 191.29 | 192.21 | 188.81 | 190.35 | 449,426 | -0.84(-0.44%) |
Feb 08, 2021 | 186.19 | 192.11 | 184.69 | 191.19 | 903,078 | +5.86(+3.16%) |
Feb 05, 2021 | 183.60 | 188.04 | 183.60 | 185.33 | 1,143,347 | +2.63(+1.44%) |
Feb 04, 2021 | 188.79 | 195.31 | 181.17 | 182.70 | 757,549 | -4.98(-2.65%) |
Feb 03, 2021 | 186.65 | 188.40 | 185.79 | 187.68 | 498,535 | +0.95(+0.51%) |
Feb 02, 2021 | 184.45 | 188.24 | 183.39 | 186.72 | 552,656 | +4.22(+2.31%) |
Feb 01, 2021 | 181.05 | 184.52 | 179.81 | 182.50 | 318,095 | +3.11(+1.73%) |
Jan 29, 2021 | 181.15 | 181.84 | 178.47 | 179.39 | 570,636 | -2.50(-1.37%) |
Jan 28, 2021 | 184.07 | 185.99 | 181.73 | 181.89 | 393,107 | +0.43(+0.24%) |
Jan 27, 2021 | 183.83 | 185.34 | 179.46 | 181.45 | 437,842 | -4.91(-2.64%) |
Jan 26, 2021 | 188.34 | 188.85 | 184.30 | 186.37 | 233,741 | -0.68(-0.36%) |
Jan 25, 2021 | 188.46 | 190.43 | 185.76 | 187.04 | 498,349 | -2.32(-1.23%) |
Jan 22, 2021 | 188.00 | 190.44 | 186.64 | 189.36 | 416,612 | +0.97(+0.52%) |
Jan 21, 2021 | 190.75 | 192.47 | 186.46 | 188.39 | 424,402 | -2.65(-1.39%) |
Jan 20, 2021 | 187.61 | 192.20 | 187.43 | 191.04 | 879,288 | +4.67(+2.51%) |
Jan 19, 2021 | 188.03 | 189.69 | 186.20 | 186.37 | 654,287 | -0.59(-0.31%) |
Jan 15, 2021 | 190.74 | 190.79 | 185.94 | 186.96 | 507,324 | -5.05(-2.63%) |
Jan 14, 2021 | 192.59 | 194.81 | 191.49 | 192.00 | 415,783 | -3.51(-1.79%) |
Jan 13, 2021 | 199.25 | 199.25 | 194.94 | 195.51 | 301,797 | -4.75(-2.37%) |
Jan 12, 2021 | 201.20 | 203.49 | 199.11 | 200.26 | 330,480 | -0.21(-0.11%) |
Jan 11, 2021 | 197.47 | 201.23 | 197.47 | 200.47 | 339,581 | +1.59(+0.80%) |
Jan 08, 2021 | 199.68 | 200.84 | 196.23 | 198.89 | 260,618 | -1.27(-0.63%) |
Jan 07, 2021 | 194.36 | 200.56 | 194.36 | 200.16 | 395,224 | +5.82(+3.00%) |
Jan 06, 2021 | 189.94 | 195.32 | 188.94 | 194.33 | 537,801 | +6.97(+3.72%) |
Jan 05, 2021 | 187.87 | 190.01 | 186.61 | 187.36 | 262,919 | -0.37(-0.19%) |
Jan 04, 2021 | 191.12 | 191.46 | 186.38 | 187.73 | 353,205 | -3.74(-1.95%) |
Dec 31, 2020 | 191.47 | 191.47 | 191.47 | 219,022 | +2.47(+1.31%) | |
Dec 30, 2020 | 188.59 | 189.64 | 188.13 | 189.00 | 219,022 | +1.35(+0.72%) |
Dec 29, 2020 | 188.80 | 189.65 | 185.56 | 187.65 | 186,647 | -0.65(-0.35%) |
Dec 28, 2020 | 189.83 | 191.16 | 187.95 | 188.30 | 138,147 | -0.62(-0.33%) |
Dec 24, 2020 | 187.33 | 188.93 | 185.40 | 188.93 | 158,972 | +1.68(+0.90%) |
Dec 23, 2020 | 188.73 | 190.02 | 186.77 | 187.25 | 275,666 | -1.52(-0.80%) |
Dec 22, 2020 | 189.89 | 190.54 | 187.90 | 188.76 | 435,068 | -1.87(-0.98%) |
Dec 21, 2020 | 188.36 | 190.79 | 185.16 | 190.63 | 384,112 | -0.21(-0.11%) |
Dec 18, 2020 | 190.32 | 191.66 | 188.17 | 190.84 | 690,509 | +0.64(+0.34%) |
Dec 17, 2020 | 188.13 | 191.00 | 188.13 | 190.20 | 280,420 | +2.39(+1.27%) |
Dec 16, 2020 | 188.61 | 188.93 | 186.67 | 187.80 | 295,441 | -0.97(-0.51%) |
Dec 15, 2020 | 186.35 | 190.00 | 186.35 | 188.78 | 473,130 | +3.59(+1.94%) |
Dec 14, 2020 | 186.59 | 188.15 | 185.10 | 185.19 | 433,283 | -0.25(-0.13%) |
Dec 11, 2020 | 183.60 | 185.93 | 182.79 | 185.44 | 316,487 | +1.02(+0.55%) |
Dec 10, 2020 | 186.55 | 187.26 | 183.62 | 184.42 | 342,316 | -2.49(-1.33%) |
Dec 09, 2020 | 186.72 | 187.60 | 184.72 | 186.91 | 323,015 | +0.37(+0.20%) |
Dec 08, 2020 | 182.39 | 188.06 | 182.39 | 186.54 | 364,661 | +3.04(+1.66%) |
Dec 07, 2020 | 185.24 | 185.29 | 182.80 | 183.51 | 200,339 | -1.79(-0.96%) |
Dec 04, 2020 | 184.06 | 185.70 | 183.86 | 185.29 | 297,240 | +2.42(+1.32%) |
Dec 03, 2020 | 182.56 | 184.31 | 181.71 | 182.87 | 286,224 | +0.36(+0.20%) |
Dec 02, 2020 | 186.68 | 187.80 | 182.28 | 182.51 | 553,552 | -5.06(-2.70%) |
Dec 01, 2020 | 188.40 | 191.06 | 187.21 | 187.56 | 575,064 | +1.91(+1.03%) |
Nov 30, 2020 | 183.90 | 185.75 | 182.44 | 185.65 | 455,472 | +0.76(+0.41%) |
Nov 27, 2020 | 185.31 | 185.92 | 183.58 | 184.89 | 99,461 | +0.66(+0.36%) |
Nov 25, 2020 | 187.22 | 187.22 | 182.52 | 184.23 | 535,178 | -2.71(-1.45%) |
Nov 24, 2020 | 187.08 | 188.33 | 185.13 | 186.94 | 506,261 | +1.07(+0.57%) |
Nov 23, 2020 | 187.43 | 188.04 | 185.28 | 185.87 | 423,745 | -0.57(-0.30%) |
Nov 20, 2020 | 188.31 | 188.31 | 185.02 | 186.44 | 424,376 | -2.02(-1.07%) |
Nov 19, 2020 | 189.25 | 189.94 | 186.63 | 188.46 | 285,452 | -1.34(-0.70%) |
Nov 18, 2020 | 189.00 | 191.75 | 187.58 | 189.79 | 497,095 | +0.26(+0.14%) |
Nov 17, 2020 | 188.78 | 190.17 | 186.58 | 189.53 | 374,912 | -0.07(-0.04%) |
Nov 16, 2020 | 188.01 | 189.81 | 186.08 | 189.60 | 386,914 | +3.93(+2.12%) |
Nov 13, 2020 | 183.37 | 186.34 | 182.07 | 185.67 | 388,899 | +3.97(+2.18%) |
Nov 12, 2020 | 183.14 | 183.59 | 179.48 | 181.70 | 439,307 | -2.31(-1.25%) |
Nov 11, 2020 | 188.60 | 188.60 | 183.20 | 184.01 | 456,024 | -4.34(-2.31%) |
Nov 10, 2020 | 181.59 | 189.83 | 180.11 | 188.35 | 731,257 | +7.83(+4.34%) |
Nov 09, 2020 | 183.95 | 188.93 | 180.32 | 180.52 | 746,035 | +4.60(+2.62%) |
Nov 06, 2020 | 170.52 | 176.38 | 169.76 | 175.91 | 454,652 | +5.05(+2.95%) |
Nov 05, 2020 | 172.54 | 174.68 | 170.10 | 170.87 | 524,996 | +0.84(+0.49%) |
Nov 04, 2020 | 174.94 | 174.94 | 169.98 | 170.03 | 332,870 | -3.38(-1.95%) |
Nov 03, 2020 | 173.96 | 177.12 | 171.89 | 173.41 | 525,602 | +1.59(+0.93%) |
Nov 02, 2020 | 166.25 | 171.90 | 165.75 | 171.82 | 675,087 | +8.05(+4.91%) |
Oct 30, 2020 | 162.60 | 163.79 | 160.04 | 163.77 | 710,485 | +1.59(+0.98%) |
Oct 29, 2020 | 166.02 | 166.99 | 161.22 | 162.18 | 1,214,259 | -3.69(-2.23%) |
Oct 28, 2020 | 169.69 | 173.01 | 165.60 | 165.87 | 1,170,408 | -12.91(-7.22%) |
Oct 27, 2020 | 182.02 | 182.72 | 178.73 | 178.78 | 548,568 | -3.92(-2.15%) |
Oct 26, 2020 | 182.78 | 183.09 | 179.59 | 182.70 | 311,142 | -1.49(-0.81%) |
Oct 23, 2020 | 183.06 | 184.36 | 181.68 | 184.19 | 310,245 | +2.46(+1.35%) |
Oct 22, 2020 | 183.50 | 184.87 | 181.65 | 181.73 | 299,342 | -1.33(-0.72%) |
Oct 21, 2020 | 183.72 | 186.07 | 182.99 | 183.06 | 316,046 | -0.47(-0.26%) |
Oct 20, 2020 | 183.31 | 186.76 | 183.27 | 183.53 | 387,347 | +1.15(+0.63%) |
Oct 19, 2020 | 185.85 | 186.28 | 181.15 | 182.37 | 342,880 | -2.87(-1.55%) |
Oct 16, 2020 | 183.14 | 185.64 | 183.14 | 185.25 | 1,300,284 | +2.99(+1.64%) |
Oct 15, 2020 | 179.41 | 182.40 | 178.23 | 182.26 | 428,389 | +1.41(+0.78%) |
Oct 14, 2020 | 177.96 | 181.97 | 177.63 | 180.84 | 425,311 | +2.35(+1.32%) |
Oct 13, 2020 | 180.47 | 181.34 | 177.20 | 178.49 | 334,875 | -2.86(-1.58%) |
Oct 12, 2020 | 182.86 | 182.86 | 177.28 | 181.35 | 518,766 | -1.18(-0.65%) |
Oct 09, 2020 | 182.58 | 183.44 | 181.09 | 182.53 | 269,561 | +0.39(+0.22%) |
Oct 08, 2020 | 182.15 | 183.05 | 181.27 | 182.13 | 347,871 | +0.79(+0.43%) |
Oct 07, 2020 | 177.97 | 181.51 | 177.87 | 181.35 | 358,822 | +5.16(+2.93%) |
Oct 06, 2020 | 175.38 | 179.17 | 174.40 | 176.19 | 289,655 | +0.85(+0.49%) |
Oct 05, 2020 | 174.13 | 176.12 | 174.13 | 175.34 | 173,201 | +2.87(+1.66%) |
Oct 02, 2020 | 169.21 | 174.18 | 168.93 | 172.47 | 238,578 | +1.72(+1.01%) |
Oct 01, 2020 | 176.48 | 177.54 | 169.79 | 170.75 | 366,870 | -4.11(-2.35%) |
Sep 30, 2020 | 175.30 | 176.20 | 172.87 | 174.86 | 516,085 | +0.63(+0.36%) |
Sep 29, 2020 | 173.20 | 175.10 | 173.20 | 174.22 | 210,384 | +0.41(+0.24%) |
Sep 28, 2020 | 173.38 | 175.87 | 173.34 | 173.81 | 223,540 | +2.20(+1.28%) |
Sep 25, 2020 | 169.51 | 172.41 | 168.64 | 171.62 | 356,772 | +1.22(+0.71%) |
Sep 24, 2020 | 169.63 | 172.37 | 168.31 | 170.40 | 262,414 | +1.20(+0.71%) |
Sep 23, 2020 | 172.66 | 174.07 | 169.10 | 169.20 | 287,187 | -3.67(-2.12%) |
Sep 22, 2020 | 171.65 | 173.30 | 170.18 | 172.87 | 412,345 | +2.00(+1.17%) |
Sep 21, 2020 | 175.97 | 176.53 | 169.19 | 170.87 | 520,528 | -7.47(-4.19%) |
Sep 18, 2020 | 178.45 | 179.74 | 177.22 | 178.34 | 597,125 | -0.46(-0.26%) |
Sep 17, 2020 | 177.64 | 180.38 | 175.55 | 178.80 | 400,283 | +0.06(+0.03%) |
Sep 16, 2020 | 179.47 | 180.35 | 177.99 | 178.74 | 373,335 | +0.24(+0.13%) |
Sep 15, 2020 | 176.57 | 178.90 | 176.57 | 178.50 | 317,405 | +2.02(+1.15%) |
Sep 14, 2020 | 174.29 | 177.00 | 173.91 | 176.48 | 376,285 | +2.86(+1.65%) |
Sep 11, 2020 | 171.00 | 174.03 | 170.60 | 173.62 | 371,794 | +3.57(+2.10%) |
Sep 10, 2020 | 172.41 | 173.06 | 169.99 | 170.05 | 369,010 | -2.20(-1.27%) |
Sep 09, 2020 | 169.88 | 173.95 | 168.90 | 172.25 | 295,022 | +3.53(+2.09%) |
Sep 08, 2020 | 169.54 | 171.53 | 166.78 | 168.72 | 384,654 | -1.54(-0.91%) |
Sep 04, 2020 | 175.15 | 175.61 | 169.57 | 170.26 | 459,423 | -2.43(-1.40%) |
Sep 03, 2020 | 176.84 | 176.84 | 171.56 | 172.69 | 342,987 | -3.85(-2.18%) |
Sep 02, 2020 | 174.88 | 177.51 | 174.44 | 176.54 | 332,904 | +2.00(+1.15%) |
Sep 01, 2020 | 172.12 | 175.00 | 171.41 | 174.54 | 244,304 | +1.77(+1.03%) |
Aug 31, 2020 | 173.21 | 173.21 | 171.56 | 172.77 | 377,427 | -0.63(-0.37%) |
Aug 28, 2020 | 171.33 | 173.41 | 170.28 | 173.40 | 296,893 | +2.06(+1.20%) |
Aug 27, 2020 | 173.15 | 173.75 | 171.28 | 171.34 | 349,949 | -1.21(-0.70%) |
Aug 26, 2020 | 172.10 | 173.11 | 170.99 | 172.55 | 293,015 | +0.29(+0.17%) |
Aug 25, 2020 | 173.41 | 173.59 | 171.69 | 172.26 | 501,317 | -0.85(-0.49%) |
Aug 24, 2020 | 171.61 | 173.63 | 171.46 | 173.11 | 352,323 | +1.67(+0.97%) |
Aug 21, 2020 | 169.08 | 172.14 | 168.56 | 171.44 | 664,619 | +2.46(+1.46%) |
Aug 20, 2020 | 167.26 | 169.01 | 166.39 | 168.98 | 386,378 | +0.47(+0.28%) |
Aug 19, 2020 | 169.88 | 170.22 | 168.12 | 168.51 | 313,929 | -0.74(-0.44%) |
Aug 18, 2020 | 167.57 | 169.84 | 167.57 | 169.25 | 393,484 | +1.63(+0.97%) |
Aug 17, 2020 | 169.34 | 169.79 | 166.96 | 167.62 | 308,222 | -1.76(-1.04%) |
Aug 14, 2020 | 166.62 | 169.75 | 166.26 | 169.38 | 447,739 | +1.76(+1.05%) |
Aug 13, 2020 | 168.57 | 168.57 | 166.45 | 167.62 | 288,655 | -2.03(-1.20%) |
Aug 12, 2020 | 167.96 | 170.26 | 167.04 | 169.65 | 424,836 | +2.84(+1.70%) |
Aug 11, 2020 | 164.88 | 168.67 | 164.34 | 166.81 | 520,938 | +2.69(+1.64%) |
Aug 10, 2020 | 160.30 | 164.16 | 160.30 | 164.12 | 480,808 | +3.52(+2.19%) |
Aug 07, 2020 | 159.76 | 160.62 | 158.84 | 160.60 | 381,392 | +0.98(+0.61%) |
Aug 06, 2020 | 159.19 | 159.72 | 157.76 | 159.62 | 210,015 | +0.35(+0.22%) |
Aug 05, 2020 | 159.09 | 160.43 | 158.95 | 159.27 | 346,738 | +1.05(+0.67%) |
Aug 04, 2020 | 158.59 | 159.16 | 157.53 | 158.22 | 235,273 | -1.19(-0.75%) |
Aug 03, 2020 | 158.72 | 160.63 | 158.51 | 159.40 | 366,001 | +1.41(+0.89%) |
Jul 31, 2020 | 157.50 | 158.28 | 156.04 | 158.00 | 315,879 | +0.21(+0.13%) |
Jul 30, 2020 | 158.11 | 158.79 | 155.87 | 157.78 | 347,030 | -1.92(-1.20%) |
Jul 29, 2020 | 159.49 | 160.85 | 159.03 | 159.70 | 278,199 | +1.17(+0.74%) |
Jul 28, 2020 | 162.21 | 162.50 | 158.50 | 158.53 | 294,710 | -4.01(-2.47%) |
Jul 27, 2020 | 161.56 | 163.95 | 160.19 | 162.54 | 525,022 | +1.81(+1.13%) |
Jul 24, 2020 | 163.29 | 163.29 | 158.21 | 160.73 | 648,971 | -3.11(-1.90%) |
Jul 23, 2020 | 163.27 | 165.22 | 162.62 | 163.83 | 533,278 | +1.50(+0.93%) |
Jul 22, 2020 | 163.10 | 164.61 | 162.27 | 162.33 | 487,305 | -0.78(-0.48%) |
Jul 21, 2020 | 162.44 | 164.76 | 162.01 | 163.10 | 435,173 | +1.12(+0.69%) |
Jul 20, 2020 | 162.19 | 163.20 | 160.21 | 161.98 | 357,814 | -0.57(-0.35%) |
Jul 17, 2020 | 162.65 | 163.28 | 161.20 | 162.55 | 341,229 | +1.06(+0.66%) |
Jul 16, 2020 | 160.81 | 162.15 | 160.09 | 161.49 | 347,319 | +0.33(+0.20%) |
Jul 15, 2020 | 157.53 | 161.49 | 156.55 | 161.16 | 625,875 | +5.59(+3.59%) |
Jul 14, 2020 | 152.03 | 156.05 | 151.98 | 155.57 | 390,440 | +3.20(+2.10%) |
Jul 13, 2020 | 150.98 | 154.38 | 150.98 | 152.37 | 361,646 | +2.39(+1.59%) |
Jul 10, 2020 | 150.27 | 150.71 | 148.91 | 149.98 | 264,009 | -0.24(-0.16%) |
Jul 09, 2020 | 149.98 | 151.37 | 148.28 | 150.22 | 329,722 | -0.59(-0.39%) |
Jul 08, 2020 | 151.38 | 152.04 | 149.74 | 150.81 | 188,401 | -0.50(-0.33%) |
Jul 07, 2020 | 151.85 | 153.50 | 150.63 | 151.31 | 240,037 | -1.62(-1.06%) |
Jul 06, 2020 | 153.24 | 153.56 | 151.22 | 152.93 | 366,490 | +2.04(+1.36%) |
Jul 02, 2020 | 150.47 | 152.90 | 149.92 | 150.89 | 363,208 | +1.96(+1.32%) |