Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 193.84 | 195.96 | 192.29 | 194.65 | 18,382,128 | -1.63(-0.83%) |
Jul 29, 2021 | 194.85 | 198.18 | 192.94 | 196.27 | 19,080,644 | +1.59(+0.82%) |
Jul 28, 2021 | 192.85 | 196.12 | 189.62 | 194.69 | 20,238,286 | +2.95(+1.54%) |
Jul 27, 2021 | 192.31 | 195.88 | 187.08 | 191.74 | 24,909,360 | -0.86(-0.45%) |
Jul 26, 2021 | 192.77 | 194.08 | 188.81 | 192.60 | 20,417,524 | -2.63(-1.35%) |
Jul 23, 2021 | 196.22 | 196.65 | 192.16 | 195.24 | 19,601,856 | -0.36(-0.18%) |
Jul 22, 2021 | 196.07 | 198.50 | 192.42 | 195.60 | 32,420,618 | +1.84(+0.95%) |
Jul 21, 2021 | 188.49 | 194.93 | 187.09 | 193.76 | 37,232,044 | +7.97(+4.29%) |
Jul 20, 2021 | 186.97 | 188.05 | 181.32 | 185.79 | 43,522,260 | -1.67(-0.89%) |
Jul 19, 2021 | 178.84 | 190.09 | 178.34 | 187.47 | 74,953,184 | +6.18(+3.41%) |
Jul 16, 2021 | 189.97 | 191.23 | 180.41 | 181.29 | 68,944,736 | -8.04(-4.25%) |
Jul 15, 2021 | 197.77 | 198.12 | 188.25 | 189.33 | 55,102,972 | -8.74(-4.41%) |
Jul 14, 2021 | 203.22 | 203.82 | 197.18 | 198.07 | 38,060,020 | -4.01(-1.98%) |
Jul 13, 2021 | 203.65 | 204.25 | 200.79 | 202.07 | 29,100,754 | -2.69(-1.31%) |
Jul 12, 2021 | 202.04 | 204.97 | 201.52 | 204.76 | 32,229,322 | +4.61(+2.31%) |
Jul 09, 2021 | 199.27 | 200.45 | 197.19 | 200.15 | 29,715,502 | +1.47(+0.74%) |
Jul 08, 2021 | 198.22 | 200.98 | 196.66 | 198.68 | 50,402,312 | -4.68(-2.30%) |
Jul 07, 2021 | 208.17 | 208.28 | 202.96 | 203.36 | 41,890,440 | -3.26(-1.58%) |
Jul 06, 2021 | 207.01 | 208.05 | 203.15 | 206.62 | 44,723,488 | +2.11(+1.03%) |
Jul 02, 2021 | 204.04 | 204.69 | 202.52 | 204.51 | 34,400,160 | +2.75(+1.36%) |
Jul 01, 2021 | 200.90 | 204.20 | 199.84 | 201.76 | 48,079,440 | +2.09(+1.05%) |
Jun 30, 2021 | 199.64 | 201.27 | 198.29 | 199.67 | 32,694,876 | -0.24(-0.12%) |
Jun 29, 2021 | 198.48 | 200.63 | 196.22 | 199.92 | 36,777,540 | +0.42(+0.21%) |
Jun 28, 2021 | 193.27 | 200.44 | 192.85 | 199.50 | 49,596,412 | +9.52(+5.01%) |
Jun 25, 2021 | 192.47 | 193.12 | 188.61 | 189.98 | 27,885,602 | -1.74(-0.91%) |
Jun 24, 2021 | 191.94 | 193.86 | 190.55 | 191.72 | 32,129,558 | +1.48(+0.78%) |
Jun 23, 2021 | 189.74 | 191.16 | 188.75 | 190.24 | 33,246,068 | +1.70(+0.90%) |
Jun 22, 2021 | 184.39 | 189.30 | 183.54 | 188.54 | 58,080,960 | +4.59(+2.49%) |
Jun 21, 2021 | 184.03 | 185.04 | 177.91 | 183.95 | 67,321,552 | -2.11(-1.13%) |
Jun 18, 2021 | 187.51 | 193.41 | 185.51 | 186.06 | 97,056,968 | -0.19(-0.10%) |
Jun 17, 2021 | 177.43 | 188.02 | 177.25 | 186.25 | 80,905,992 | +8.46(+4.76%) |
Jun 16, 2021 | 177.59 | 179.23 | 175.53 | 177.79 | 30,735,138 | +0.22(+0.12%) |
Jun 15, 2021 | 178.84 | 179.85 | 176.97 | 177.57 | 24,321,298 | -2.30(-1.28%) |
Jun 14, 2021 | 178.75 | 180.08 | 176.32 | 179.87 | 32,186,938 | +1.93(+1.09%) |
Jun 11, 2021 | 174.49 | 179.08 | 174.13 | 177.94 | 41,704,060 | +4.00(+2.30%) |
Jun 10, 2021 | 173.19 | 174.61 | 171.46 | 173.94 | 28,818,126 | +0.67(+0.38%) |
Jun 09, 2021 | 174.85 | 175.44 | 172.25 | 173.28 | 38,220,508 | -0.95(-0.54%) |
Jun 08, 2021 | 174.92 | 175.87 | 172.17 | 174.22 | 32,417,808 | -1.62(-0.92%) |
Jun 07, 2021 | 175.36 | 177.77 | 171.59 | 175.84 | 57,742,344 | +0.41(+0.23%) |
Jun 04, 2021 | 170.78 | 176.26 | 170.62 | 175.43 | 61,835,772 | +6.07(+3.59%) |
Jun 03, 2021 | 166.68 | 172.25 | 165.50 | 169.36 | 58,087,212 | +1.91(+1.14%) |
Jun 02, 2021 | 162.20 | 168.85 | 162.03 | 167.45 | 59,490,904 | +5.13(+3.16%) |
Jun 01, 2021 | 162.38 | 163.56 | 158.72 | 162.32 | 47,323,196 | +0.20(+0.12%) |
May 28, 2021 | 154.70 | 162.45 | 154.70 | 162.12 | 64,642,900 | +7.55(+4.88%) |
May 27, 2021 | 156.69 | 157.19 | 154.29 | 154.57 | 58,212,484 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.62 | 155.55 | 156.69 | 36,941,472 | +0.52(+0.33%) |
May 25, 2021 | 157.35 | 157.87 | 154.52 | 156.17 | 43,559,876 | +0.36(+0.23%) |
May 24, 2021 | 151.82 | 157.14 | 151.46 | 155.81 | 55,508,920 | +6.19(+4.14%) |
May 21, 2021 | 151.34 | 151.92 | 148.40 | 149.62 | 67,437,832 | +3.78(+2.60%) |
May 20, 2021 | 142.74 | 146.55 | 142.42 | 145.84 | 32,190,128 | +5.46(+3.89%) |
May 19, 2021 | 135.40 | 140.51 | 135.16 | 140.38 | 34,447,468 | +0.50(+0.36%) |
May 18, 2021 | 142.39 | 143.76 | 139.76 | 139.88 | 18,625,162 | -1.50(-1.06%) |
May 17, 2021 | 141.29 | 141.41 | 138.26 | 141.37 | 21,727,792 | -0.77(-0.54%) |
May 14, 2021 | 138.62 | 143.00 | 137.21 | 142.15 | 25,914,960 | +5.77(+4.23%) |
May 13, 2021 | 140.06 | 140.53 | 134.32 | 136.38 | 28,615,304 | -0.93(-0.68%) |
May 12, 2021 | 139.82 | 142.32 | 136.82 | 137.31 | 30,373,944 | -5.47(-3.83%) |
May 11, 2021 | 137.97 | 143.26 | 137.23 | 142.78 | 28,610,482 | +0.40(+0.28%) |
May 10, 2021 | 147.58 | 147.77 | 142.23 | 142.37 | 26,924,694 | -5.45(-3.69%) |
May 07, 2021 | 147.79 | 149.41 | 146.43 | 147.83 | 22,980,936 | +2.89(+1.99%) |
May 06, 2021 | 144.66 | 145.42 | 141.90 | 144.94 | 19,353,408 | +0.64(+0.45%) |
May 05, 2021 | 146.80 | 147.84 | 143.59 | 144.30 | 29,250,818 | +1.07(+0.75%) |
May 04, 2021 | 146.08 | 146.08 | 139.82 | 143.23 | 40,588,676 | -4.85(-3.27%) |
May 03, 2021 | 150.95 | 152.16 | 147.58 | 148.07 | 20,416,712 | -1.72(-1.15%) |
Apr 30, 2021 | 151.44 | 153.34 | 149.67 | 149.80 | 20,230,982 | -3.15(-2.06%) |
Apr 29, 2021 | 153.69 | 154.06 | 150.42 | 152.94 | 17,347,090 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.01 | 151.85 | 152.46 | 20,972,416 | -1.05(-0.68%) |
Apr 27, 2021 | 155.48 | 156.39 | 153.24 | 153.51 | 16,484,061 | -0.96(-0.62%) |
Apr 26, 2021 | 151.55 | 154.48 | 150.95 | 154.47 | 19,811,474 | +2.12(+1.39%) |
Apr 23, 2021 | 149.05 | 153.04 | 148.71 | 152.35 | 22,822,530 | +4.14(+2.79%) |
Apr 22, 2021 | 153.44 | 154.08 | 147.54 | 148.21 | 27,807,632 | -5.09(-3.32%) |
Apr 21, 2021 | 150.89 | 153.32 | 150.72 | 153.30 | 21,699,320 | +1.89(+1.25%) |
Apr 20, 2021 | 152.93 | 154.66 | 149.33 | 151.41 | 33,456,576 | -1.90(-1.24%) |
Apr 19, 2021 | 155.06 | 157.76 | 152.03 | 153.31 | 40,503,668 | -5.50(-3.46%) |
Apr 16, 2021 | 160.21 | 161.34 | 158.34 | 158.81 | 33,587,112 | -2.24(-1.39%) |
Apr 15, 2021 | 156.31 | 161.82 | 156.00 | 161.05 | 59,926,980 | +8.58(+5.63%) |
Apr 14, 2021 | 155.94 | 156.89 | 151.97 | 152.47 | 38,604,120 | -4.02(-2.57%) |
Apr 13, 2021 | 152.01 | 156.69 | 150.96 | 156.48 | 67,701,904 | +4.70(+3.09%) |
Apr 12, 2021 | 142.61 | 153.22 | 141.11 | 151.79 | 86,999,200 | +8.07(+5.62%) |
Apr 09, 2021 | 141.86 | 143.79 | 141.47 | 143.71 | 19,555,642 | +0.83(+0.58%) |
Apr 08, 2021 | 142.24 | 144.43 | 142.21 | 142.89 | 24,462,106 | +1.73(+1.23%) |
Apr 07, 2021 | 138.53 | 142.15 | 136.84 | 141.15 | 25,157,376 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.26 | 137.46 | 138.34 | 19,188,874 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.86 | 137.06 | 139.60 | 25,586,604 | +1.75(+1.27%) |
Apr 01, 2021 | 135.45 | 138.43 | 134.84 | 137.84 | 30,888,552 | +4.63(+3.47%) |
Mar 31, 2021 | 129.90 | 134.44 | 129.57 | 133.22 | 31,522,102 | +4.76(+3.70%) |
Mar 30, 2021 | 128.16 | 129.50 | 126.80 | 128.46 | 20,048,492 | -0.76(-0.59%) |
Mar 29, 2021 | 127.95 | 130.37 | 126.75 | 129.22 | 27,401,136 | +1.09(+0.85%) |
Mar 26, 2021 | 125.30 | 128.31 | 123.49 | 128.14 | 36,469,236 | +3.03(+2.42%) |
Mar 25, 2021 | 124.75 | 126.89 | 122.48 | 125.10 | 29,542,966 | -1.08(-0.85%) |
Mar 24, 2021 | 131.25 | 131.33 | 126.12 | 126.18 | 24,607,768 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.18 | 129.95 | 130.45 | 22,234,810 | -1.15(-0.88%) |
Mar 22, 2021 | 128.87 | 133.68 | 128.81 | 131.60 | 29,826,080 | +3.40(+2.65%) |
Mar 19, 2021 | 127.25 | 128.96 | 125.87 | 128.20 | 29,979,946 | +1.23(+0.97%) |
Mar 18, 2021 | 131.10 | 131.58 | 126.92 | 126.97 | 29,468,058 | -6.18(-4.64%) |
Mar 17, 2021 | 130.14 | 134.26 | 129.64 | 133.15 | 24,410,914 | +0.50(+0.38%) |
Mar 16, 2021 | 133.30 | 134.86 | 130.91 | 132.65 | 27,244,822 | +1.00(+0.76%) |
Mar 15, 2021 | 128.39 | 131.81 | 127.42 | 131.65 | 22,267,308 | +3.34(+2.61%) |
Mar 12, 2021 | 126.23 | 128.63 | 125.65 | 128.31 | 24,444,552 | -1.37(-1.06%) |
Mar 11, 2021 | 129.24 | 130.20 | 127.09 | 129.68 | 30,004,174 | +5.24(+4.21%) |
Mar 10, 2021 | 127.74 | 129.54 | 124.33 | 124.44 | 38,475,292 | -0.52(-0.42%) |
Mar 09, 2021 | 121.06 | 125.92 | 120.35 | 124.95 | 52,184,448 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.42 | 115.39 | 115.66 | 54,315,092 | -8.66(-6.97%) |
Mar 05, 2021 | 125.21 | 125.21 | 116.52 | 124.33 | 54,410,408 | +0.91(+0.74%) |
Mar 04, 2021 | 127.71 | 129.45 | 120.56 | 123.41 | 57,305,224 | -4.33(-3.39%) |
Mar 03, 2021 | 133.95 | 134.20 | 127.69 | 127.75 | 37,712,100 | -6.00(-4.49%) |
Mar 02, 2021 | 138.68 | 138.88 | 133.65 | 133.75 | 26,405,568 | -4.34(-3.15%) |
Mar 01, 2021 | 138.43 | 138.93 | 135.22 | 138.09 | 35,292,156 | +1.27(+0.93%) |
Feb 26, 2021 | 137.20 | 138.22 | 133.30 | 136.82 | 50,209,820 | +4.06(+3.06%) |
Feb 25, 2021 | 140.13 | 143.41 | 131.85 | 132.76 | 81,908,152 | -11.89(-8.22%) |
Feb 24, 2021 | 140.90 | 144.73 | 137.24 | 144.65 | 44,090,204 | +3.56(+2.52%) |
Feb 23, 2021 | 140.42 | 142.06 | 133.58 | 141.09 | 39,187,472 | -2.13(-1.49%) |
Feb 22, 2021 | 147.34 | 150.98 | 142.92 | 143.22 | 32,537,728 | -5.69(-3.82%) |
Feb 19, 2021 | 149.90 | 151.42 | 148.12 | 148.92 | 27,235,876 | +0.97(+0.66%) |
Feb 18, 2021 | 146.95 | 148.39 | 145.41 | 147.94 | 23,442,222 | -0.77(-0.52%) |
Feb 17, 2021 | 151.36 | 151.88 | 147.46 | 148.71 | 27,555,858 | -4.23(-2.77%) |
Feb 16, 2021 | 150.22 | 153.37 | 149.15 | 152.94 | 32,230,684 | +3.68(+2.47%) |
Feb 12, 2021 | 150.15 | 152.56 | 147.41 | 149.26 | 37,563,144 | -2.89(-1.90%) |
Feb 11, 2021 | 149.45 | 152.37 | 148.90 | 152.15 | 45,086,900 | +4.85(+3.30%) |
Feb 10, 2021 | 144.29 | 148.70 | 143.08 | 147.30 | 48,509,648 | +5.00(+3.51%) |
Feb 09, 2021 | 143.07 | 145.49 | 141.89 | 142.30 | 28,789,786 | -1.75(-1.22%) |
Feb 08, 2021 | 136.95 | 144.40 | 136.95 | 144.05 | 43,476,300 | +8.46(+6.24%) |
Feb 05, 2021 | 136.93 | 137.05 | 135.14 | 135.59 | 16,954,714 | -0.73(-0.54%) |
Feb 04, 2021 | 135.00 | 136.42 | 133.07 | 136.32 | 20,151,228 | +1.33(+0.99%) |
Feb 03, 2021 | 136.04 | 138.99 | 134.85 | 134.99 | 24,564,610 | -0.26(-0.19%) |
Feb 02, 2021 | 133.68 | 135.40 | 132.54 | 135.25 | 22,041,470 | +3.19(+2.42%) |
Feb 01, 2021 | 130.23 | 132.40 | 128.73 | 132.06 | 21,704,834 | +2.47(+1.90%) |
Jan 29, 2021 | 130.44 | 133.04 | 128.81 | 129.59 | 27,218,636 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.09 | 129.30 | 130.21 | 22,797,440 | +1.33(+1.03%) |
Jan 27, 2021 | 131.99 | 132.02 | 127.64 | 128.88 | 37,070,512 | -5.16(-3.85%) |
Jan 26, 2021 | 135.49 | 136.13 | 133.56 | 134.04 | 16,364,744 | -2.18(-1.60%) |
Jan 25, 2021 | 137.50 | 137.96 | 132.06 | 136.21 | 25,154,092 | -0.59(-0.43%) |
Jan 22, 2021 | 137.08 | 138.09 | 135.96 | 136.81 | 24,739,258 | -1.55(-1.12%) |
Jan 21, 2021 | 133.87 | 139.67 | 132.22 | 138.35 | 33,797,364 | +5.01(+3.75%) |
Jan 20, 2021 | 130.81 | 133.99 | 130.26 | 133.35 | 25,804,224 | +3.40(+2.61%) |
Jan 19, 2021 | 129.86 | 130.63 | 128.14 | 129.95 | 22,496,470 | +1.65(+1.29%) |
Jan 15, 2021 | 131.97 | 132.94 | 128.19 | 128.29 | 27,842,890 | -3.40(-2.58%) |
Jan 14, 2021 | 135.43 | 135.68 | 131.50 | 131.69 | 28,292,690 | -3.31(-2.45%) |
Jan 13, 2021 | 134.59 | 135.93 | 133.54 | 135.00 | 21,014,624 | +0.47(+0.35%) |
Jan 12, 2021 | 137.20 | 137.22 | 133.14 | 134.53 | 29,178,708 | -1.37(-1.00%) |
Jan 11, 2021 | 133.88 | 139.28 | 133.31 | 135.90 | 51,955,476 | +3.44(+2.60%) |
Jan 08, 2021 | 133.31 | 133.90 | 130.12 | 132.46 | 29,321,136 | -0.67(-0.50%) |
Jan 07, 2021 | 129.37 | 133.47 | 128.56 | 133.13 | 46,177,468 | +7.28(+5.78%) |
Jan 06, 2021 | 131.92 | 132.14 | 125.57 | 125.85 | 58,045,036 | -7.88(-5.90%) |
Jan 05, 2021 | 130.69 | 134.12 | 130.56 | 133.74 | 32,231,952 | +2.91(+2.22%) |
Jan 04, 2021 | 130.74 | 136.21 | 129.32 | 130.83 | 56,133,068 | +0.58(+0.45%) |
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 22,553,824 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.60 | 131.83 | 128.67 | 131.15 | 22,553,824 | +2.02(+1.56%) |
Dec 29, 2020 | 128.95 | 130.42 | 128.12 | 129.13 | 17,046,180 | +0.43(+0.34%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.33 | 128.70 | 21,291,518 | -0.94(-0.72%) |
Dec 24, 2020 | 130.07 | 131.02 | 129.09 | 129.63 | 9,810,865 | -0.15(-0.12%) |
Dec 23, 2020 | 132.25 | 132.44 | 129.75 | 129.79 | 17,914,540 | -2.68(-2.03%) |
Dec 22, 2020 | 132.88 | 133.06 | 130.24 | 132.47 | 18,602,382 | -0.54(-0.41%) |
Dec 21, 2020 | 130.44 | 133.39 | 129.37 | 133.01 | 30,267,750 | +0.60(+0.45%) |
Dec 18, 2020 | 133.48 | 133.74 | 130.40 | 132.41 | 34,286,308 | -0.69(-0.52%) |
Dec 17, 2020 | 133.36 | 133.48 | 131.48 | 133.10 | 23,151,260 | +0.99(+0.75%) |
Dec 16, 2020 | 133.91 | 134.06 | 131.82 | 132.12 | 22,324,362 | -1.18(-0.88%) |
Dec 15, 2020 | 134.08 | 134.33 | 131.56 | 133.29 | 19,348,922 | +0.52(+0.39%) |
Dec 14, 2020 | 130.57 | 133.57 | 130.47 | 132.78 | 27,005,074 | +2.95(+2.27%) |
Dec 11, 2020 | 129.37 | 129.90 | 127.93 | 129.83 | 20,975,286 | +0.41(+0.32%) |
Dec 10, 2020 | 128.39 | 130.38 | 128.19 | 129.42 | 20,801,888 | +0.41(+0.32%) |
Dec 09, 2020 | 132.69 | 133.83 | 128.38 | 129.01 | 40,148,244 | -4.18(-3.14%) |
Dec 08, 2020 | 135.53 | 135.67 | 132.50 | 133.19 | 27,224,310 | -2.56(-1.89%) |
Dec 07, 2020 | 135.70 | 136.99 | 134.69 | 135.75 | 22,347,868 | +0.48(+0.36%) |
Dec 04, 2020 | 134.17 | 135.28 | 133.57 | 135.27 | 20,271,244 | +1.62(+1.21%) |
Dec 03, 2020 | 135.56 | 136.28 | 132.98 | 133.65 | 19,953,552 | -1.44(-1.07%) |
Dec 02, 2020 | 133.16 | 136.38 | 132.00 | 135.09 | 28,354,356 | +1.54(+1.15%) |
Dec 01, 2020 | 134.57 | 134.93 | 131.94 | 133.55 | 29,774,670 | -0.12(-0.09%) |
Nov 30, 2020 | 132.30 | 133.77 | 129.38 | 133.66 | 28,666,324 | +1.40(+1.06%) |
Nov 27, 2020 | 133.40 | 133.72 | 131.36 | 132.26 | 16,771,228 | +0.26(+0.20%) |
Nov 25, 2020 | 129.98 | 132.35 | 129.86 | 132.00 | 26,060,014 | +2.76(+2.14%) |
Nov 24, 2020 | 131.08 | 131.27 | 128.51 | 129.24 | 34,648,164 | -1.82(-1.39%) |
Nov 23, 2020 | 131.37 | 133.47 | 129.81 | 131.06 | 36,133,596 | +0.52(+0.40%) |
Nov 20, 2020 | 134.19 | 134.59 | 130.31 | 130.53 | 34,198,580 | -3.52(-2.62%) |
Nov 19, 2020 | 131.78 | 134.52 | 130.66 | 134.05 | 56,557,520 | +0.12(+0.09%) |
Nov 18, 2020 | 134.30 | 135.70 | 131.50 | 133.94 | 49,675,232 | +0.06(+0.05%) |
Nov 17, 2020 | 135.17 | 135.61 | 132.69 | 133.87 | 31,169,804 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.14 | 131.22 | 134.80 | 41,377,692 | +2.18(+1.64%) |
Nov 13, 2020 | 135.91 | 136.33 | 130.25 | 132.62 | 34,767,272 | -1.59(-1.19%) |
Nov 12, 2020 | 134.44 | 137.30 | 132.81 | 134.21 | 36,677,896 | +0.39(+0.29%) |
Nov 11, 2020 | 130.19 | 134.00 | 129.14 | 133.83 | 40,504,268 | +6.46(+5.07%) |
Nov 10, 2020 | 135.71 | 135.71 | 125.95 | 127.36 | 64,385,176 | -8.58(-6.31%) |
Nov 09, 2020 | 145.14 | 146.53 | 135.75 | 135.95 | 58,303,652 | -9.29(-6.40%) |
Nov 06, 2020 | 140.73 | 145.50 | 138.59 | 145.24 | 38,435,704 | +4.01(+2.84%) |
Nov 05, 2020 | 141.25 | 143.01 | 139.54 | 141.23 | 31,855,588 | +3.65(+2.65%) |
Nov 04, 2020 | 133.54 | 137.91 | 133.02 | 137.58 | 41,059,176 | +7.73(+5.95%) |
Nov 03, 2020 | 126.75 | 130.71 | 125.70 | 129.85 | 27,276,636 | +4.38(+3.49%) |
Nov 02, 2020 | 126.25 | 128.03 | 123.62 | 125.48 | 30,000,474 | +0.47(+0.37%) |
Oct 30, 2020 | 128.16 | 129.02 | 122.68 | 125.01 | 41,849,464 | -4.89(-3.76%) |
Oct 29, 2020 | 128.05 | 131.58 | 127.17 | 129.90 | 32,071,066 | +3.96(+3.14%) |
Oct 28, 2020 | 131.63 | 132.25 | 125.76 | 125.94 | 37,711,212 | -7.68(-5.75%) |
Oct 27, 2020 | 132.71 | 134.07 | 131.57 | 133.62 | 25,091,182 | +2.55(+1.94%) |
Oct 26, 2020 | 133.92 | 136.57 | 130.04 | 131.07 | 33,761,332 | -4.48(-3.30%) |
Oct 23, 2020 | 134.15 | 135.58 | 132.56 | 135.55 | 23,409,856 | +2.29(+1.72%) |
Oct 22, 2020 | 134.87 | 135.76 | 131.97 | 133.26 | 29,103,548 | -1.63(-1.21%) |
Oct 21, 2020 | 135.89 | 137.55 | 134.42 | 134.89 | 21,970,994 | -1.21(-0.89%) |
Oct 20, 2020 | 135.48 | 137.63 | 134.72 | 136.10 | 22,958,456 | +1.47(+1.09%) |
Oct 19, 2020 | 138.66 | 139.47 | 133.72 | 134.62 | 29,866,884 | -3.13(-2.27%) |
Oct 16, 2020 | 140.00 | 140.84 | 137.56 | 137.75 | 24,327,466 | -1.58(-1.13%) |
Oct 15, 2020 | 137.75 | 139.69 | 137.32 | 139.33 | 26,748,798 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.05 | 139.23 | 140.58 | 27,713,266 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.11 | 139.82 | 142.11 | 34,528,240 | +0.22(+0.16%) |
Oct 12, 2020 | 139.53 | 143.09 | 138.76 | 141.89 | 43,543,640 | +4.62(+3.37%) |
Oct 09, 2020 | 137.31 | 137.88 | 136.25 | 137.27 | 34,780,104 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.47 | 137.22 | 138.02 | 37,931,640 | -1.25(-0.90%) |
Oct 07, 2020 | 139.63 | 140.82 | 138.27 | 139.27 | 41,875,160 | +2.27(+1.66%) |
Oct 06, 2020 | 137.94 | 141.05 | 136.29 | 137.00 | 78,578,424 | +0.94(+0.69%) |
Oct 05, 2020 | 132.01 | 136.08 | 131.88 | 136.07 | 48,034,912 | +5.79(+4.44%) |
Oct 02, 2020 | 131.90 | 134.84 | 130.17 | 130.28 | 55,394,624 | -5.51(-4.06%) |
Oct 01, 2020 | 137.22 | 137.27 | 134.25 | 135.79 | 52,609,128 | +0.84(+0.62%) |
Sep 30, 2020 | 131.23 | 135.87 | 131.16 | 134.95 | 69,058,400 | +3.04(+2.30%) |
Sep 29, 2020 | 129.03 | 134.07 | 128.99 | 131.91 | 62,367,740 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.18 | 127.17 | 130.01 | 57,473,208 | +1.61(+1.25%) |
Sep 25, 2020 | 124.15 | 128.50 | 122.14 | 128.40 | 58,956,372 | +5.24(+4.26%) |
Sep 24, 2020 | 120.41 | 125.36 | 119.83 | 123.16 | 73,243,128 | +2.24(+1.85%) |
Sep 23, 2020 | 125.42 | 126.94 | 120.47 | 120.92 | 64,771,476 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.15 | 121.24 | 126.05 | 64,733,596 | +1.20(+0.96%) |
Sep 21, 2020 | 118.94 | 124.90 | 118.73 | 124.84 | 72,236,584 | +3.27(+2.69%) |
Sep 18, 2020 | 125.61 | 125.99 | 119.57 | 121.57 | 70,029,848 | -2.74(-2.20%) |
Sep 17, 2020 | 121.00 | 125.57 | 120.03 | 124.31 | 79,402,784 | -0.51(-0.41%) |
Sep 16, 2020 | 129.23 | 130.58 | 124.81 | 124.82 | 55,855,912 | -4.75(-3.67%) |
Sep 15, 2020 | 132.45 | 132.64 | 127.94 | 129.57 | 72,832,808 | +1.18(+0.92%) |
Sep 14, 2020 | 130.47 | 132.80 | 125.98 | 128.38 | 120,403,640 | +7.06(+5.82%) |
Sep 11, 2020 | 124.53 | 126.19 | 118.64 | 121.33 | 63,860,048 | -1.47(-1.20%) |
Sep 10, 2020 | 129.55 | 130.31 | 121.35 | 122.79 | 69,972,240 | -4.02(-3.17%) |
Sep 09, 2020 | 123.67 | 127.76 | 122.00 | 126.82 | 73,733,392 | +8.00(+6.73%) |
Sep 08, 2020 | 117.04 | 125.17 | 116.73 | 118.82 | 79,709,280 | -7.08(-5.62%) |
Sep 04, 2020 | 127.50 | 131.40 | 116.74 | 125.89 | 146,753,264 | -3.92(-3.02%) |
Sep 03, 2020 | 137.92 | 138.48 | 128.45 | 129.81 | 94,455,032 | -13.28(-9.28%) |
Sep 02, 2020 | 146.65 | 146.88 | 138.63 | 143.09 | 87,579,032 | +5.24(+3.80%) |
Sep 01, 2020 | 134.45 | 139.57 | 134.01 | 137.85 | 51,302,300 | +4.49(+3.37%) |
Aug 31, 2020 | 131.44 | 135.35 | 130.00 | 133.35 | 50,163,248 | +2.26(+1.72%) |
Aug 28, 2020 | 126.38 | 131.10 | 126.06 | 131.09 | 53,873,100 | +5.18(+4.11%) |
Aug 27, 2020 | 127.44 | 128.12 | 125.30 | 125.91 | 31,826,498 | -1.44(-1.13%) |
Aug 26, 2020 | 127.62 | 128.31 | 126.41 | 127.36 | 32,179,984 | +0.23(+0.18%) |
Aug 25, 2020 | 125.94 | 127.24 | 125.37 | 127.13 | 28,959,730 | +0.30(+0.23%) |
Aug 24, 2020 | 128.46 | 128.75 | 124.71 | 126.83 | 49,173,900 | +0.37(+0.29%) |
Aug 21, 2020 | 121.66 | 127.71 | 121.59 | 126.46 | 100,279,976 | +5.37(+4.43%) |
Aug 20, 2020 | 119.40 | 123.39 | 118.44 | 121.09 | 92,314,424 | +0.06(+0.05%) |
Aug 19, 2020 | 122.61 | 122.79 | 120.63 | 121.03 | 61,990,920 | -1.22(-1.00%) |
Aug 18, 2020 | 124.14 | 124.59 | 120.51 | 122.25 | 50,404,240 | -0.76(-0.62%) |
Aug 17, 2020 | 118.17 | 123.73 | 117.83 | 123.01 | 62,237,328 | +7.71(+6.68%) |
Aug 14, 2020 | 114.96 | 116.70 | 114.07 | 115.30 | 36,751,044 | +1.21(+1.06%) |
Aug 13, 2020 | 115.12 | 116.88 | 113.23 | 114.09 | 37,498,524 | +0.03(+0.02%) |
Aug 12, 2020 | 109.59 | 114.33 | 109.26 | 114.07 | 46,597,212 | +5.88(+5.44%) |
Aug 11, 2020 | 110.41 | 111.04 | 107.64 | 108.18 | 35,526,372 | -3.14(-2.82%) |
Aug 10, 2020 | 113.01 | 113.75 | 108.25 | 111.32 | 42,879,424 | -0.34(-0.31%) |
Aug 07, 2020 | 112.79 | 114.71 | 110.05 | 111.67 | 34,351,628 | -1.36(-1.20%) |
Aug 06, 2020 | 113.17 | 113.25 | 111.46 | 113.02 | 24,483,298 | +0.49(+0.43%) |
Aug 05, 2020 | 112.11 | 113.39 | 111.34 | 112.54 | 25,080,058 | +0.59(+0.53%) |
Aug 04, 2020 | 110.18 | 111.95 | 108.74 | 111.95 | 31,102,614 | +2.17(+1.97%) |