Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 349.53 | 352.67 | 346.27 | 347.96 | 1,589,093 | -2.48(-0.71%) |
Jul 29, 2021 | 349.96 | 352.26 | 347.90 | 350.44 | 1,396,293 | +3.08(+0.89%) |
Jul 28, 2021 | 348.82 | 350.34 | 345.60 | 347.36 | 1,797,924 | -0.57(-0.16%) |
Jul 27, 2021 | 345.75 | 348.20 | 342.71 | 347.92 | 1,928,126 | -0.98(-0.28%) |
Jul 26, 2021 | 346.38 | 349.63 | 346.32 | 348.91 | 1,679,451 | +1.72(+0.49%) |
Jul 23, 2021 | 347.69 | 350.86 | 344.71 | 347.19 | 1,839,152 | +1.24(+0.36%) |
Jul 22, 2021 | 345.57 | 346.86 | 341.99 | 345.95 | 2,032,423 | -0.73(-0.21%) |
Jul 21, 2021 | 341.61 | 347.98 | 341.51 | 346.68 | 2,582,981 | +8.11(+2.40%) |
Jul 20, 2021 | 326.97 | 340.94 | 326.30 | 338.57 | 3,163,291 | +9.32(+2.83%) |
Jul 19, 2021 | 327.30 | 329.69 | 323.94 | 329.25 | 4,733,748 | -9.36(-2.76%) |
Jul 16, 2021 | 348.01 | 348.01 | 337.70 | 338.61 | 2,783,139 | -7.94(-2.29%) |
Jul 15, 2021 | 344.58 | 351.55 | 343.96 | 346.54 | 2,352,165 | -0.97(-0.28%) |
Jul 14, 2021 | 351.55 | 354.36 | 344.72 | 347.51 | 3,548,347 | -1.47(-0.42%) |
Jul 13, 2021 | 353.70 | 357.66 | 345.30 | 348.98 | 6,967,883 | -4.19(-1.19%) |
Jul 12, 2021 | 343.72 | 356.43 | 340.95 | 353.18 | 4,450,539 | +8.11(+2.35%) |
Jul 09, 2021 | 339.72 | 345.43 | 338.74 | 345.06 | 2,846,202 | +11.90(+3.57%) |
Jul 08, 2021 | 333.78 | 336.83 | 330.06 | 333.17 | 3,166,164 | -8.10(-2.37%) |
Jul 07, 2021 | 341.11 | 343.51 | 336.17 | 341.27 | 2,166,278 | -2.03(-0.59%) |
Jul 06, 2021 | 346.43 | 346.80 | 339.17 | 343.30 | 2,330,145 | -3.99(-1.15%) |
Jul 02, 2021 | 349.29 | 349.56 | 345.68 | 347.29 | 1,723,343 | -0.77(-0.22%) |
Jul 01, 2021 | 353.36 | 354.24 | 347.28 | 348.06 | 2,809,546 | -4.21(-1.20%) |
Jun 30, 2021 | 344.27 | 352.81 | 344.27 | 352.28 | 2,405,769 | +6.41(+1.85%) |
Jun 29, 2021 | 347.94 | 350.94 | 344.13 | 345.86 | 2,547,972 | +3.63(+1.06%) |
Jun 28, 2021 | 341.39 | 342.38 | 337.73 | 342.23 | 1,972,991 | -0.06(-0.02%) |
Jun 25, 2021 | 342.34 | 344.50 | 338.36 | 342.29 | 2,997,691 | +0.02(+0.01%) |
Jun 24, 2021 | 336.93 | 344.25 | 336.73 | 342.27 | 2,923,504 | +7.15(+2.13%) |
Jun 23, 2021 | 333.03 | 336.45 | 331.98 | 335.12 | 1,844,255 | +3.27(+0.98%) |
Jun 22, 2021 | 331.37 | 334.04 | 327.32 | 331.86 | 2,015,153 | -0.01(-0.00%) |
Jun 21, 2021 | 327.55 | 332.26 | 325.83 | 331.87 | 2,926,693 | +8.08(+2.50%) |
Jun 18, 2021 | 330.14 | 332.65 | 323.13 | 323.78 | 6,776,715 | -11.76(-3.51%) |
Jun 17, 2021 | 346.70 | 346.70 | 330.95 | 335.54 | 4,464,153 | -8.82(-2.56%) |
Jun 16, 2021 | 344.35 | 347.22 | 339.02 | 344.36 | 3,515,680 | -0.28(-0.08%) |
Jun 15, 2021 | 346.68 | 347.92 | 340.80 | 344.64 | 2,480,685 | -1.50(-0.43%) |
Jun 14, 2021 | 350.33 | 351.39 | 344.08 | 346.14 | 2,757,448 | -4.76(-1.36%) |
Jun 11, 2021 | 348.72 | 351.55 | 348.17 | 350.90 | 2,281,104 | +3.81(+1.10%) |
Jun 10, 2021 | 361.66 | 361.66 | 345.61 | 347.09 | 4,200,955 | -8.21(-2.31%) |
Jun 09, 2021 | 355.65 | 356.68 | 351.67 | 355.29 | 2,182,722 | -1.78(-0.50%) |
Jun 08, 2021 | 358.09 | 358.73 | 354.77 | 357.08 | 2,642,000 | -3.21(-0.89%) |
Jun 07, 2021 | 364.78 | 365.02 | 359.72 | 360.29 | 2,357,831 | -3.05(-0.84%) |
Jun 04, 2021 | 361.70 | 363.90 | 358.58 | 363.34 | 2,708,571 | +2.53(+0.70%) |
Jun 03, 2021 | 354.80 | 363.15 | 352.84 | 360.81 | 3,235,813 | +4.90(+1.38%) |
Jun 02, 2021 | 355.80 | 357.04 | 352.13 | 355.91 | 3,024,973 | +0.93(+0.26%) |
Jun 01, 2021 | 350.58 | 355.83 | 349.29 | 354.98 | 3,923,933 | +9.67(+2.80%) |
May 28, 2021 | 345.29 | 346.28 | 341.82 | 345.31 | 2,338,480 | +1.76(+0.51%) |
May 27, 2021 | 343.51 | 345.56 | 339.78 | 343.54 | 4,212,331 | +3.67(+1.08%) |
May 26, 2021 | 337.65 | 341.16 | 334.79 | 339.87 | 2,293,036 | +2.67(+0.79%) |
May 25, 2021 | 342.19 | 345.76 | 336.81 | 337.20 | 2,843,841 | -3.50(-1.03%) |
May 24, 2021 | 339.80 | 342.02 | 338.12 | 340.69 | 1,983,154 | +1.88(+0.55%) |
May 21, 2021 | 334.40 | 339.63 | 333.50 | 338.82 | 2,872,934 | +5.99(+1.80%) |
May 20, 2021 | 332.08 | 334.83 | 326.87 | 332.82 | 2,074,885 | +1.30(+0.39%) |
May 19, 2021 | 332.29 | 333.02 | 327.41 | 331.53 | 3,994,862 | -5.72(-1.70%) |
May 18, 2021 | 343.55 | 345.12 | 336.73 | 337.24 | 2,181,982 | -4.34(-1.27%) |
May 17, 2021 | 340.22 | 342.92 | 337.19 | 341.58 | 1,977,459 | +0.44(+0.13%) |
May 14, 2021 | 334.88 | 341.82 | 334.60 | 341.14 | 2,953,632 | +9.21(+2.78%) |
May 13, 2021 | 326.78 | 333.84 | 326.78 | 331.92 | 2,890,902 | +4.08(+1.24%) |
May 12, 2021 | 335.87 | 340.55 | 326.80 | 327.84 | 3,575,192 | -5.11(-1.53%) |
May 11, 2021 | 335.46 | 341.01 | 331.75 | 332.95 | 4,036,048 | -8.10(-2.38%) |
May 10, 2021 | 345.51 | 348.73 | 340.89 | 341.05 | 3,669,255 | -2.05(-0.60%) |
May 07, 2021 | 335.15 | 343.80 | 333.88 | 343.10 | 3,651,742 | +4.55(+1.34%) |
May 06, 2021 | 332.81 | 338.85 | 329.79 | 338.55 | 3,294,147 | +7.72(+2.33%) |
May 05, 2021 | 327.48 | 332.23 | 322.43 | 330.82 | 2,961,605 | +7.20(+2.22%) |
May 04, 2021 | 322.76 | 325.42 | 316.90 | 323.63 | 3,060,394 | -0.30(-0.09%) |
May 03, 2021 | 324.09 | 327.53 | 323.09 | 323.92 | 2,023,078 | +1.58(+0.49%) |
Apr 30, 2021 | 324.81 | 326.38 | 321.18 | 322.34 | 2,271,183 | -4.18(-1.28%) |
Apr 29, 2021 | 324.28 | 327.32 | 321.44 | 326.52 | 2,792,412 | +4.50(+1.40%) |
Apr 28, 2021 | 321.92 | 323.88 | 320.16 | 322.03 | 2,313,931 | +1.37(+0.43%) |
Apr 27, 2021 | 318.22 | 321.51 | 317.91 | 320.66 | 2,257,306 | +2.88(+0.91%) |
Apr 26, 2021 | 316.32 | 319.98 | 315.35 | 317.78 | 2,346,416 | +3.86(+1.23%) |
Apr 23, 2021 | 306.43 | 315.14 | 305.94 | 313.92 | 2,340,691 | +7.86(+2.57%) |
Apr 22, 2021 | 309.55 | 311.72 | 305.54 | 306.06 | 2,340,238 | -4.09(-1.32%) |
Apr 21, 2021 | 305.27 | 310.33 | 303.01 | 310.15 | 2,954,302 | +3.14(+1.02%) |
Apr 20, 2021 | 314.50 | 314.96 | 304.67 | 307.01 | 3,956,275 | -10.37(-3.27%) |
Apr 19, 2021 | 314.52 | 318.62 | 311.38 | 317.38 | 3,488,402 | +0.72(+0.23%) |
Apr 16, 2021 | 314.79 | 317.98 | 313.25 | 316.66 | 4,574,580 | +3.48(+1.11%) |
Apr 15, 2021 | 313.51 | 315.77 | 309.47 | 313.18 | 4,703,898 | +2.96(+0.95%) |
Apr 14, 2021 | 303.93 | 318.66 | 301.71 | 310.22 | 10,669,899 | +7.10(+2.34%) |
Apr 13, 2021 | 304.82 | 305.32 | 299.89 | 303.13 | 3,861,892 | -3.85(-1.25%) |
Apr 12, 2021 | 307.74 | 309.42 | 305.22 | 306.98 | 2,505,968 | +0.95(+0.31%) |
Apr 09, 2021 | 308.97 | 309.81 | 304.15 | 306.02 | 2,537,217 | -0.31(-0.10%) |
Apr 08, 2021 | 299.99 | 306.65 | 298.77 | 306.33 | 2,595,975 | +4.25(+1.41%) |
Apr 07, 2021 | 303.14 | 304.53 | 299.12 | 302.08 | 2,331,676 | -0.47(-0.16%) |
Apr 06, 2021 | 300.18 | 303.92 | 299.72 | 302.55 | 1,947,852 | +3.26(+1.09%) |
Apr 05, 2021 | 307.91 | 307.91 | 298.84 | 299.30 | 3,495,366 | -3.79(-1.25%) |
Apr 01, 2021 | 300.00 | 304.96 | 299.87 | 303.09 | 2,874,273 | +0.59(+0.20%) |
Mar 31, 2021 | 305.49 | 307.72 | 301.05 | 302.50 | 2,836,616 | -4.63(-1.51%) |
Mar 30, 2021 | 304.73 | 310.59 | 304.21 | 307.13 | 2,936,785 | +5.81(+1.93%) |
Mar 29, 2021 | 296.35 | 303.20 | 293.91 | 301.32 | 4,900,206 | -1.54(-0.51%) |
Mar 26, 2021 | 309.44 | 310.31 | 298.51 | 302.86 | 3,332,185 | -2.92(-0.96%) |
Mar 25, 2021 | 302.82 | 306.56 | 297.80 | 305.78 | 3,031,558 | +1.76(+0.58%) |
Mar 24, 2021 | 308.44 | 311.69 | 303.83 | 304.02 | 3,601,669 | -2.89(-0.94%) |
Mar 23, 2021 | 312.32 | 316.27 | 306.50 | 306.91 | 2,655,533 | -6.99(-2.23%) |
Mar 22, 2021 | 315.50 | 317.19 | 310.82 | 313.90 | 2,263,338 | -4.51(-1.42%) |
Mar 19, 2021 | 320.46 | 321.22 | 315.11 | 318.41 | 3,797,448 | -3.51(-1.09%) |
Mar 18, 2021 | 324.47 | 330.11 | 320.99 | 321.92 | 4,015,074 | +2.82(+0.88%) |
Mar 17, 2021 | 318.80 | 321.03 | 314.89 | 319.10 | 2,930,383 | +3.00(+0.95%) |
Mar 16, 2021 | 319.41 | 320.91 | 312.44 | 316.11 | 2,521,227 | -4.01(-1.25%) |
Mar 15, 2021 | 323.26 | 326.01 | 316.37 | 320.12 | 2,461,592 | -2.55(-0.79%) |
Mar 12, 2021 | 319.35 | 323.77 | 317.89 | 322.67 | 2,634,075 | +6.21(+1.96%) |
Mar 11, 2021 | 313.28 | 319.15 | 311.25 | 316.47 | 2,979,015 | +0.07(+0.02%) |
Mar 10, 2021 | 306.93 | 316.74 | 306.69 | 316.39 | 3,406,279 | +10.57(+3.46%) |
Mar 09, 2021 | 304.00 | 311.18 | 301.18 | 305.82 | 3,530,393 | -3.33(-1.08%) |
Mar 08, 2021 | 306.53 | 312.29 | 304.44 | 309.15 | 3,238,616 | +6.31(+2.08%) |
Mar 05, 2021 | 310.43 | 310.43 | 292.75 | 302.84 | 4,043,268 | -1.78(-0.58%) |
Mar 04, 2021 | 308.17 | 314.30 | 299.65 | 304.62 | 3,938,001 | -4.75(-1.54%) |
Mar 03, 2021 | 308.68 | 314.62 | 308.28 | 309.37 | 3,896,198 | +3.23(+1.05%) |
Mar 02, 2021 | 305.27 | 311.00 | 304.82 | 306.14 | 3,080,489 | +0.94(+0.31%) |
Mar 01, 2021 | 300.65 | 306.24 | 299.08 | 305.20 | 3,184,409 | +10.81(+3.67%) |
Feb 26, 2021 | 300.18 | 302.86 | 293.98 | 294.38 | 4,050,359 | -7.63(-2.53%) |
Feb 25, 2021 | 307.15 | 309.43 | 300.66 | 302.01 | 4,478,163 | -2.65(-0.87%) |
Feb 24, 2021 | 295.02 | 304.97 | 294.96 | 304.67 | 4,248,120 | +10.53(+3.58%) |
Feb 23, 2021 | 292.89 | 294.86 | 286.18 | 294.14 | 3,192,441 | +2.16(+0.74%) |
Feb 22, 2021 | 288.41 | 295.38 | 287.69 | 291.98 | 3,429,880 | +1.15(+0.40%) |
Feb 19, 2021 | 285.86 | 291.90 | 285.86 | 290.83 | 2,983,887 | +5.27(+1.85%) |
Feb 18, 2021 | 284.93 | 289.80 | 283.42 | 285.56 | 2,271,804 | -2.62(-0.91%) |
Feb 17, 2021 | 285.68 | 290.24 | 284.51 | 288.17 | 2,673,780 | +0.72(+0.25%) |
Feb 16, 2021 | 285.65 | 288.34 | 284.93 | 287.45 | 3,028,527 | +5.20(+1.84%) |
Feb 12, 2021 | 278.27 | 282.61 | 278.07 | 282.26 | 2,145,750 | +3.69(+1.32%) |
Feb 11, 2021 | 280.10 | 281.05 | 275.67 | 278.57 | 2,343,330 | -1.81(-0.64%) |
Feb 10, 2021 | 276.44 | 281.21 | 274.36 | 280.38 | 3,486,547 | +3.52(+1.27%) |
Feb 09, 2021 | 276.07 | 278.69 | 274.31 | 276.86 | 2,247,791 | +0.29(+0.10%) |
Feb 08, 2021 | 271.83 | 277.25 | 271.37 | 276.57 | 3,063,976 | +6.13(+2.27%) |
Feb 05, 2021 | 271.83 | 273.89 | 269.24 | 270.44 | 3,188,564 | -0.23(-0.09%) |
Feb 04, 2021 | 267.22 | 272.59 | 266.78 | 270.68 | 3,249,600 | +4.79(+1.80%) |
Feb 03, 2021 | 264.10 | 267.05 | 262.78 | 265.88 | 2,942,385 | +1.46(+0.55%) |
Feb 02, 2021 | 256.46 | 265.61 | 256.16 | 264.43 | 5,633,852 | +11.28(+4.46%) |
Feb 01, 2021 | 251.24 | 255.06 | 250.63 | 253.15 | 2,520,356 | +3.28(+1.31%) |
Jan 29, 2021 | 252.73 | 255.61 | 249.36 | 249.87 | 3,702,754 | -3.55(-1.40%) |
Jan 28, 2021 | 252.37 | 257.85 | 250.02 | 253.42 | 4,098,454 | +1.56(+0.62%) |
Jan 27, 2021 | 254.32 | 255.58 | 250.01 | 251.86 | 4,210,845 | -7.77(-2.99%) |
Jan 26, 2021 | 261.63 | 263.32 | 258.08 | 259.63 | 3,572,171 | -1.18(-0.45%) |
Jan 25, 2021 | 262.18 | 263.86 | 255.70 | 260.81 | 4,963,651 | -5.85(-2.19%) |
Jan 22, 2021 | 264.17 | 267.76 | 263.07 | 266.66 | 2,787,674 | +0.02(+0.01%) |
Jan 21, 2021 | 267.63 | 269.75 | 265.87 | 266.64 | 2,729,976 | -1.01(-0.38%) |
Jan 20, 2021 | 272.58 | 274.08 | 264.90 | 267.65 | 5,196,655 | -3.44(-1.27%) |
Jan 19, 2021 | 281.04 | 282.52 | 270.72 | 271.09 | 7,293,798 | -6.28(-2.26%) |
Jan 15, 2021 | 277.53 | 280.91 | 273.56 | 277.37 | 4,193,069 | -6.32(-2.23%) |
Jan 14, 2021 | 280.17 | 285.11 | 279.70 | 283.69 | 3,460,595 | +4.54(+1.63%) |
Jan 13, 2021 | 276.51 | 279.86 | 275.61 | 279.14 | 2,618,074 | +0.67(+0.24%) |
Jan 12, 2021 | 273.80 | 280.10 | 272.77 | 278.47 | 5,220,737 | +7.72(+2.85%) |
Jan 11, 2021 | 264.27 | 271.83 | 261.88 | 270.75 | 2,875,629 | +3.46(+1.29%) |
Jan 08, 2021 | 269.06 | 269.32 | 262.67 | 267.29 | 3,039,451 | -1.45(-0.54%) |
Jan 07, 2021 | 265.17 | 272.65 | 264.16 | 268.74 | 4,351,057 | +5.62(+2.14%) |
Jan 06, 2021 | 254.59 | 265.73 | 251.65 | 263.12 | 6,923,138 | +13.47(+5.40%) |
Jan 05, 2021 | 243.15 | 252.02 | 241.94 | 249.65 | 4,564,018 | +5.46(+2.24%) |
Jan 04, 2021 | 246.03 | 246.56 | 239.72 | 244.18 | 3,874,502 | +1.19(+0.49%) |
Dec 31, 2020 | 243.00 | 243.00 | 243.00 | 1,700,188 | +3.93(+1.64%) | |
Dec 30, 2020 | 238.48 | 240.18 | 237.58 | 239.07 | 1,700,188 | +1.33(+0.56%) |
Dec 29, 2020 | 239.82 | 240.37 | 236.35 | 237.74 | 1,552,364 | -1.46(-0.61%) |
Dec 28, 2020 | 237.56 | 242.02 | 236.81 | 239.20 | 3,025,242 | +3.16(+1.34%) |
Dec 24, 2020 | 236.85 | 237.38 | 233.82 | 236.04 | 1,050,627 | -0.27(-0.11%) |
Dec 23, 2020 | 231.74 | 240.11 | 231.56 | 236.31 | 3,659,022 | +5.86(+2.54%) |
Dec 22, 2020 | 236.68 | 237.46 | 230.18 | 230.44 | 3,906,777 | -6.35(-2.68%) |
Dec 21, 2020 | 230.63 | 240.36 | 229.22 | 236.79 | 8,026,511 | +13.68(+6.13%) |
Dec 18, 2020 | 226.11 | 226.11 | 221.66 | 223.11 | 4,436,598 | -2.12(-0.94%) |
Dec 17, 2020 | 225.75 | 226.61 | 223.91 | 225.23 | 3,237,524 | +0.61(+0.27%) |
Dec 16, 2020 | 224.43 | 224.74 | 222.18 | 224.62 | 2,604,579 | +1.24(+0.55%) |
Dec 15, 2020 | 220.69 | 224.47 | 218.56 | 223.39 | 2,548,154 | +4.28(+1.95%) |
Dec 14, 2020 | 224.17 | 224.37 | 218.74 | 219.11 | 2,091,131 | -2.03(-0.92%) |
Dec 11, 2020 | 221.89 | 222.25 | 218.48 | 221.14 | 2,254,492 | -4.06(-1.80%) |
Dec 10, 2020 | 221.15 | 225.92 | 220.70 | 225.20 | 2,758,318 | +1.46(+0.65%) |
Dec 09, 2020 | 221.15 | 226.09 | 220.72 | 223.75 | 3,854,271 | +3.67(+1.67%) |
Dec 08, 2020 | 218.39 | 220.40 | 218.00 | 220.08 | 1,486,919 | +0.36(+0.16%) |
Dec 07, 2020 | 219.80 | 221.01 | 216.96 | 219.72 | 1,939,224 | -1.04(-0.47%) |
Dec 04, 2020 | 219.03 | 220.92 | 218.34 | 220.76 | 2,575,291 | +3.79(+1.75%) |
Dec 03, 2020 | 218.65 | 220.09 | 216.21 | 216.97 | 2,325,300 | -2.01(-0.92%) |
Dec 02, 2020 | 213.85 | 219.43 | 213.39 | 218.98 | 2,317,543 | +5.13(+2.40%) |
Dec 01, 2020 | 213.74 | 216.42 | 213.18 | 213.85 | 2,797,744 | +2.53(+1.20%) |
Nov 30, 2020 | 212.66 | 215.37 | 211.11 | 211.32 | 2,945,760 | -4.42(-2.05%) |
Nov 27, 2020 | 217.20 | 217.47 | 214.25 | 215.73 | 1,146,047 | -1.04(-0.48%) |
Nov 25, 2020 | 215.37 | 217.61 | 213.01 | 216.78 | 2,480,103 | -0.88(-0.40%) |
Nov 24, 2020 | 211.79 | 218.23 | 211.36 | 217.66 | 4,272,157 | +7.95(+3.79%) |
Nov 23, 2020 | 207.17 | 210.78 | 206.87 | 209.71 | 3,678,633 | +5.02(+2.45%) |
Nov 20, 2020 | 204.37 | 206.03 | 204.03 | 204.69 | 2,017,122 | -1.12(-0.54%) |
Nov 19, 2020 | 205.56 | 206.15 | 203.55 | 205.81 | 1,640,466 | +0.25(+0.12%) |
Nov 18, 2020 | 206.20 | 208.69 | 204.84 | 205.56 | 3,115,189 | -0.32(-0.16%) |
Nov 17, 2020 | 201.64 | 206.06 | 200.09 | 205.88 | 2,970,039 | +2.08(+1.02%) |
Nov 16, 2020 | 204.85 | 205.84 | 201.65 | 203.80 | 3,278,697 | +3.02(+1.51%) |
Nov 13, 2020 | 197.82 | 202.50 | 197.41 | 200.78 | 3,090,826 | +4.19(+2.13%) |
Nov 12, 2020 | 197.24 | 198.74 | 194.66 | 196.59 | 3,279,921 | -3.24(-1.62%) |
Nov 11, 2020 | 200.37 | 201.55 | 197.06 | 199.83 | 2,923,511 | +0.53(+0.27%) |
Nov 10, 2020 | 197.27 | 200.13 | 193.54 | 199.30 | 4,543,923 | +2.33(+1.18%) |
Nov 09, 2020 | 196.57 | 199.79 | 191.88 | 196.97 | 7,588,464 | +12.53(+6.79%) |
Nov 06, 2020 | 187.27 | 187.31 | 183.68 | 184.45 | 2,700,736 | -1.56(-0.84%) |
Nov 05, 2020 | 182.97 | 187.07 | 182.43 | 186.00 | 3,155,462 | +4.66(+2.57%) |
Nov 04, 2020 | 179.85 | 184.04 | 178.62 | 181.34 | 4,219,565 | -0.06(-0.03%) |
Nov 03, 2020 | 177.74 | 182.37 | 177.08 | 181.39 | 4,953,074 | +7.08(+4.06%) |
Nov 02, 2020 | 175.96 | 176.60 | 172.50 | 174.31 | 2,683,263 | +1.06(+0.61%) |
Oct 30, 2020 | 173.68 | 174.49 | 170.02 | 173.25 | 3,994,854 | -0.82(-0.47%) |
Oct 29, 2020 | 173.94 | 176.28 | 171.28 | 174.07 | 3,905,050 | +0.16(+0.09%) |
Oct 28, 2020 | 175.33 | 177.22 | 173.16 | 173.91 | 4,597,527 | -5.42(-3.02%) |
Oct 27, 2020 | 183.29 | 183.83 | 179.08 | 179.33 | 3,742,001 | -5.00(-2.71%) |
Oct 26, 2020 | 185.57 | 185.87 | 181.93 | 184.34 | 3,545,556 | -3.57(-1.90%) |
Oct 23, 2020 | 189.49 | 190.81 | 186.97 | 187.91 | 2,302,461 | -0.33(-0.18%) |
Oct 22, 2020 | 186.22 | 189.12 | 185.31 | 188.24 | 2,332,309 | +2.28(+1.23%) |
Oct 21, 2020 | 190.06 | 190.58 | 185.13 | 185.96 | 3,362,719 | -4.69(-2.46%) |
Oct 20, 2020 | 189.43 | 193.72 | 189.21 | 190.65 | 3,639,888 | +2.15(+1.14%) |
Oct 19, 2020 | 190.06 | 190.54 | 187.50 | 188.50 | 3,528,606 | -0.48(-0.25%) |
Oct 16, 2020 | 190.92 | 192.45 | 188.62 | 188.98 | 3,542,567 | -2.19(-1.15%) |
Oct 15, 2020 | 192.07 | 193.12 | 189.61 | 191.17 | 4,726,576 | -2.41(-1.25%) |
Oct 14, 2020 | 196.01 | 196.53 | 192.70 | 193.58 | 8,241,311 | +0.38(+0.20%) |
Oct 13, 2020 | 196.13 | 196.22 | 191.70 | 193.20 | 3,617,129 | -3.03(-1.55%) |
Oct 12, 2020 | 190.08 | 196.94 | 190.08 | 196.23 | 3,789,603 | +6.03(+3.17%) |
Oct 09, 2020 | 191.32 | 192.28 | 188.85 | 190.20 | 3,318,115 | -0.40(-0.21%) |
Oct 08, 2020 | 188.01 | 190.77 | 187.06 | 190.60 | 2,541,918 | +4.01(+2.15%) |
Oct 07, 2020 | 186.87 | 187.87 | 184.36 | 186.59 | 2,538,901 | +2.30(+1.25%) |
Oct 06, 2020 | 187.19 | 188.87 | 183.20 | 184.29 | 3,091,223 | -0.65(-0.35%) |
Oct 05, 2020 | 185.06 | 185.89 | 182.91 | 184.94 | 2,782,651 | +1.74(+0.95%) |
Oct 02, 2020 | 179.02 | 183.93 | 178.97 | 183.20 | 2,773,189 | +1.24(+0.68%) |
Oct 01, 2020 | 184.69 | 186.16 | 181.34 | 181.96 | 2,496,353 | -2.22(-1.20%) |
Sep 30, 2020 | 182.08 | 186.11 | 181.79 | 184.18 | 3,355,013 | +3.83(+2.12%) |
Sep 29, 2020 | 181.60 | 182.16 | 179.10 | 180.35 | 2,620,012 | -2.09(-1.15%) |
Sep 28, 2020 | 181.26 | 185.00 | 180.68 | 182.44 | 3,578,658 | +3.77(+2.11%) |
Sep 25, 2020 | 176.84 | 179.07 | 173.77 | 178.66 | 3,389,041 | -0.15(-0.08%) |
Sep 24, 2020 | 173.19 | 180.96 | 171.42 | 178.81 | 5,562,062 | +8.24(+4.83%) |
Sep 23, 2020 | 175.96 | 176.79 | 170.34 | 170.57 | 3,397,297 | -5.04(-2.87%) |
Sep 22, 2020 | 177.79 | 179.75 | 172.69 | 175.61 | 3,657,798 | -2.18(-1.23%) |
Sep 21, 2020 | 174.03 | 177.95 | 171.81 | 177.79 | 5,314,463 | -0.79(-0.44%) |
Sep 18, 2020 | 178.72 | 180.22 | 176.31 | 178.58 | 9,893,133 | +0.03(+0.02%) |
Sep 17, 2020 | 181.65 | 183.19 | 178.26 | 178.55 | 4,662,914 | -5.36(-2.91%) |
Sep 16, 2020 | 181.91 | 186.77 | 181.52 | 183.91 | 3,897,374 | +2.46(+1.35%) |
Sep 15, 2020 | 185.12 | 185.66 | 181.44 | 181.46 | 4,055,286 | -3.06(-1.66%) |
Sep 14, 2020 | 186.31 | 186.31 | 183.91 | 184.52 | 3,006,579 | +0.39(+0.21%) |
Sep 11, 2020 | 183.51 | 185.04 | 182.33 | 184.13 | 2,592,929 | +0.83(+0.45%) |
Sep 10, 2020 | 186.71 | 188.19 | 182.88 | 183.30 | 2,738,267 | -2.02(-1.09%) |
Sep 09, 2020 | 187.13 | 187.72 | 185.15 | 185.32 | 5,106,300 | -0.24(-0.13%) |
Sep 08, 2020 | 192.01 | 192.42 | 184.46 | 185.56 | 4,990,580 | -7.75(-4.01%) |
Sep 04, 2020 | 193.27 | 195.53 | 188.17 | 193.32 | 4,003,256 | +3.10(+1.63%) |
Sep 03, 2020 | 194.06 | 197.25 | 188.63 | 190.22 | 3,852,116 | -2.27(-1.18%) |
Sep 02, 2020 | 188.60 | 193.31 | 188.21 | 192.49 | 3,889,581 | +4.20(+2.23%) |
Sep 01, 2020 | 186.59 | 189.44 | 186.05 | 188.29 | 2,682,382 | +0.54(+0.29%) |
Aug 31, 2020 | 188.33 | 189.16 | 186.62 | 187.75 | 3,323,833 | -1.46(-0.77%) |
Aug 28, 2020 | 193.02 | 193.12 | 188.65 | 189.21 | 4,058,890 | -2.22(-1.16%) |
Aug 27, 2020 | 188.27 | 194.03 | 188.03 | 191.43 | 4,052,495 | +2.87(+1.52%) |
Aug 26, 2020 | 187.55 | 188.82 | 186.77 | 188.56 | 2,812,610 | +0.91(+0.49%) |
Aug 25, 2020 | 191.29 | 191.74 | 186.90 | 187.65 | 2,884,746 | -1.22(-0.65%) |
Aug 24, 2020 | 185.02 | 188.96 | 183.39 | 188.87 | 3,399,263 | +4.47(+2.43%) |
Aug 21, 2020 | 182.29 | 185.24 | 182.02 | 184.40 | 1,955,236 | +0.53(+0.29%) |
Aug 20, 2020 | 182.88 | 185.18 | 182.50 | 183.87 | 1,936,423 | -1.07(-0.58%) |
Aug 19, 2020 | 184.37 | 187.74 | 183.80 | 184.94 | 2,697,989 | +1.56(+0.85%) |
Aug 18, 2020 | 185.33 | 185.45 | 183.19 | 183.38 | 3,367,287 | -1.60(-0.87%) |
Aug 17, 2020 | 188.56 | 189.34 | 184.49 | 184.98 | 4,304,987 | -4.46(-2.36%) |
Aug 14, 2020 | 188.98 | 190.82 | 188.21 | 189.45 | 2,511,146 | -0.38(-0.20%) |
Aug 13, 2020 | 191.67 | 193.30 | 189.19 | 189.83 | 2,436,559 | -3.41(-1.76%) |
Aug 12, 2020 | 195.58 | 196.72 | 190.63 | 193.24 | 2,677,940 | +0.97(+0.51%) |
Aug 11, 2020 | 193.78 | 197.63 | 191.78 | 192.26 | 4,437,463 | +1.53(+0.80%) |
Aug 10, 2020 | 190.92 | 191.88 | 189.51 | 190.73 | 2,670,542 | +1.01(+0.53%) |
Aug 07, 2020 | 185.36 | 190.20 | 184.42 | 189.72 | 3,375,529 | +3.66(+1.97%) |
Aug 06, 2020 | 186.74 | 187.92 | 185.68 | 186.06 | 2,066,128 | -0.25(-0.13%) |
Aug 05, 2020 | 185.07 | 186.57 | 184.93 | 186.31 | 2,548,828 | +2.62(+1.43%) |
Aug 04, 2020 | 181.60 | 183.75 | 180.80 | 183.68 | 2,134,452 | +2.05(+1.13%) |