Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 228.84 | 228.99 | 225.42 | 226.85 | 4,316,712 | -2.19(-0.95%) |
Aug 30, 2021 | 228.90 | 230.89 | 228.84 | 229.04 | 2,278,729 | +0.16(+0.07%) |
Aug 27, 2021 | 227.92 | 230.06 | 227.49 | 228.87 | 2,897,196 | +0.20(+0.09%) |
Aug 26, 2021 | 230.02 | 230.09 | 227.14 | 228.67 | 3,177,642 | -2.01(-0.87%) |
Aug 25, 2021 | 230.08 | 231.69 | 229.08 | 230.68 | 2,654,648 | +0.46(+0.20%) |
Aug 24, 2021 | 232.84 | 232.84 | 229.88 | 230.22 | 2,684,893 | -1.73(-0.74%) |
Aug 23, 2021 | 233.54 | 234.42 | 231.77 | 231.95 | 3,214,392 | -0.80(-0.34%) |
Aug 20, 2021 | 226.56 | 233.28 | 226.52 | 232.75 | 4,514,024 | +7.34(+3.26%) |
Aug 19, 2021 | 224.60 | 229.19 | 224.48 | 225.41 | 5,516,228 | -1.99(-0.88%) |
Aug 18, 2021 | 228.70 | 234.94 | 226.18 | 227.40 | 9,696,058 | -6.49(-2.78%) |
Aug 17, 2021 | 239.22 | 239.22 | 231.51 | 233.90 | 7,200,866 | -6.98(-2.90%) |
Aug 16, 2021 | 238.07 | 241.19 | 235.02 | 240.88 | 3,712,261 | +1.47(+0.62%) |
Aug 13, 2021 | 240.45 | 241.38 | 238.56 | 239.40 | 3,354,385 | -0.31(-0.13%) |
Aug 12, 2021 | 241.61 | 242.20 | 238.95 | 239.71 | 2,476,726 | -1.03(-0.43%) |
Aug 11, 2021 | 242.16 | 244.45 | 240.24 | 240.75 | 3,210,206 | -0.97(-0.40%) |
Aug 10, 2021 | 240.71 | 243.25 | 239.83 | 241.72 | 3,678,993 | +1.52(+0.63%) |
Aug 09, 2021 | 238.08 | 240.55 | 238.06 | 240.20 | 2,740,094 | +2.12(+0.89%) |
Aug 06, 2021 | 239.76 | 240.73 | 237.38 | 238.07 | 2,667,661 | -1.20(-0.50%) |
Aug 05, 2021 | 239.61 | 240.47 | 237.97 | 239.27 | 2,406,388 | +0.80(+0.33%) |
Aug 04, 2021 | 239.09 | 240.64 | 238.21 | 238.48 | 2,618,092 | -1.53(-0.64%) |
Aug 03, 2021 | 236.26 | 241.01 | 236.12 | 240.01 | 2,776,161 | +4.54(+1.93%) |
Aug 02, 2021 | 239.90 | 240.11 | 233.23 | 235.47 | 3,468,299 | -3.49(-1.46%) |
Jul 30, 2021 | 238.67 | 241.16 | 236.83 | 238.95 | 3,066,140 | -0.56(-0.23%) |
Jul 29, 2021 | 236.34 | 239.63 | 235.60 | 239.51 | 3,334,486 | +3.88(+1.65%) |
Jul 28, 2021 | 235.51 | 236.95 | 234.68 | 235.63 | 3,069,860 | -0.86(-0.36%) |
Jul 27, 2021 | 237.99 | 238.22 | 234.05 | 236.49 | 3,316,785 | -2.29(-0.96%) |
Jul 26, 2021 | 238.80 | 240.17 | 237.16 | 238.78 | 2,554,173 | -0.16(-0.07%) |
Jul 23, 2021 | 235.96 | 239.01 | 235.73 | 238.94 | 2,203,427 | +3.68(+1.56%) |
Jul 22, 2021 | 235.61 | 235.97 | 233.40 | 235.25 | 2,700,295 | +0.88(+0.38%) |
Jul 21, 2021 | 233.64 | 234.72 | 232.77 | 234.38 | 2,471,800 | +1.23(+0.53%) |
Jul 20, 2021 | 229.84 | 234.68 | 228.56 | 233.15 | 3,063,031 | +3.29(+1.43%) |
Jul 19, 2021 | 228.34 | 230.50 | 227.50 | 229.86 | 3,482,228 | -0.03(-0.01%) |
Jul 16, 2021 | 232.41 | 232.55 | 229.63 | 229.89 | 3,731,738 | -1.63(-0.70%) |
Jul 15, 2021 | 231.93 | 232.99 | 230.70 | 231.52 | 2,890,723 | -0.64(-0.28%) |
Jul 14, 2021 | 231.20 | 232.55 | 230.31 | 232.16 | 2,816,904 | +1.72(+0.75%) |
Jul 13, 2021 | 229.30 | 231.99 | 229.30 | 230.44 | 2,613,739 | -0.45(-0.19%) |
Jul 12, 2021 | 228.38 | 231.10 | 228.03 | 230.89 | 3,339,468 | +3.35(+1.47%) |
Jul 09, 2021 | 227.48 | 229.53 | 226.44 | 227.54 | 2,952,401 | +0.00(+0.00%) |
Jul 08, 2021 | 225.21 | 227.89 | 224.35 | 227.54 | 2,504,627 | +0.94(+0.42%) |
Jul 07, 2021 | 224.82 | 227.37 | 224.75 | 226.60 | 2,224,132 | +1.92(+0.86%) |
Jul 06, 2021 | 225.71 | 226.40 | 222.38 | 224.67 | 2,518,235 | -1.03(-0.46%) |
Jul 02, 2021 | 223.80 | 226.07 | 223.54 | 225.71 | 2,380,692 | +2.85(+1.28%) |
Jul 01, 2021 | 221.59 | 222.92 | 220.72 | 222.86 | 2,321,952 | +1.58(+0.72%) |
Jun 30, 2021 | 221.32 | 222.38 | 220.42 | 221.28 | 3,029,500 | -0.10(-0.05%) |
Jun 29, 2021 | 220.87 | 222.85 | 220.61 | 221.38 | 2,282,686 | +0.54(+0.24%) |
Jun 28, 2021 | 220.51 | 221.74 | 219.48 | 220.84 | 2,253,716 | +0.65(+0.30%) |
Jun 25, 2021 | 219.69 | 221.28 | 219.49 | 220.19 | 6,541,197 | +0.65(+0.30%) |
Jun 24, 2021 | 218.98 | 219.57 | 218.15 | 219.54 | 2,337,814 | +2.31(+1.07%) |
Jun 23, 2021 | 216.82 | 217.83 | 215.88 | 217.22 | 2,454,272 | +0.09(+0.04%) |
Jun 22, 2021 | 214.64 | 217.73 | 214.08 | 217.13 | 3,169,516 | +3.15(+1.47%) |
Jun 21, 2021 | 211.69 | 214.23 | 211.68 | 213.98 | 3,331,328 | +2.97(+1.41%) |
Jun 18, 2021 | 210.30 | 211.78 | 208.71 | 211.02 | 4,896,288 | -0.63(-0.30%) |
Jun 17, 2021 | 211.12 | 213.21 | 210.37 | 211.65 | 3,087,900 | -0.04(-0.02%) |
Jun 16, 2021 | 212.97 | 213.28 | 210.12 | 211.69 | 3,023,280 | -1.20(-0.56%) |
Jun 15, 2021 | 213.29 | 213.29 | 211.22 | 212.88 | 2,750,935 | -0.46(-0.21%) |
Jun 14, 2021 | 213.42 | 213.74 | 211.95 | 213.34 | 3,172,967 | +0.12(+0.06%) |
Jun 11, 2021 | 212.24 | 213.26 | 212.17 | 213.22 | 2,742,292 | +1.17(+0.55%) |
Jun 10, 2021 | 212.05 | 213.92 | 211.81 | 212.05 | 2,818,335 | -0.26(-0.12%) |
Jun 09, 2021 | 214.74 | 216.76 | 212.26 | 212.31 | 3,683,902 | -2.89(-1.34%) |
Jun 08, 2021 | 214.44 | 216.35 | 212.87 | 215.20 | 3,759,559 | +3.85(+1.82%) |
Jun 07, 2021 | 211.90 | 212.97 | 210.89 | 211.35 | 2,427,251 | -0.41(-0.19%) |
Jun 04, 2021 | 210.72 | 212.00 | 209.35 | 211.76 | 3,370,588 | +1.98(+0.94%) |
Jun 03, 2021 | 209.01 | 210.74 | 207.79 | 209.78 | 3,447,141 | +0.73(+0.35%) |
Jun 02, 2021 | 207.25 | 209.74 | 207.01 | 209.05 | 3,639,571 | +1.02(+0.49%) |
Jun 01, 2021 | 208.26 | 209.42 | 206.92 | 208.03 | 3,741,954 | +0.32(+0.15%) |
May 28, 2021 | 208.70 | 209.02 | 207.03 | 207.71 | 2,875,998 | -0.41(-0.20%) |
May 27, 2021 | 208.64 | 209.47 | 206.92 | 208.12 | 7,235,289 | +0.24(+0.11%) |
May 26, 2021 | 207.07 | 208.66 | 206.86 | 207.89 | 3,480,433 | +1.66(+0.80%) |
May 25, 2021 | 206.46 | 208.03 | 204.36 | 206.23 | 4,482,015 | -0.10(-0.05%) |
May 24, 2021 | 207.18 | 209.16 | 206.26 | 206.33 | 4,173,601 | +0.29(+0.14%) |
May 21, 2021 | 203.40 | 207.86 | 203.08 | 206.04 | 5,554,984 | +3.02(+1.49%) |
May 20, 2021 | 199.80 | 203.94 | 198.70 | 203.02 | 7,741,079 | +2.54(+1.27%) |
May 19, 2021 | 192.46 | 201.21 | 192.04 | 200.47 | 14,613,025 | +11.52(+6.09%) |
May 18, 2021 | 193.33 | 193.76 | 188.75 | 188.96 | 5,230,751 | -2.66(-1.39%) |
May 17, 2021 | 194.19 | 194.92 | 191.02 | 191.62 | 2,830,800 | -1.04(-0.54%) |
May 14, 2021 | 191.79 | 193.66 | 191.08 | 192.66 | 2,904,778 | +2.33(+1.22%) |
May 13, 2021 | 186.33 | 191.72 | 186.03 | 190.33 | 3,435,008 | +5.16(+2.78%) |
May 12, 2021 | 190.22 | 189.74 | 185.00 | 185.18 | 4,226,944 | -5.73(-3.00%) |
May 11, 2021 | 194.12 | 194.12 | 188.82 | 190.91 | 3,613,794 | -4.37(-2.24%) |
May 10, 2021 | 196.63 | 198.34 | 195.00 | 195.28 | 3,390,587 | -0.62(-0.32%) |
May 07, 2021 | 194.34 | 196.52 | 194.17 | 195.90 | 2,519,232 | +1.56(+0.80%) |
May 06, 2021 | 194.94 | 195.17 | 193.37 | 194.34 | 2,439,287 | +0.54(+0.28%) |
May 05, 2021 | 194.02 | 194.94 | 193.13 | 193.80 | 2,750,388 | +0.73(+0.38%) |
May 04, 2021 | 191.25 | 193.28 | 190.78 | 193.07 | 2,414,977 | +0.30(+0.16%) |
May 03, 2021 | 190.85 | 194.18 | 190.53 | 192.77 | 2,465,062 | +3.67(+1.94%) |
Apr 30, 2021 | 188.14 | 189.91 | 187.93 | 189.10 | 1,975,033 | -0.11(-0.06%) |
Apr 29, 2021 | 188.06 | 190.15 | 187.74 | 189.21 | 2,065,998 | +2.66(+1.43%) |
Apr 28, 2021 | 186.06 | 187.27 | 185.62 | 186.55 | 1,752,330 | +0.09(+0.05%) |
Apr 27, 2021 | 186.03 | 187.34 | 185.50 | 186.46 | 2,477,120 | +0.67(+0.36%) |
Apr 26, 2021 | 187.63 | 187.97 | 185.08 | 185.79 | 2,932,464 | -2.17(-1.16%) |
Apr 23, 2021 | 187.90 | 188.68 | 186.06 | 187.96 | 2,679,556 | +0.40(+0.21%) |
Apr 22, 2021 | 189.14 | 189.45 | 185.80 | 187.56 | 2,739,447 | -1.09(-0.58%) |
Apr 21, 2021 | 189.08 | 190.15 | 188.23 | 188.66 | 3,109,540 | -0.46(-0.24%) |
Apr 20, 2021 | 190.61 | 191.14 | 188.34 | 189.11 | 2,290,322 | -1.26(-0.66%) |
Apr 19, 2021 | 190.75 | 192.39 | 190.00 | 190.37 | 3,204,868 | +0.09(+0.05%) |
Apr 16, 2021 | 187.95 | 191.14 | 187.80 | 190.28 | 4,759,479 | +2.55(+1.36%) |
Apr 15, 2021 | 187.97 | 188.14 | 185.70 | 187.73 | 3,693,296 | +0.05(+0.02%) |
Apr 14, 2021 | 186.38 | 187.95 | 185.24 | 187.69 | 2,379,023 | +0.70(+0.38%) |
Apr 13, 2021 | 186.99 | 187.95 | 185.68 | 186.99 | 2,623,034 | -0.15(-0.08%) |
Apr 12, 2021 | 187.29 | 188.27 | 185.65 | 187.13 | 3,497,736 | -0.24(-0.13%) |
Apr 09, 2021 | 186.13 | 187.65 | 185.71 | 187.37 | 3,178,904 | +1.73(+0.93%) |
Apr 08, 2021 | 186.45 | 186.87 | 184.69 | 185.63 | 3,323,709 | -0.90(-0.48%) |
Apr 07, 2021 | 187.72 | 187.95 | 186.20 | 186.54 | 2,301,316 | -0.89(-0.48%) |
Apr 06, 2021 | 186.49 | 189.21 | 185.17 | 187.43 | 2,732,365 | +0.07(+0.04%) |
Apr 05, 2021 | 184.30 | 187.77 | 184.30 | 187.36 | 3,105,222 | +4.22(+2.31%) |
Apr 01, 2021 | 180.78 | 183.82 | 179.16 | 183.13 | 2,992,361 | +2.42(+1.34%) |
Mar 31, 2021 | 182.51 | 183.69 | 180.68 | 180.72 | 3,898,029 | -1.44(-0.79%) |
Mar 30, 2021 | 180.73 | 183.72 | 180.30 | 182.16 | 3,079,586 | +1.31(+0.73%) |
Mar 29, 2021 | 182.56 | 184.27 | 180.21 | 180.84 | 3,541,768 | -2.50(-1.36%) |
Mar 26, 2021 | 177.28 | 183.60 | 177.03 | 183.34 | 6,626,553 | +7.53(+4.28%) |
Mar 25, 2021 | 171.61 | 176.43 | 171.23 | 175.82 | 3,774,787 | +4.03(+2.35%) |
Mar 24, 2021 | 172.28 | 172.86 | 170.96 | 171.78 | 2,728,121 | -0.58(-0.34%) |
Mar 23, 2021 | 171.32 | 174.07 | 171.01 | 172.37 | 3,200,803 | +0.80(+0.47%) |
Mar 22, 2021 | 170.71 | 173.70 | 170.38 | 171.57 | 4,331,711 | +0.45(+0.26%) |
Mar 19, 2021 | 164.12 | 171.80 | 163.89 | 171.12 | 8,488,806 | +7.25(+4.42%) |
Mar 18, 2021 | 161.71 | 165.28 | 161.20 | 163.87 | 3,133,352 | +1.10(+0.68%) |
Mar 17, 2021 | 163.92 | 163.92 | 162.29 | 162.77 | 3,210,275 | -1.65(-1.00%) |
Mar 16, 2021 | 164.46 | 164.86 | 162.51 | 164.42 | 3,767,043 | -0.81(-0.49%) |
Mar 15, 2021 | 164.63 | 165.86 | 162.93 | 165.23 | 3,785,324 | +1.00(+0.61%) |
Mar 12, 2021 | 163.58 | 164.55 | 162.92 | 164.24 | 2,676,378 | +0.63(+0.38%) |
Mar 11, 2021 | 163.29 | 164.31 | 161.86 | 163.61 | 3,336,512 | +0.68(+0.41%) |
Mar 10, 2021 | 164.45 | 165.72 | 162.49 | 162.94 | 3,631,308 | -0.55(-0.33%) |
Mar 09, 2021 | 163.02 | 164.91 | 161.68 | 163.48 | 4,104,255 | +2.11(+1.31%) |
Mar 08, 2021 | 159.29 | 162.83 | 158.39 | 161.37 | 4,992,561 | +3.89(+2.47%) |
Mar 05, 2021 | 155.36 | 159.65 | 152.41 | 157.49 | 6,585,014 | +2.55(+1.64%) |
Mar 04, 2021 | 157.27 | 159.31 | 152.21 | 154.94 | 7,787,251 | -3.46(-2.18%) |
Mar 03, 2021 | 159.67 | 161.37 | 157.47 | 158.40 | 9,071,582 | +0.11(+0.07%) |
Mar 02, 2021 | 171.54 | 176.62 | 157.09 | 158.29 | 24,188,784 | -11.50(-6.77%) |
Mar 01, 2021 | 169.49 | 171.15 | 168.66 | 169.79 | 3,991,561 | +2.42(+1.44%) |
Feb 26, 2021 | 169.71 | 170.46 | 166.22 | 167.37 | 4,757,067 | -1.50(-0.89%) |
Feb 25, 2021 | 172.01 | 173.63 | 168.41 | 168.87 | 4,770,805 | -1.82(-1.07%) |
Feb 24, 2021 | 169.72 | 171.28 | 168.15 | 170.69 | 4,031,544 | +0.66(+0.39%) |
Feb 23, 2021 | 171.83 | 172.19 | 167.98 | 170.03 | 3,098,383 | -2.40(-1.39%) |
Feb 22, 2021 | 172.19 | 173.73 | 171.18 | 172.43 | 2,357,536 | +0.16(+0.09%) |
Feb 19, 2021 | 175.13 | 175.59 | 171.86 | 172.28 | 3,419,591 | -2.36(-1.35%) |
Feb 18, 2021 | 171.95 | 174.78 | 171.53 | 174.64 | 3,237,817 | -2.00(-1.13%) |
Feb 17, 2021 | 172.62 | 177.19 | 172.53 | 176.64 | 4,077,957 | +2.75(+1.58%) |
Feb 16, 2021 | 174.81 | 175.70 | 173.49 | 173.89 | 2,739,071 | -0.15(-0.08%) |
Feb 12, 2021 | 173.78 | 174.44 | 172.92 | 174.04 | 2,003,742 | +0.93(+0.54%) |
Feb 11, 2021 | 174.70 | 175.62 | 173.05 | 173.11 | 2,047,817 | -1.85(-1.06%) |
Feb 10, 2021 | 176.28 | 176.78 | 172.85 | 174.96 | 2,984,038 | -1.68(-0.95%) |
Feb 09, 2021 | 176.49 | 178.42 | 176.28 | 176.64 | 3,155,268 | +0.31(+0.18%) |
Feb 08, 2021 | 174.29 | 176.81 | 173.18 | 176.33 | 3,379,887 | +4.63(+2.69%) |
Feb 05, 2021 | 172.28 | 173.04 | 170.82 | 171.70 | 2,440,524 | +0.25(+0.14%) |
Feb 04, 2021 | 168.98 | 171.59 | 167.78 | 171.46 | 2,539,562 | +3.16(+1.88%) |
Feb 03, 2021 | 168.37 | 169.95 | 167.01 | 168.29 | 2,347,606 | -0.44(-0.26%) |
Feb 02, 2021 | 168.65 | 171.87 | 168.36 | 168.73 | 3,211,585 | +1.84(+1.10%) |
Feb 01, 2021 | 165.71 | 168.19 | 163.36 | 166.89 | 2,882,540 | +2.18(+1.32%) |
Jan 29, 2021 | 165.57 | 166.83 | 163.88 | 164.71 | 3,973,166 | -2.19(-1.31%) |
Jan 28, 2021 | 161.69 | 168.57 | 161.61 | 166.90 | 4,357,438 | +4.82(+2.97%) |
Jan 27, 2021 | 170.56 | 170.65 | 160.76 | 162.08 | 7,681,144 | -8.56(-5.02%) |
Jan 26, 2021 | 172.84 | 173.25 | 169.71 | 170.65 | 3,807,039 | -2.23(-1.29%) |
Jan 25, 2021 | 174.54 | 175.57 | 172.04 | 172.88 | 3,764,678 | -1.60(-0.92%) |
Jan 22, 2021 | 173.56 | 174.90 | 172.26 | 174.47 | 3,582,691 | +0.58(+0.33%) |
Jan 21, 2021 | 172.83 | 176.46 | 171.83 | 173.89 | 5,042,952 | +2.70(+1.58%) |
Jan 20, 2021 | 171.38 | 171.56 | 167.77 | 171.19 | 3,785,468 | +0.13(+0.07%) |
Jan 19, 2021 | 176.76 | 177.06 | 170.19 | 171.06 | 5,881,042 | -6.04(-3.41%) |
Jan 15, 2021 | 179.69 | 180.78 | 176.38 | 177.10 | 4,718,589 | -2.92(-1.62%) |
Jan 14, 2021 | 179.09 | 181.28 | 179.01 | 180.02 | 3,652,146 | +1.08(+0.60%) |
Jan 13, 2021 | 180.48 | 181.79 | 177.54 | 178.94 | 4,482,229 | -2.07(-1.15%) |
Jan 12, 2021 | 178.35 | 181.18 | 177.88 | 181.01 | 4,252,243 | +3.47(+1.96%) |
Jan 11, 2021 | 175.50 | 181.38 | 174.73 | 177.54 | 7,940,531 | +1.53(+0.87%) |
Jan 08, 2021 | 174.18 | 176.27 | 173.47 | 176.01 | 3,653,417 | +2.27(+1.31%) |
Jan 07, 2021 | 172.02 | 174.88 | 171.98 | 173.74 | 4,648,564 | +1.98(+1.15%) |
Jan 06, 2021 | 163.95 | 172.26 | 163.75 | 171.76 | 6,168,202 | +7.77(+4.74%) |
Jan 05, 2021 | 160.74 | 165.44 | 160.40 | 163.98 | 5,326,699 | +2.49(+1.54%) |
Jan 04, 2021 | 160.47 | 161.91 | 158.30 | 161.49 | 3,808,706 | +1.00(+0.62%) |
Dec 31, 2020 | 160.49 | 160.49 | 160.49 | 2,127,918 | +2.41(+1.52%) | |
Dec 30, 2020 | 159.74 | 160.06 | 157.12 | 158.08 | 2,127,918 | -1.05(-0.66%) |
Dec 29, 2020 | 161.02 | 161.62 | 158.61 | 159.14 | 2,594,823 | -1.23(-0.77%) |
Dec 28, 2020 | 161.02 | 161.34 | 159.00 | 160.37 | 2,685,337 | +1.09(+0.68%) |
Dec 24, 2020 | 159.99 | 160.47 | 158.80 | 159.27 | 2,135,183 | +0.25(+0.16%) |
Dec 23, 2020 | 156.38 | 160.31 | 156.26 | 159.02 | 5,227,070 | +2.33(+1.49%) |
Dec 22, 2020 | 156.74 | 157.38 | 155.88 | 156.69 | 3,413,371 | +0.54(+0.34%) |
Dec 21, 2020 | 154.22 | 157.34 | 153.59 | 156.16 | 4,484,253 | +1.22(+0.79%) |
Dec 18, 2020 | 155.63 | 156.54 | 153.62 | 154.94 | 7,386,909 | -0.75(-0.48%) |
Dec 17, 2020 | 156.37 | 156.63 | 154.82 | 155.68 | 3,843,348 | -0.41(-0.26%) |
Dec 16, 2020 | 156.38 | 157.27 | 155.20 | 156.09 | 2,411,946 | +0.26(+0.16%) |
Dec 15, 2020 | 155.15 | 157.08 | 155.15 | 155.84 | 3,836,401 | +0.38(+0.25%) |
Dec 14, 2020 | 157.25 | 157.25 | 154.71 | 155.46 | 4,416,645 | -0.66(-0.42%) |
Dec 11, 2020 | 155.92 | 157.06 | 155.53 | 156.11 | 2,943,962 | -0.63(-0.40%) |
Dec 10, 2020 | 157.82 | 158.41 | 156.44 | 156.74 | 2,900,208 | -1.52(-0.96%) |
Dec 09, 2020 | 157.60 | 159.03 | 156.75 | 158.26 | 3,138,125 | +1.23(+0.78%) |
Dec 08, 2020 | 156.83 | 157.99 | 156.14 | 157.03 | 2,949,024 | -0.17(-0.11%) |
Dec 07, 2020 | 158.44 | 159.06 | 155.84 | 157.20 | 3,772,194 | -1.93(-1.21%) |
Dec 04, 2020 | 158.54 | 159.25 | 157.49 | 159.13 | 3,228,954 | +0.10(+0.06%) |
Dec 03, 2020 | 160.44 | 160.44 | 157.99 | 159.03 | 4,634,023 | -1.36(-0.84%) |
Dec 02, 2020 | 161.85 | 162.02 | 159.53 | 160.38 | 3,414,754 | -2.40(-1.47%) |
Dec 01, 2020 | 164.22 | 164.71 | 161.01 | 162.78 | 5,537,995 | -0.44(-0.27%) |
Nov 30, 2020 | 162.06 | 163.71 | 160.23 | 163.22 | 8,808,323 | -0.22(-0.13%) |
Nov 27, 2020 | 164.38 | 164.66 | 162.69 | 163.44 | 2,608,923 | -0.05(-0.03%) |
Nov 25, 2020 | 161.58 | 164.08 | 161.24 | 163.48 | 4,158,504 | +1.78(+1.10%) |
Nov 24, 2020 | 163.43 | 163.50 | 161.01 | 161.70 | 5,156,964 | +0.27(+0.17%) |
Nov 23, 2020 | 158.42 | 162.76 | 157.82 | 161.43 | 6,330,851 | +4.77(+3.05%) |
Nov 20, 2020 | 156.57 | 158.56 | 155.87 | 156.66 | 7,322,893 | +0.85(+0.55%) |
Nov 19, 2020 | 153.38 | 157.68 | 152.65 | 155.80 | 7,508,237 | +4.11(+2.71%) |
Nov 18, 2020 | 150.86 | 156.48 | 149.60 | 151.69 | 14,389,912 | +3.46(+2.34%) |
Nov 17, 2020 | 149.10 | 149.75 | 145.93 | 148.23 | 6,887,827 | -1.33(-0.89%) |
Nov 16, 2020 | 149.39 | 150.29 | 147.90 | 149.56 | 5,550,833 | +2.08(+1.41%) |
Nov 13, 2020 | 145.76 | 147.99 | 145.41 | 147.47 | 3,059,069 | +3.03(+2.10%) |
Nov 12, 2020 | 144.57 | 145.76 | 143.63 | 144.44 | 2,991,456 | -0.15(-0.10%) |
Nov 11, 2020 | 144.37 | 147.19 | 143.73 | 144.58 | 3,681,077 | +1.47(+1.02%) |
Nov 10, 2020 | 142.15 | 144.01 | 141.75 | 143.12 | 3,951,097 | +2.86(+2.04%) |
Nov 09, 2020 | 147.72 | 147.73 | 140.11 | 140.26 | 5,623,742 | -5.97(-4.08%) |
Nov 06, 2020 | 143.64 | 146.59 | 143.53 | 146.22 | 3,863,459 | +2.60(+1.81%) |
Nov 05, 2020 | 144.63 | 144.75 | 141.73 | 143.62 | 3,437,489 | +1.82(+1.28%) |
Nov 04, 2020 | 142.35 | 144.40 | 140.56 | 141.81 | 3,486,281 | -0.10(-0.07%) |
Nov 03, 2020 | 141.53 | 143.70 | 140.73 | 141.90 | 2,807,848 | +2.12(+1.52%) |
Nov 02, 2020 | 139.43 | 140.45 | 138.35 | 139.79 | 2,952,198 | +1.97(+1.43%) |
Oct 30, 2020 | 138.82 | 139.56 | 136.53 | 137.82 | 4,080,820 | -1.84(-1.32%) |
Oct 29, 2020 | 139.99 | 141.32 | 138.86 | 139.66 | 2,383,182 | -0.87(-0.62%) |
Oct 28, 2020 | 140.26 | 142.39 | 139.53 | 140.53 | 2,933,531 | -1.65(-1.16%) |
Oct 27, 2020 | 143.12 | 143.85 | 141.86 | 142.18 | 2,657,222 | -0.85(-0.59%) |
Oct 26, 2020 | 143.81 | 144.31 | 141.51 | 143.03 | 2,551,418 | -2.05(-1.41%) |
Oct 23, 2020 | 145.22 | 145.22 | 143.79 | 145.07 | 2,006,834 | +0.57(+0.39%) |
Oct 22, 2020 | 147.65 | 147.93 | 144.27 | 144.50 | 4,029,783 | -3.34(-2.26%) |
Oct 21, 2020 | 150.07 | 150.47 | 147.54 | 147.84 | 3,350,477 | -1.43(-0.96%) |
Oct 20, 2020 | 149.35 | 151.58 | 148.32 | 149.27 | 2,980,822 | +0.74(+0.50%) |
Oct 19, 2020 | 150.49 | 151.17 | 148.32 | 148.53 | 2,564,687 | -0.79(-0.53%) |
Oct 16, 2020 | 150.22 | 151.43 | 148.81 | 149.32 | 5,576,392 | -0.49(-0.33%) |
Oct 15, 2020 | 146.53 | 149.81 | 145.88 | 149.81 | 2,053,321 | +1.35(+0.91%) |
Oct 14, 2020 | 150.28 | 150.44 | 147.22 | 148.46 | 2,524,551 | -1.51(-1.01%) |
Oct 13, 2020 | 149.16 | 150.91 | 148.62 | 149.97 | 2,225,449 | +0.97(+0.65%) |
Oct 12, 2020 | 148.76 | 149.84 | 148.14 | 149.00 | 2,690,802 | +0.78(+0.53%) |
Oct 09, 2020 | 146.86 | 149.22 | 146.77 | 148.22 | 2,852,421 | +1.67(+1.14%) |
Oct 08, 2020 | 147.22 | 147.87 | 146.12 | 146.55 | 2,416,738 | +1.07(+0.73%) |
Oct 07, 2020 | 144.92 | 146.32 | 144.51 | 145.48 | 3,232,558 | +2.06(+1.43%) |
Oct 06, 2020 | 146.20 | 146.66 | 142.70 | 143.43 | 3,238,044 | -2.79(-1.91%) |
Oct 05, 2020 | 144.86 | 146.96 | 144.86 | 146.21 | 2,505,379 | +2.16(+1.50%) |
Oct 02, 2020 | 141.71 | 144.86 | 141.39 | 144.05 | 2,185,428 | +0.45(+0.32%) |
Oct 01, 2020 | 143.43 | 145.67 | 143.15 | 143.60 | 4,269,986 | +1.07(+0.75%) |
Sep 30, 2020 | 142.56 | 144.09 | 141.70 | 142.53 | 3,099,235 | +0.44(+0.31%) |
Sep 29, 2020 | 141.92 | 143.44 | 141.13 | 142.09 | 3,075,278 | +0.43(+0.31%) |
Sep 28, 2020 | 140.29 | 142.79 | 140.02 | 141.66 | 4,006,477 | +1.91(+1.37%) |
Sep 25, 2020 | 137.50 | 140.48 | 137.40 | 139.75 | 3,029,910 | +2.13(+1.55%) |
Sep 24, 2020 | 137.28 | 139.03 | 135.90 | 137.62 | 3,560,060 | +0.90(+0.66%) |
Sep 23, 2020 | 139.32 | 140.52 | 136.15 | 136.72 | 3,092,213 | -2.78(-1.99%) |
Sep 22, 2020 | 136.85 | 139.83 | 136.65 | 139.50 | 4,785,925 | +3.82(+2.82%) |
Sep 21, 2020 | 134.48 | 135.80 | 132.60 | 135.68 | 3,709,693 | +0.94(+0.70%) |
Sep 18, 2020 | 133.75 | 135.38 | 133.33 | 134.74 | 3,992,793 | +1.10(+0.82%) |
Sep 17, 2020 | 133.45 | 134.70 | 132.69 | 133.65 | 2,640,998 | -0.34(-0.26%) |
Sep 16, 2020 | 135.21 | 135.57 | 133.92 | 133.99 | 2,289,205 | -0.98(-0.72%) |
Sep 15, 2020 | 134.10 | 135.67 | 133.42 | 134.97 | 2,436,845 | +0.57(+0.42%) |
Sep 14, 2020 | 134.50 | 136.16 | 133.85 | 134.40 | 2,989,926 | +0.72(+0.53%) |
Sep 11, 2020 | 132.97 | 133.96 | 132.35 | 133.68 | 2,602,478 | +1.46(+1.10%) |
Sep 10, 2020 | 133.64 | 134.30 | 131.56 | 132.23 | 3,123,594 | -1.37(-1.02%) |
Sep 09, 2020 | 131.07 | 134.54 | 131.07 | 133.59 | 3,622,109 | +3.22(+2.47%) |
Sep 08, 2020 | 132.65 | 132.91 | 129.82 | 130.38 | 3,867,869 | -2.93(-2.19%) |
Sep 04, 2020 | 132.75 | 134.50 | 130.10 | 133.30 | 5,237,428 | +1.09(+0.82%) |
Sep 03, 2020 | 135.33 | 135.79 | 131.66 | 132.22 | 4,564,272 | -3.45(-2.54%) |
Sep 02, 2020 | 136.26 | 136.60 | 134.38 | 135.67 | 4,559,146 | -0.64(-0.47%) |