Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 261.26 | 262.72 | 259.79 | 261.20 | 636,903 | +0.12(+0.05%) |
Aug 30, 2021 | 265.72 | 266.02 | 261.01 | 261.08 | 299,433 | -3.48(-1.32%) |
Aug 27, 2021 | 259.25 | 264.72 | 258.93 | 264.56 | 604,381 | +6.13(+2.37%) |
Aug 26, 2021 | 261.61 | 261.61 | 258.41 | 258.44 | 371,708 | -2.55(-0.98%) |
Aug 25, 2021 | 257.67 | 262.45 | 256.96 | 260.98 | 323,421 | +4.34(+1.69%) |
Aug 24, 2021 | 254.18 | 257.19 | 253.91 | 256.64 | 295,212 | +2.99(+1.18%) |
Aug 23, 2021 | 251.79 | 254.90 | 250.76 | 253.65 | 492,606 | +3.27(+1.31%) |
Aug 20, 2021 | 249.43 | 252.36 | 248.58 | 250.38 | 534,336 | +1.19(+0.48%) |
Aug 19, 2021 | 248.91 | 253.08 | 247.57 | 249.19 | 487,983 | -3.50(-1.39%) |
Aug 18, 2021 | 255.97 | 257.70 | 252.35 | 252.69 | 431,560 | -4.51(-1.75%) |
Aug 17, 2021 | 257.43 | 259.24 | 254.29 | 257.20 | 415,463 | -2.42(-0.93%) |
Aug 16, 2021 | 259.22 | 260.72 | 256.93 | 259.62 | 336,140 | -0.87(-0.33%) |
Aug 13, 2021 | 261.11 | 261.85 | 258.85 | 260.49 | 313,900 | -0.60(-0.23%) |
Aug 12, 2021 | 258.23 | 261.45 | 258.04 | 261.10 | 361,338 | +1.42(+0.55%) |
Aug 11, 2021 | 256.93 | 261.23 | 256.24 | 259.68 | 570,852 | +2.77(+1.08%) |
Aug 10, 2021 | 254.70 | 258.79 | 253.09 | 256.91 | 369,970 | +2.70(+1.06%) |
Aug 09, 2021 | 253.56 | 255.58 | 251.27 | 254.22 | 302,720 | +0.02(+0.01%) |
Aug 06, 2021 | 252.08 | 255.00 | 251.19 | 254.19 | 396,798 | +4.81(+1.93%) |
Aug 05, 2021 | 245.55 | 249.39 | 244.45 | 249.38 | 388,977 | +5.84(+2.40%) |
Aug 04, 2021 | 245.23 | 247.80 | 243.40 | 243.54 | 356,465 | -4.11(-1.66%) |
Aug 03, 2021 | 246.87 | 248.28 | 242.63 | 247.65 | 399,469 | +1.38(+0.56%) |
Aug 02, 2021 | 247.41 | 250.77 | 245.75 | 246.26 | 466,018 | +0.82(+0.33%) |
Jul 30, 2021 | 246.35 | 249.60 | 245.25 | 245.45 | 479,610 | -1.57(-0.64%) |
Jul 29, 2021 | 242.83 | 247.82 | 241.54 | 247.02 | 584,227 | +6.81(+2.84%) |
Jul 28, 2021 | 239.72 | 242.31 | 237.22 | 240.20 | 558,538 | +2.39(+1.01%) |
Jul 27, 2021 | 230.37 | 240.44 | 230.37 | 237.81 | 749,422 | -1.52(-0.64%) |
Jul 26, 2021 | 237.75 | 240.57 | 236.84 | 239.34 | 386,902 | +2.15(+0.91%) |
Jul 23, 2021 | 236.53 | 238.90 | 236.18 | 237.18 | 466,966 | +1.91(+0.81%) |
Jul 22, 2021 | 238.38 | 238.74 | 235.10 | 235.27 | 480,298 | -4.04(-1.69%) |
Jul 21, 2021 | 236.77 | 240.89 | 236.05 | 239.31 | 498,800 | +5.05(+2.16%) |
Jul 20, 2021 | 226.70 | 235.73 | 226.70 | 234.26 | 510,717 | +7.35(+3.24%) |
Jul 19, 2021 | 230.24 | 230.84 | 225.42 | 226.91 | 501,587 | -8.26(-3.51%) |
Jul 16, 2021 | 237.89 | 238.35 | 235.06 | 235.17 | 510,332 | -1.98(-0.84%) |
Jul 15, 2021 | 233.31 | 239.03 | 233.17 | 237.16 | 474,362 | +1.92(+0.81%) |
Jul 14, 2021 | 237.54 | 239.50 | 233.51 | 235.24 | 443,641 | -2.62(-1.10%) |
Jul 13, 2021 | 239.74 | 240.13 | 236.94 | 237.86 | 414,780 | -1.95(-0.81%) |
Jul 12, 2021 | 235.12 | 240.31 | 235.04 | 239.81 | 465,071 | +2.57(+1.08%) |
Jul 09, 2021 | 233.98 | 237.34 | 232.72 | 237.24 | 592,348 | +7.26(+3.16%) |
Jul 08, 2021 | 233.54 | 235.21 | 229.11 | 229.98 | 705,899 | -7.24(-3.05%) |
Jul 07, 2021 | 233.52 | 237.41 | 233.52 | 237.22 | 543,071 | +1.66(+0.70%) |
Jul 06, 2021 | 238.26 | 238.87 | 234.43 | 235.56 | 480,206 | -3.56(-1.49%) |
Jul 02, 2021 | 238.76 | 239.81 | 238.31 | 239.12 | 390,581 | -0.07(-0.03%) |
Jul 01, 2021 | 238.59 | 240.34 | 237.34 | 239.19 | 563,730 | +2.01(+0.85%) |
Jun 30, 2021 | 235.63 | 238.03 | 235.44 | 237.17 | 619,534 | +0.66(+0.28%) |
Jun 29, 2021 | 237.05 | 238.52 | 235.68 | 236.52 | 613,765 | +1.54(+0.66%) |
Jun 28, 2021 | 236.13 | 236.65 | 233.90 | 234.97 | 728,251 | -1.97(-0.83%) |
Jun 25, 2021 | 235.15 | 238.14 | 234.51 | 236.94 | 2,110,210 | +3.05(+1.30%) |
Jun 24, 2021 | 233.82 | 234.43 | 231.01 | 233.90 | 600,308 | +2.26(+0.98%) |
Jun 23, 2021 | 231.56 | 232.99 | 229.98 | 231.64 | 660,221 | +0.09(+0.04%) |
Jun 22, 2021 | 230.07 | 233.23 | 227.88 | 231.54 | 951,519 | +1.54(+0.67%) |
Jun 21, 2021 | 228.02 | 230.88 | 227.50 | 230.00 | 663,570 | +4.47(+1.98%) |
Jun 18, 2021 | 228.98 | 229.38 | 225.23 | 225.53 | 1,402,275 | -7.91(-3.39%) |
Jun 17, 2021 | 242.67 | 242.67 | 232.00 | 233.44 | 880,709 | -8.24(-3.41%) |
Jun 16, 2021 | 242.20 | 243.22 | 237.53 | 241.68 | 1,005,354 | -1.25(-0.51%) |
Jun 15, 2021 | 242.06 | 244.81 | 240.28 | 242.93 | 746,667 | +0.29(+0.12%) |
Jun 14, 2021 | 246.11 | 246.34 | 241.36 | 242.64 | 947,708 | -3.75(-1.52%) |
Jun 11, 2021 | 245.98 | 246.88 | 245.17 | 246.40 | 587,789 | +1.18(+0.48%) |
Jun 10, 2021 | 250.93 | 251.95 | 244.77 | 245.22 | 521,449 | -3.24(-1.30%) |
Jun 09, 2021 | 249.92 | 250.81 | 248.07 | 248.46 | 682,701 | -3.04(-1.21%) |
Jun 08, 2021 | 251.13 | 252.61 | 248.07 | 251.50 | 485,346 | -0.90(-0.36%) |
Jun 07, 2021 | 254.27 | 254.27 | 251.93 | 252.40 | 435,327 | -0.52(-0.21%) |
Jun 04, 2021 | 251.25 | 253.08 | 249.08 | 252.93 | 396,381 | +1.51(+0.60%) |
Jun 03, 2021 | 249.51 | 253.91 | 248.69 | 251.41 | 539,654 | +1.08(+0.43%) |
Jun 02, 2021 | 249.94 | 250.69 | 246.94 | 250.33 | 486,483 | +0.39(+0.16%) |
Jun 01, 2021 | 250.78 | 251.38 | 248.16 | 249.94 | 628,776 | +2.33(+0.94%) |
May 28, 2021 | 249.02 | 249.20 | 244.81 | 247.62 | 656,120 | -0.44(-0.18%) |
May 27, 2021 | 246.47 | 248.69 | 244.76 | 248.06 | 1,941,160 | +4.35(+1.79%) |
May 26, 2021 | 242.99 | 245.28 | 240.42 | 243.70 | 687,462 | +2.12(+0.88%) |
May 25, 2021 | 244.14 | 246.80 | 241.57 | 241.58 | 886,185 | -1.15(-0.48%) |
May 24, 2021 | 243.78 | 244.42 | 241.59 | 242.73 | 463,627 | +0.42(+0.17%) |
May 21, 2021 | 241.46 | 244.81 | 241.46 | 242.31 | 750,688 | +1.46(+0.61%) |
May 20, 2021 | 240.75 | 243.24 | 238.93 | 240.85 | 501,291 | +0.46(+0.19%) |
May 19, 2021 | 236.56 | 240.54 | 235.68 | 240.40 | 639,054 | -0.49(-0.21%) |
May 18, 2021 | 245.31 | 246.86 | 240.62 | 240.89 | 783,667 | -4.17(-1.70%) |
May 17, 2021 | 244.68 | 246.47 | 242.12 | 245.06 | 537,783 | -1.13(-0.46%) |
May 14, 2021 | 242.97 | 247.98 | 241.09 | 246.19 | 534,721 | +4.21(+1.74%) |
May 13, 2021 | 237.86 | 244.02 | 237.86 | 241.98 | 697,243 | +2.94(+1.23%) |
May 12, 2021 | 246.81 | 249.15 | 237.87 | 239.04 | 817,986 | -6.97(-2.83%) |
May 11, 2021 | 248.95 | 249.39 | 243.03 | 246.01 | 671,473 | -5.67(-2.25%) |
May 10, 2021 | 253.95 | 256.62 | 251.64 | 251.68 | 430,780 | -1.48(-0.58%) |
May 07, 2021 | 247.51 | 253.88 | 246.69 | 253.16 | 520,386 | +3.03(+1.21%) |
May 06, 2021 | 247.94 | 250.26 | 245.27 | 250.12 | 519,040 | +2.23(+0.90%) |
May 05, 2021 | 246.78 | 249.46 | 244.04 | 247.90 | 497,262 | +3.53(+1.44%) |
May 04, 2021 | 242.94 | 245.17 | 239.19 | 244.37 | 785,150 | -0.30(-0.12%) |
May 03, 2021 | 247.88 | 248.36 | 243.80 | 244.67 | 788,355 | -0.52(-0.21%) |
Apr 30, 2021 | 246.42 | 247.45 | 243.17 | 245.19 | 861,964 | -2.32(-0.94%) |
Apr 29, 2021 | 246.71 | 248.46 | 244.37 | 247.51 | 644,055 | +4.00(+1.64%) |
Apr 28, 2021 | 243.30 | 244.54 | 241.74 | 243.50 | 527,491 | +0.09(+0.03%) |
Apr 27, 2021 | 238.16 | 246.37 | 238.16 | 243.42 | 815,657 | +8.57(+3.65%) |
Apr 26, 2021 | 236.87 | 238.41 | 234.53 | 234.85 | 635,053 | -1.56(-0.66%) |
Apr 23, 2021 | 231.38 | 237.22 | 230.25 | 236.40 | 530,098 | +5.92(+2.57%) |
Apr 22, 2021 | 234.89 | 234.89 | 229.80 | 230.48 | 504,866 | -4.20(-1.79%) |
Apr 21, 2021 | 228.63 | 234.94 | 228.14 | 234.69 | 464,735 | +4.70(+2.04%) |
Apr 20, 2021 | 232.49 | 233.09 | 228.07 | 229.99 | 689,633 | -4.11(-1.76%) |
Apr 19, 2021 | 235.99 | 236.91 | 233.45 | 234.10 | 445,187 | -1.95(-0.83%) |
Apr 16, 2021 | 236.25 | 236.48 | 233.67 | 236.05 | 576,680 | +1.19(+0.50%) |
Apr 15, 2021 | 235.36 | 236.53 | 232.26 | 234.87 | 591,096 | +0.56(+0.24%) |
Apr 14, 2021 | 230.50 | 235.92 | 229.45 | 234.31 | 657,861 | +3.45(+1.50%) |
Apr 13, 2021 | 231.94 | 232.52 | 228.67 | 230.85 | 660,705 | -2.26(-0.97%) |
Apr 12, 2021 | 229.39 | 233.79 | 228.55 | 233.11 | 609,689 | +4.63(+2.03%) |
Apr 09, 2021 | 227.09 | 228.85 | 225.74 | 228.48 | 457,908 | +3.54(+1.57%) |
Apr 08, 2021 | 225.52 | 226.02 | 222.72 | 224.94 | 348,354 | -0.98(-0.43%) |
Apr 07, 2021 | 224.99 | 226.70 | 223.13 | 225.92 | 393,774 | +1.58(+0.70%) |
Apr 06, 2021 | 226.11 | 227.40 | 223.68 | 224.34 | 431,870 | -1.75(-0.78%) |
Apr 05, 2021 | 226.26 | 228.22 | 223.91 | 226.10 | 581,283 | +2.72(+1.22%) |
Apr 01, 2021 | 222.09 | 223.51 | 220.79 | 223.38 | 521,246 | +2.81(+1.27%) |
Mar 31, 2021 | 220.64 | 223.14 | 219.85 | 220.57 | 661,342 | -0.33(-0.15%) |
Mar 30, 2021 | 218.66 | 221.91 | 218.61 | 220.90 | 379,480 | +3.34(+1.54%) |
Mar 29, 2021 | 218.10 | 219.84 | 214.55 | 217.56 | 605,014 | -3.13(-1.42%) |
Mar 26, 2021 | 217.78 | 220.77 | 214.96 | 220.69 | 752,255 | +4.64(+2.15%) |
Mar 25, 2021 | 211.15 | 216.72 | 207.97 | 216.05 | 715,481 | +4.95(+2.35%) |
Mar 24, 2021 | 212.17 | 216.71 | 211.10 | 211.10 | 658,407 | +0.85(+0.41%) |
Mar 23, 2021 | 216.15 | 217.44 | 209.53 | 210.24 | 809,482 | -7.22(-3.32%) |
Mar 22, 2021 | 216.74 | 218.32 | 214.28 | 217.46 | 967,484 | +0.71(+0.33%) |
Mar 19, 2021 | 213.67 | 218.56 | 210.56 | 216.75 | 3,463,980 | +1.45(+0.67%) |
Mar 18, 2021 | 215.41 | 224.35 | 214.13 | 215.30 | 1,711,364 | +1.34(+0.63%) |
Mar 17, 2021 | 210.42 | 214.00 | 209.04 | 213.96 | 989,920 | +4.15(+1.98%) |
Mar 16, 2021 | 214.71 | 215.98 | 209.13 | 209.82 | 967,221 | -6.65(-3.07%) |
Mar 15, 2021 | 214.57 | 216.51 | 210.49 | 216.47 | 1,025,236 | +2.50(+1.17%) |
Mar 12, 2021 | 217.46 | 217.69 | 213.06 | 213.96 | 736,131 | -1.00(-0.46%) |
Mar 11, 2021 | 213.44 | 217.62 | 210.89 | 214.96 | 1,047,170 | +0.84(+0.39%) |
Mar 10, 2021 | 213.07 | 216.81 | 213.00 | 214.12 | 1,229,374 | +2.04(+0.96%) |
Mar 09, 2021 | 212.23 | 215.43 | 209.99 | 212.07 | 902,204 | -0.54(-0.25%) |
Mar 08, 2021 | 213.50 | 218.24 | 212.06 | 212.62 | 900,507 | +1.68(+0.80%) |
Mar 05, 2021 | 209.95 | 211.88 | 202.97 | 210.94 | 1,010,244 | +4.80(+2.33%) |
Mar 04, 2021 | 210.57 | 212.81 | 202.47 | 206.13 | 995,022 | -6.12(-2.88%) |
Mar 03, 2021 | 215.16 | 216.59 | 211.96 | 212.25 | 942,127 | -1.99(-0.93%) |
Mar 02, 2021 | 216.60 | 217.36 | 214.25 | 214.25 | 794,236 | -3.12(-1.44%) |
Mar 01, 2021 | 213.48 | 218.94 | 213.48 | 217.37 | 686,439 | +7.44(+3.54%) |
Feb 26, 2021 | 212.64 | 214.72 | 209.11 | 209.93 | 934,365 | -2.56(-1.21%) |
Feb 25, 2021 | 221.55 | 221.95 | 211.70 | 212.49 | 600,654 | -7.74(-3.52%) |
Feb 24, 2021 | 214.68 | 220.91 | 213.70 | 220.24 | 676,099 | +5.31(+2.47%) |
Feb 23, 2021 | 216.31 | 216.31 | 211.42 | 214.92 | 755,931 | +0.59(+0.27%) |
Feb 22, 2021 | 212.04 | 216.28 | 210.78 | 214.33 | 918,959 | +1.32(+0.62%) |
Feb 19, 2021 | 204.72 | 213.21 | 203.35 | 213.01 | 1,300,059 | +9.76(+4.80%) |
Feb 18, 2021 | 204.72 | 206.19 | 201.91 | 203.25 | 633,853 | -3.98(-1.92%) |
Feb 17, 2021 | 207.96 | 208.56 | 205.24 | 207.23 | 541,530 | -1.71(-0.82%) |
Feb 16, 2021 | 208.52 | 210.05 | 207.47 | 208.93 | 873,238 | +2.00(+0.97%) |
Feb 12, 2021 | 203.06 | 207.19 | 202.86 | 206.93 | 435,039 | +3.21(+1.57%) |
Feb 11, 2021 | 204.01 | 204.87 | 202.07 | 203.72 | 468,922 | +0.65(+0.32%) |
Feb 10, 2021 | 203.24 | 205.61 | 201.83 | 203.07 | 790,102 | +0.37(+0.18%) |
Feb 09, 2021 | 200.97 | 203.45 | 199.68 | 202.70 | 598,417 | +1.27(+0.63%) |
Feb 08, 2021 | 199.54 | 201.62 | 199.19 | 201.43 | 415,959 | +2.12(+1.07%) |
Feb 05, 2021 | 198.95 | 201.41 | 198.20 | 199.30 | 489,468 | +1.65(+0.84%) |
Feb 04, 2021 | 191.19 | 197.76 | 191.00 | 197.65 | 507,062 | +7.03(+3.69%) |
Feb 03, 2021 | 192.97 | 193.86 | 189.84 | 190.61 | 894,077 | -3.05(-1.58%) |
Feb 02, 2021 | 192.29 | 194.71 | 191.44 | 193.66 | 548,624 | +4.01(+2.12%) |
Feb 01, 2021 | 188.69 | 189.86 | 185.81 | 189.65 | 646,001 | +2.80(+1.50%) |
Jan 29, 2021 | 192.12 | 193.55 | 186.79 | 186.85 | 1,072,021 | -8.30(-4.25%) |
Jan 28, 2021 | 193.08 | 197.74 | 188.21 | 195.15 | 816,707 | +4.91(+2.58%) |
Jan 27, 2021 | 195.73 | 198.26 | 189.86 | 190.24 | 943,459 | -9.26(-4.64%) |
Jan 26, 2021 | 201.35 | 201.52 | 198.62 | 199.50 | 583,839 | -0.32(-0.16%) |
Jan 25, 2021 | 198.61 | 201.58 | 197.68 | 199.82 | 667,803 | -0.17(-0.09%) |
Jan 22, 2021 | 198.68 | 200.62 | 198.30 | 199.99 | 473,371 | -0.14(-0.07%) |
Jan 21, 2021 | 201.51 | 202.55 | 200.13 | 200.13 | 702,143 | -1.15(-0.57%) |
Jan 20, 2021 | 201.83 | 202.54 | 199.61 | 201.28 | 568,198 | +0.16(+0.08%) |
Jan 19, 2021 | 197.92 | 201.82 | 197.61 | 201.12 | 871,128 | +4.45(+2.26%) |
Jan 15, 2021 | 193.23 | 196.91 | 192.10 | 196.68 | 704,338 | +1.26(+0.64%) |
Jan 14, 2021 | 192.61 | 195.73 | 191.24 | 195.42 | 793,836 | +3.66(+1.91%) |
Jan 13, 2021 | 193.16 | 193.45 | 190.28 | 191.76 | 489,859 | -1.40(-0.72%) |
Jan 12, 2021 | 190.83 | 194.66 | 190.12 | 193.16 | 776,586 | +2.81(+1.47%) |
Jan 11, 2021 | 188.12 | 190.71 | 188.02 | 190.35 | 905,544 | +0.03(+0.01%) |
Jan 08, 2021 | 189.57 | 190.40 | 187.46 | 190.32 | 577,576 | +1.34(+0.71%) |
Jan 07, 2021 | 188.86 | 190.92 | 188.29 | 188.98 | 620,423 | +2.26(+1.21%) |
Jan 06, 2021 | 180.60 | 188.80 | 180.20 | 186.72 | 779,801 | +10.13(+5.74%) |
Jan 05, 2021 | 177.63 | 179.27 | 175.36 | 176.59 | 594,025 | -1.04(-0.58%) |
Jan 04, 2021 | 184.42 | 184.99 | 175.45 | 177.63 | 622,464 | -5.87(-3.20%) |
Dec 31, 2020 | 183.50 | 183.50 | 183.50 | 416,874 | +2.81(+1.56%) | |
Dec 30, 2020 | 178.31 | 181.78 | 178.31 | 180.69 | 416,874 | +2.15(+1.21%) |
Dec 29, 2020 | 180.33 | 180.70 | 178.32 | 178.54 | 432,610 | -0.86(-0.48%) |
Dec 28, 2020 | 180.51 | 182.31 | 179.35 | 179.40 | 426,438 | +0.26(+0.15%) |
Dec 24, 2020 | 178.45 | 179.30 | 176.53 | 179.13 | 224,613 | +1.09(+0.62%) |
Dec 23, 2020 | 175.29 | 179.12 | 175.29 | 178.04 | 471,286 | +3.29(+1.88%) |
Dec 22, 2020 | 176.81 | 177.26 | 174.16 | 174.75 | 626,379 | -1.61(-0.91%) |
Dec 21, 2020 | 176.16 | 177.31 | 172.65 | 176.36 | 813,092 | -0.17(-0.10%) |
Dec 18, 2020 | 177.57 | 179.72 | 175.29 | 176.53 | 2,414,299 | -2.94(-1.64%) |
Dec 17, 2020 | 179.60 | 180.16 | 177.69 | 179.46 | 726,568 | +0.29(+0.16%) |
Dec 16, 2020 | 181.54 | 181.95 | 178.34 | 179.17 | 837,352 | -0.97(-0.54%) |
Dec 15, 2020 | 182.33 | 182.38 | 179.07 | 180.14 | 718,334 | -0.21(-0.12%) |
Dec 14, 2020 | 183.77 | 183.77 | 180.26 | 180.35 | 997,370 | -0.71(-0.39%) |
Dec 11, 2020 | 179.77 | 181.62 | 178.92 | 181.06 | 571,646 | -1.05(-0.58%) |
Dec 10, 2020 | 180.55 | 182.36 | 179.67 | 182.11 | 887,993 | -0.37(-0.20%) |
Dec 09, 2020 | 183.21 | 185.48 | 181.12 | 182.47 | 730,908 | +0.69(+0.38%) |
Dec 08, 2020 | 181.67 | 182.91 | 180.89 | 181.78 | 687,307 | -1.82(-0.99%) |
Dec 07, 2020 | 184.27 | 184.46 | 181.83 | 183.61 | 858,493 | -1.74(-0.94%) |
Dec 04, 2020 | 185.13 | 187.12 | 184.54 | 185.34 | 544,429 | +1.48(+0.81%) |
Dec 03, 2020 | 182.32 | 185.73 | 182.11 | 183.86 | 765,008 | +1.20(+0.66%) |
Dec 02, 2020 | 179.37 | 183.06 | 178.76 | 182.66 | 871,604 | +3.01(+1.68%) |
Dec 01, 2020 | 178.95 | 180.16 | 177.46 | 179.65 | 819,341 | +4.73(+2.70%) |
Nov 30, 2020 | 177.86 | 179.53 | 174.45 | 174.92 | 1,161,423 | -5.20(-2.89%) |
Nov 27, 2020 | 179.49 | 180.83 | 178.71 | 180.12 | 317,910 | +0.53(+0.29%) |
Nov 25, 2020 | 181.10 | 181.25 | 177.98 | 179.59 | 709,527 | -2.34(-1.29%) |
Nov 24, 2020 | 176.40 | 182.43 | 175.37 | 181.94 | 807,984 | +8.41(+4.85%) |
Nov 23, 2020 | 171.61 | 173.99 | 170.99 | 173.52 | 557,611 | +3.74(+2.20%) |
Nov 20, 2020 | 172.63 | 172.80 | 169.75 | 169.78 | 559,044 | -3.62(-2.09%) |
Nov 19, 2020 | 171.69 | 173.84 | 170.22 | 173.40 | 462,644 | +0.28(+0.16%) |
Nov 18, 2020 | 174.22 | 177.94 | 173.07 | 173.12 | 472,660 | -0.85(-0.49%) |
Nov 17, 2020 | 173.38 | 174.77 | 171.40 | 173.97 | 615,791 | -1.64(-0.94%) |
Nov 16, 2020 | 177.96 | 178.06 | 174.05 | 175.61 | 672,568 | +1.03(+0.59%) |
Nov 13, 2020 | 169.58 | 175.28 | 169.02 | 174.58 | 756,017 | +7.16(+4.27%) |
Nov 12, 2020 | 170.33 | 170.80 | 165.88 | 167.42 | 611,414 | -3.78(-2.21%) |
Nov 11, 2020 | 174.84 | 174.86 | 170.00 | 171.20 | 599,855 | -1.77(-1.02%) |
Nov 10, 2020 | 172.56 | 174.25 | 168.69 | 172.97 | 1,095,433 | +0.22(+0.13%) |
Nov 09, 2020 | 172.41 | 177.04 | 172.03 | 172.75 | 1,468,602 | +12.43(+7.75%) |
Nov 06, 2020 | 163.31 | 163.31 | 159.30 | 160.32 | 386,851 | -1.76(-1.09%) |
Nov 05, 2020 | 160.37 | 163.91 | 160.06 | 162.09 | 688,477 | +4.03(+2.55%) |
Nov 04, 2020 | 154.39 | 162.32 | 152.00 | 158.06 | 903,463 | +0.89(+0.57%) |
Nov 03, 2020 | 156.75 | 159.66 | 156.18 | 157.17 | 622,200 | +2.82(+1.82%) |
Nov 02, 2020 | 153.80 | 155.37 | 152.42 | 154.35 | 550,990 | +3.40(+2.25%) |
Oct 30, 2020 | 150.10 | 151.57 | 148.14 | 150.96 | 699,123 | -0.26(-0.17%) |
Oct 29, 2020 | 149.22 | 152.77 | 145.79 | 151.22 | 777,998 | +2.68(+1.81%) |
Oct 28, 2020 | 149.25 | 151.26 | 146.93 | 148.53 | 788,298 | -3.89(-2.55%) |
Oct 27, 2020 | 155.56 | 155.56 | 152.07 | 152.42 | 556,423 | -3.02(-1.94%) |
Oct 26, 2020 | 157.46 | 157.91 | 153.41 | 155.44 | 533,628 | -4.49(-2.81%) |
Oct 23, 2020 | 161.19 | 161.81 | 159.38 | 159.93 | 527,485 | +0.07(+0.04%) |
Oct 22, 2020 | 156.90 | 160.30 | 156.00 | 159.86 | 468,178 | +3.35(+2.14%) |
Oct 21, 2020 | 157.84 | 159.79 | 156.46 | 156.51 | 511,718 | -1.16(-0.74%) |
Oct 20, 2020 | 158.90 | 160.59 | 157.24 | 157.68 | 756,742 | -0.99(-0.62%) |
Oct 19, 2020 | 160.88 | 162.48 | 158.31 | 158.66 | 593,733 | -0.85(-0.54%) |
Oct 16, 2020 | 160.95 | 161.23 | 158.22 | 159.52 | 690,600 | -0.97(-0.60%) |
Oct 15, 2020 | 154.45 | 161.14 | 154.03 | 160.48 | 510,931 | +3.67(+2.34%) |
Oct 14, 2020 | 157.27 | 158.76 | 156.39 | 156.81 | 512,476 | +0.32(+0.20%) |
Oct 13, 2020 | 160.27 | 161.39 | 155.77 | 156.49 | 797,722 | -4.98(-3.09%) |
Oct 12, 2020 | 159.33 | 162.31 | 159.33 | 161.48 | 600,396 | +1.59(+1.00%) |
Oct 09, 2020 | 159.56 | 161.13 | 158.75 | 159.88 | 566,905 | +0.97(+0.61%) |
Oct 08, 2020 | 156.35 | 159.09 | 155.25 | 158.91 | 494,330 | +4.15(+2.68%) |
Oct 07, 2020 | 152.64 | 155.50 | 151.88 | 154.77 | 737,713 | +4.78(+3.18%) |
Oct 06, 2020 | 154.42 | 155.40 | 149.65 | 149.99 | 699,371 | -2.68(-1.76%) |
Oct 05, 2020 | 151.15 | 153.39 | 150.99 | 152.67 | 711,676 | +3.58(+2.40%) |
Oct 02, 2020 | 142.81 | 150.82 | 142.69 | 149.10 | 614,316 | +3.32(+2.28%) |
Oct 01, 2020 | 145.66 | 147.28 | 143.77 | 145.78 | 635,427 | +1.13(+0.78%) |
Sep 30, 2020 | 142.32 | 146.78 | 141.58 | 144.65 | 1,017,158 | +3.50(+2.48%) |
Sep 29, 2020 | 141.03 | 142.23 | 137.97 | 141.15 | 556,050 | -1.03(-0.73%) |
Sep 28, 2020 | 140.53 | 143.42 | 138.82 | 142.18 | 756,945 | +4.45(+3.23%) |
Sep 25, 2020 | 134.00 | 138.97 | 133.88 | 137.73 | 535,050 | +2.00(+1.47%) |
Sep 24, 2020 | 136.53 | 138.03 | 133.11 | 135.73 | 553,690 | -0.69(-0.51%) |
Sep 23, 2020 | 140.17 | 141.95 | 136.27 | 136.43 | 489,757 | -3.14(-2.25%) |
Sep 22, 2020 | 140.89 | 143.01 | 138.12 | 139.56 | 671,673 | -1.60(-1.13%) |
Sep 21, 2020 | 144.19 | 145.62 | 138.61 | 141.16 | 972,756 | -6.87(-4.64%) |
Sep 18, 2020 | 147.08 | 149.78 | 146.06 | 148.03 | 1,530,251 | +0.67(+0.45%) |
Sep 17, 2020 | 145.39 | 147.83 | 143.80 | 147.36 | 728,675 | -0.40(-0.27%) |
Sep 16, 2020 | 144.81 | 149.94 | 144.41 | 147.76 | 694,165 | +3.36(+2.33%) |
Sep 15, 2020 | 146.47 | 146.54 | 143.96 | 144.40 | 824,876 | -2.05(-1.40%) |
Sep 14, 2020 | 144.08 | 147.25 | 144.00 | 146.45 | 773,041 | +3.69(+2.58%) |
Sep 11, 2020 | 141.43 | 143.75 | 140.71 | 142.76 | 711,269 | +1.91(+1.35%) |
Sep 10, 2020 | 141.21 | 143.00 | 140.21 | 140.86 | 863,801 | -0.03(-0.02%) |
Sep 09, 2020 | 141.70 | 142.24 | 139.28 | 140.88 | 719,722 | +0.55(+0.39%) |
Sep 08, 2020 | 144.88 | 145.01 | 139.74 | 140.33 | 831,563 | -6.60(-4.49%) |
Sep 04, 2020 | 149.65 | 150.44 | 144.08 | 146.93 | 654,589 | +0.19(+0.13%) |
Sep 03, 2020 | 150.78 | 153.47 | 145.45 | 146.74 | 672,071 | -3.18(-2.12%) |
Sep 02, 2020 | 147.39 | 150.82 | 146.77 | 149.92 | 627,631 | +2.41(+1.64%) |