Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 296.25 | 300.57 | 295.71 | 299.74 | 520,051 | +3.57(+1.21%) |
Aug 30, 2021 | 290.92 | 296.67 | 290.92 | 296.17 | 477,621 | +5.47(+1.88%) |
Aug 27, 2021 | 290.06 | 292.18 | 289.34 | 290.69 | 176,340 | +1.97(+0.68%) |
Aug 26, 2021 | 286.16 | 290.61 | 286.16 | 288.73 | 181,000 | +0.58(+0.20%) |
Aug 25, 2021 | 285.79 | 291.27 | 285.22 | 288.15 | 359,397 | +2.66(+0.93%) |
Aug 24, 2021 | 287.66 | 287.67 | 284.51 | 285.48 | 253,459 | -1.85(-0.64%) |
Aug 23, 2021 | 289.95 | 291.36 | 285.85 | 287.33 | 151,081 | -2.21(-0.76%) |
Aug 20, 2021 | 288.62 | 291.46 | 285.60 | 289.54 | 224,049 | +0.76(+0.26%) |
Aug 19, 2021 | 284.60 | 288.84 | 284.11 | 288.78 | 228,446 | +2.34(+0.82%) |
Aug 18, 2021 | 288.30 | 288.81 | 285.67 | 286.44 | 249,297 | -2.42(-0.84%) |
Aug 17, 2021 | 285.42 | 289.51 | 284.66 | 288.86 | 390,793 | +2.24(+0.78%) |
Aug 16, 2021 | 287.29 | 289.62 | 285.41 | 286.62 | 297,295 | -0.62(-0.21%) |
Aug 13, 2021 | 285.98 | 285.98 | 284.77 | 287.24 | 166,491 | +1.87(+0.65%) |
Aug 12, 2021 | 286.49 | 286.79 | 283.81 | 285.37 | 263,993 | -0.24(-0.09%) |
Aug 11, 2021 | 289.51 | 290.52 | 285.01 | 285.62 | 261,422 | -2.44(-0.85%) |
Aug 10, 2021 | 291.15 | 291.15 | 287.90 | 288.06 | 222,130 | -3.29(-1.13%) |
Aug 09, 2021 | 295.15 | 295.15 | 290.44 | 291.35 | 242,295 | -4.88(-1.65%) |
Aug 06, 2021 | 295.62 | 298.22 | 295.26 | 296.22 | 303,315 | +1.13(+0.38%) |
Aug 05, 2021 | 295.23 | 295.70 | 291.20 | 295.09 | 326,784 | +1.47(+0.50%) |
Aug 04, 2021 | 297.25 | 297.25 | 292.14 | 293.62 | 388,302 | -3.34(-1.13%) |
Aug 03, 2021 | 297.25 | 298.11 | 292.64 | 296.96 | 391,010 | -0.56(-0.19%) |
Aug 02, 2021 | 298.16 | 302.58 | 295.89 | 297.53 | 404,515 | +0.18(+0.06%) |
Jul 30, 2021 | 301.31 | 305.19 | 294.94 | 297.35 | 762,116 | -2.27(-0.76%) |
Jul 29, 2021 | 300.58 | 302.45 | 297.96 | 299.61 | 340,775 | -0.49(-0.16%) |
Jul 28, 2021 | 301.70 | 301.95 | 299.00 | 300.10 | 333,304 | -0.60(-0.20%) |
Jul 27, 2021 | 299.15 | 303.93 | 298.30 | 300.70 | 261,877 | +0.62(+0.21%) |
Jul 26, 2021 | 300.04 | 302.33 | 297.52 | 300.08 | 310,263 | -0.72(-0.24%) |
Jul 23, 2021 | 297.64 | 301.06 | 296.68 | 300.80 | 147,733 | +3.99(+1.34%) |
Jul 22, 2021 | 298.53 | 300.06 | 296.06 | 296.81 | 262,087 | -2.74(-0.91%) |
Jul 21, 2021 | 300.34 | 303.06 | 299.48 | 299.55 | 335,772 | -0.18(-0.06%) |
Jul 20, 2021 | 293.80 | 301.38 | 293.80 | 299.73 | 345,086 | +7.27(+2.49%) |
Jul 19, 2021 | 295.44 | 295.44 | 289.57 | 292.46 | 422,825 | -5.09(-1.71%) |
Jul 16, 2021 | 297.44 | 298.67 | 296.83 | 297.55 | 251,455 | +1.22(+0.41%) |
Jul 15, 2021 | 293.70 | 297.15 | 293.13 | 296.33 | 233,097 | +1.34(+0.45%) |
Jul 14, 2021 | 290.97 | 295.42 | 290.03 | 294.99 | 294,446 | +4.50(+1.55%) |
Jul 13, 2021 | 293.53 | 293.53 | 288.84 | 290.49 | 364,209 | -3.26(-1.11%) |
Jul 12, 2021 | 289.66 | 294.46 | 288.89 | 293.75 | 432,106 | +3.53(+1.21%) |
Jul 09, 2021 | 288.14 | 290.58 | 286.24 | 290.22 | 358,327 | +5.07(+1.78%) |
Jul 08, 2021 | 281.44 | 285.16 | 280.04 | 285.16 | 316,698 | +1.60(+0.57%) |
Jul 07, 2021 | 279.07 | 285.06 | 277.51 | 283.55 | 358,524 | +3.69(+1.32%) |
Jul 06, 2021 | 277.19 | 280.39 | 274.80 | 279.86 | 453,144 | +2.67(+0.96%) |
Jul 02, 2021 | 276.16 | 278.77 | 276.06 | 277.19 | 317,643 | +1.75(+0.63%) |
Jul 01, 2021 | 272.97 | 278.33 | 272.04 | 275.44 | 430,968 | +3.55(+1.31%) |
Jun 30, 2021 | 274.24 | 275.92 | 271.67 | 271.89 | 334,213 | -1.92(-0.70%) |
Jun 29, 2021 | 274.94 | 276.65 | 273.69 | 273.81 | 228,943 | -1.30(-0.47%) |
Jun 28, 2021 | 276.95 | 277.32 | 272.68 | 275.11 | 282,388 | -1.53(-0.55%) |
Jun 25, 2021 | 275.34 | 277.50 | 274.76 | 276.64 | 348,607 | +1.01(+0.37%) |
Jun 24, 2021 | 276.78 | 277.32 | 274.17 | 275.63 | 319,368 | -1.00(-0.36%) |
Jun 23, 2021 | 274.94 | 278.01 | 274.01 | 276.63 | 296,022 | +1.23(+0.45%) |
Jun 22, 2021 | 277.22 | 278.00 | 275.29 | 275.39 | 387,343 | -1.98(-0.71%) |
Jun 21, 2021 | 273.39 | 278.61 | 272.25 | 277.37 | 451,019 | +6.30(+2.32%) |
Jun 18, 2021 | 277.32 | 278.94 | 270.62 | 271.07 | 916,478 | -6.73(-2.42%) |
Jun 17, 2021 | 278.34 | 278.98 | 275.50 | 277.81 | 316,068 | -0.33(-0.12%) |
Jun 16, 2021 | 280.66 | 282.40 | 277.91 | 278.14 | 449,865 | -1.84(-0.66%) |
Jun 15, 2021 | 283.10 | 283.47 | 279.25 | 279.98 | 258,811 | -3.90(-1.37%) |
Jun 14, 2021 | 282.16 | 284.06 | 281.49 | 283.88 | 390,039 | +1.16(+0.41%) |
Jun 11, 2021 | 283.30 | 283.30 | 280.13 | 282.72 | 324,117 | +0.06(+0.02%) |
Jun 10, 2021 | 279.35 | 284.99 | 278.71 | 282.66 | 288,089 | +3.60(+1.29%) |
Jun 09, 2021 | 281.83 | 281.83 | 278.89 | 279.06 | 357,494 | -1.83(-0.65%) |
Jun 08, 2021 | 279.58 | 282.08 | 278.95 | 280.88 | 367,052 | +1.31(+0.47%) |
Jun 07, 2021 | 275.22 | 281.62 | 274.38 | 279.58 | 428,600 | +4.91(+1.79%) |
Jun 04, 2021 | 278.47 | 278.47 | 273.61 | 274.67 | 333,205 | -2.39(-0.86%) |
Jun 03, 2021 | 275.38 | 278.30 | 274.31 | 277.06 | 496,470 | -0.31(-0.11%) |
Jun 02, 2021 | 273.12 | 277.85 | 271.91 | 277.37 | 586,260 | +5.60(+2.06%) |
Jun 01, 2021 | 266.24 | 272.10 | 265.56 | 271.77 | 320,119 | +5.99(+2.26%) |
May 28, 2021 | 263.70 | 267.09 | 262.87 | 265.78 | 350,995 | +3.41(+1.30%) |
May 27, 2021 | 265.07 | 265.23 | 262.35 | 262.37 | 558,817 | -1.39(-0.53%) |
May 26, 2021 | 263.97 | 265.48 | 262.42 | 263.76 | 297,928 | +0.17(+0.06%) |
May 25, 2021 | 263.14 | 264.26 | 261.84 | 263.58 | 268,184 | +0.44(+0.17%) |
May 24, 2021 | 260.63 | 264.41 | 259.78 | 263.14 | 277,403 | +3.82(+1.47%) |
May 21, 2021 | 259.44 | 261.32 | 258.82 | 259.33 | 340,347 | -0.35(-0.14%) |
May 20, 2021 | 255.84 | 259.82 | 255.84 | 259.68 | 269,160 | +2.87(+1.12%) |
May 19, 2021 | 258.06 | 259.70 | 255.10 | 256.81 | 257,702 | -4.98(-1.90%) |
May 18, 2021 | 259.44 | 263.35 | 258.04 | 261.79 | 321,180 | +2.45(+0.94%) |
May 17, 2021 | 260.42 | 261.42 | 258.63 | 259.34 | 344,430 | -0.22(-0.08%) |
May 14, 2021 | 259.08 | 261.05 | 258.24 | 259.55 | 240,478 | +0.42(+0.16%) |
May 13, 2021 | 253.12 | 260.64 | 252.79 | 259.13 | 216,933 | +5.97(+2.36%) |
May 12, 2021 | 262.15 | 262.15 | 251.69 | 253.16 | 470,762 | -8.34(-3.19%) |
May 11, 2021 | 260.94 | 261.71 | 257.97 | 261.50 | 342,685 | -0.75(-0.28%) |
May 10, 2021 | 261.86 | 264.31 | 260.22 | 262.24 | 384,163 | +2.23(+0.86%) |
May 07, 2021 | 255.49 | 260.24 | 255.49 | 260.01 | 526,672 | +3.23(+1.26%) |
May 06, 2021 | 253.51 | 258.30 | 252.98 | 256.78 | 300,020 | +3.95(+1.56%) |
May 05, 2021 | 254.01 | 254.31 | 250.49 | 252.83 | 454,092 | -2.48(-0.97%) |
May 04, 2021 | 257.96 | 259.54 | 253.41 | 255.31 | 622,695 | -2.84(-1.10%) |
May 03, 2021 | 262.10 | 262.10 | 257.55 | 258.15 | 396,090 | -3.34(-1.28%) |
Apr 30, 2021 | 257.51 | 261.93 | 256.52 | 261.49 | 749,499 | +3.92(+1.52%) |
Apr 29, 2021 | 259.48 | 260.44 | 254.79 | 257.57 | 560,772 | -0.72(-0.28%) |
Apr 28, 2021 | 266.42 | 266.71 | 257.53 | 258.29 | 640,480 | -9.06(-3.39%) |
Apr 27, 2021 | 268.37 | 268.81 | 265.38 | 267.36 | 297,607 | +0.14(+0.05%) |
Apr 26, 2021 | 269.12 | 270.68 | 265.94 | 267.21 | 333,490 | -0.41(-0.15%) |
Apr 23, 2021 | 265.38 | 268.94 | 264.30 | 267.63 | 195,318 | +2.68(+1.01%) |
Apr 22, 2021 | 267.61 | 268.89 | 264.75 | 264.94 | 309,550 | -2.38(-0.89%) |
Apr 21, 2021 | 265.48 | 268.11 | 263.89 | 267.33 | 198,210 | +1.93(+0.73%) |
Apr 20, 2021 | 261.43 | 266.64 | 261.43 | 265.40 | 326,260 | +3.87(+1.48%) |
Apr 19, 2021 | 261.86 | 262.82 | 259.60 | 261.53 | 205,972 | +0.97(+0.37%) |
Apr 16, 2021 | 261.92 | 262.06 | 258.38 | 260.56 | 334,308 | +0.30(+0.11%) |
Apr 15, 2021 | 254.90 | 260.58 | 254.90 | 260.26 | 599,499 | +6.98(+2.75%) |
Apr 14, 2021 | 257.52 | 258.79 | 252.95 | 253.29 | 252,545 | -4.51(-1.75%) |
Apr 13, 2021 | 255.10 | 257.84 | 254.27 | 257.80 | 419,491 | +2.43(+0.95%) |
Apr 12, 2021 | 255.27 | 255.57 | 250.45 | 255.37 | 397,982 | +0.35(+0.14%) |
Apr 09, 2021 | 255.36 | 255.54 | 252.80 | 255.02 | 273,090 | +1.57(+0.62%) |
Apr 08, 2021 | 253.06 | 255.36 | 252.50 | 253.44 | 363,976 | -1.12(-0.44%) |
Apr 07, 2021 | 249.59 | 255.16 | 248.57 | 254.57 | 447,988 | +6.27(+2.53%) |
Apr 06, 2021 | 247.02 | 249.13 | 246.32 | 248.29 | 467,817 | +0.05(+0.02%) |
Apr 05, 2021 | 251.57 | 251.57 | 246.33 | 248.24 | 616,426 | -0.62(-0.25%) |
Apr 01, 2021 | 244.75 | 248.99 | 244.38 | 248.86 | 648,729 | +4.19(+1.71%) |
Mar 31, 2021 | 250.44 | 250.67 | 244.59 | 244.67 | 892,867 | -5.65(-2.26%) |
Mar 30, 2021 | 249.69 | 251.58 | 248.46 | 250.33 | 314,033 | +1.25(+0.50%) |
Mar 29, 2021 | 252.81 | 253.61 | 247.09 | 249.08 | 432,242 | -4.92(-1.94%) |
Mar 26, 2021 | 249.26 | 254.22 | 249.21 | 254.00 | 373,997 | +5.77(+2.32%) |
Mar 25, 2021 | 246.29 | 249.53 | 243.16 | 248.23 | 482,930 | +1.41(+0.57%) |
Mar 24, 2021 | 246.34 | 250.95 | 245.19 | 246.82 | 428,613 | +0.07(+0.03%) |
Mar 23, 2021 | 246.84 | 247.91 | 244.11 | 246.74 | 404,699 | +0.21(+0.08%) |
Mar 22, 2021 | 245.66 | 248.21 | 244.87 | 246.54 | 665,047 | +0.57(+0.23%) |
Mar 19, 2021 | 254.57 | 254.57 | 245.50 | 245.97 | 753,480 | -9.52(-3.73%) |
Mar 18, 2021 | 254.85 | 256.54 | 252.56 | 255.49 | 339,622 | -0.07(-0.03%) |
Mar 17, 2021 | 257.04 | 257.16 | 252.97 | 255.56 | 509,838 | -0.38(-0.15%) |
Mar 16, 2021 | 262.11 | 262.72 | 254.11 | 255.94 | 453,398 | -6.49(-2.47%) |
Mar 15, 2021 | 257.39 | 263.34 | 254.45 | 262.42 | 533,623 | +5.29(+2.06%) |
Mar 12, 2021 | 246.09 | 257.34 | 245.27 | 257.13 | 700,420 | +9.58(+3.87%) |
Mar 11, 2021 | 243.29 | 249.02 | 242.43 | 247.55 | 409,766 | +3.97(+1.63%) |
Mar 10, 2021 | 242.99 | 246.61 | 239.12 | 243.58 | 393,599 | -0.23(-0.10%) |
Mar 09, 2021 | 241.43 | 247.06 | 238.99 | 243.81 | 582,140 | +0.38(+0.15%) |
Mar 08, 2021 | 238.13 | 244.51 | 235.91 | 243.44 | 558,284 | +6.81(+2.88%) |
Mar 05, 2021 | 235.52 | 237.35 | 230.50 | 236.63 | 429,520 | +2.38(+1.02%) |
Mar 04, 2021 | 239.85 | 241.64 | 232.16 | 234.25 | 660,336 | -4.50(-1.89%) |
Mar 03, 2021 | 233.81 | 241.99 | 233.68 | 238.75 | 626,579 | +4.90(+2.10%) |
Mar 02, 2021 | 232.26 | 236.50 | 230.34 | 233.84 | 692,394 | +1.61(+0.69%) |
Mar 01, 2021 | 230.88 | 235.74 | 230.88 | 232.24 | 642,465 | +4.63(+2.03%) |
Feb 26, 2021 | 233.01 | 233.11 | 227.47 | 227.61 | 596,986 | -5.59(-2.40%) |
Feb 25, 2021 | 241.47 | 241.47 | 232.18 | 233.20 | 574,684 | -8.11(-3.36%) |
Feb 24, 2021 | 241.19 | 243.09 | 239.28 | 241.31 | 749,250 | +0.86(+0.36%) |
Feb 23, 2021 | 237.13 | 241.45 | 236.20 | 240.46 | 471,940 | +4.51(+1.91%) |
Feb 22, 2021 | 234.94 | 238.47 | 234.57 | 235.94 | 627,477 | +0.21(+0.09%) |
Feb 19, 2021 | 237.16 | 238.31 | 235.64 | 235.74 | 447,879 | -0.73(-0.31%) |
Feb 18, 2021 | 237.74 | 238.44 | 236.09 | 236.47 | 273,603 | -1.84(-0.77%) |
Feb 17, 2021 | 239.53 | 239.53 | 235.56 | 238.31 | 408,377 | -1.22(-0.51%) |
Feb 16, 2021 | 240.68 | 240.68 | 237.65 | 239.53 | 435,096 | -1.08(-0.45%) |
Feb 12, 2021 | 241.96 | 242.92 | 238.52 | 240.62 | 511,574 | -2.01(-0.83%) |
Feb 11, 2021 | 238.76 | 242.92 | 235.65 | 242.63 | 580,840 | +3.49(+1.46%) |
Feb 10, 2021 | 231.80 | 239.13 | 230.28 | 239.13 | 684,360 | +7.47(+3.22%) |
Feb 09, 2021 | 232.04 | 233.75 | 229.04 | 231.66 | 409,459 | -1.11(-0.48%) |
Feb 08, 2021 | 230.52 | 235.22 | 229.14 | 232.77 | 841,764 | +2.21(+0.96%) |
Feb 05, 2021 | 231.05 | 232.34 | 225.12 | 230.57 | 759,077 | +4.98(+2.21%) |
Feb 04, 2021 | 220.98 | 228.01 | 220.02 | 225.59 | 731,605 | +3.88(+1.75%) |
Feb 03, 2021 | 216.30 | 222.74 | 214.57 | 221.71 | 578,920 | +3.57(+1.64%) |
Feb 02, 2021 | 216.97 | 219.41 | 215.39 | 218.14 | 372,355 | +1.89(+0.88%) |
Feb 01, 2021 | 214.96 | 216.44 | 210.99 | 216.25 | 419,297 | +2.20(+1.03%) |
Jan 29, 2021 | 216.63 | 218.97 | 212.35 | 214.05 | 746,876 | -3.36(-1.54%) |
Jan 28, 2021 | 214.60 | 220.23 | 213.10 | 217.41 | 442,211 | +3.73(+1.75%) |
Jan 27, 2021 | 216.25 | 217.32 | 210.60 | 213.67 | 520,801 | -4.09(-1.88%) |
Jan 26, 2021 | 216.90 | 219.07 | 216.12 | 217.76 | 404,505 | +1.03(+0.47%) |
Jan 25, 2021 | 216.67 | 219.57 | 215.46 | 216.74 | 431,267 | -0.74(-0.34%) |
Jan 22, 2021 | 218.43 | 218.86 | 216.54 | 217.48 | 410,043 | -1.56(-0.71%) |
Jan 21, 2021 | 216.74 | 220.09 | 214.27 | 219.04 | 533,185 | +0.37(+0.17%) |
Jan 20, 2021 | 211.88 | 219.36 | 210.55 | 218.68 | 718,569 | +6.80(+3.21%) |
Jan 19, 2021 | 216.16 | 216.16 | 210.57 | 211.88 | 379,570 | -2.98(-1.39%) |
Jan 15, 2021 | 211.27 | 216.45 | 210.10 | 214.86 | 584,336 | +3.07(+1.45%) |
Jan 14, 2021 | 212.16 | 214.00 | 210.45 | 211.79 | 349,575 | +0.66(+0.31%) |
Jan 13, 2021 | 207.34 | 211.59 | 207.34 | 211.13 | 245,773 | +3.50(+1.69%) |
Jan 12, 2021 | 206.76 | 208.77 | 204.49 | 207.63 | 340,635 | +1.02(+0.49%) |
Jan 11, 2021 | 208.41 | 209.13 | 205.07 | 206.61 | 322,379 | -2.33(-1.12%) |
Jan 08, 2021 | 206.92 | 209.56 | 206.24 | 208.94 | 241,234 | +2.13(+1.03%) |
Jan 07, 2021 | 210.44 | 210.44 | 205.84 | 206.80 | 533,297 | -4.62(-2.18%) |
Jan 06, 2021 | 203.78 | 212.06 | 203.57 | 211.42 | 697,639 | +8.44(+4.16%) |
Jan 05, 2021 | 204.42 | 206.48 | 202.60 | 202.98 | 758,239 | -0.92(-0.45%) |
Jan 04, 2021 | 211.94 | 213.77 | 203.77 | 203.90 | 637,017 | -8.19(-3.86%) |
Dec 31, 2020 | 212.09 | 212.09 | 212.09 | 325,402 | +1.03(+0.49%) | |
Dec 30, 2020 | 208.53 | 211.53 | 208.53 | 211.07 | 328,263 | +3.11(+1.49%) |
Dec 29, 2020 | 211.04 | 212.52 | 207.89 | 207.96 | 253,629 | -3.08(-1.46%) |
Dec 28, 2020 | 208.09 | 211.33 | 207.01 | 211.04 | 243,944 | +3.60(+1.74%) |
Dec 24, 2020 | 205.52 | 207.67 | 204.59 | 207.44 | 120,379 | +2.67(+1.30%) |
Dec 23, 2020 | 209.44 | 210.66 | 204.77 | 204.77 | 406,889 | -3.09(-1.49%) |
Dec 22, 2020 | 207.44 | 209.15 | 206.31 | 207.86 | 432,667 | +0.80(+0.38%) |
Dec 21, 2020 | 204.79 | 207.81 | 203.67 | 207.06 | 563,159 | -0.48(-0.23%) |
Dec 18, 2020 | 214.48 | 214.68 | 206.28 | 207.54 | 1,177,481 | -6.62(-3.09%) |
Dec 17, 2020 | 214.92 | 215.76 | 210.63 | 214.17 | 545,498 | +1.17(+0.55%) |
Dec 16, 2020 | 215.19 | 217.84 | 212.61 | 213.00 | 467,466 | -1.72(-0.80%) |
Dec 15, 2020 | 212.03 | 214.73 | 210.60 | 214.72 | 742,183 | +1.96(+0.92%) |
Dec 14, 2020 | 218.28 | 219.98 | 212.53 | 212.76 | 510,086 | -3.26(-1.51%) |
Dec 11, 2020 | 215.50 | 217.66 | 213.75 | 216.02 | 508,280 | -1.30(-0.60%) |
Dec 10, 2020 | 220.37 | 223.62 | 216.81 | 217.32 | 385,935 | -4.22(-1.91%) |
Dec 09, 2020 | 224.02 | 225.58 | 218.48 | 221.54 | 447,613 | -2.05(-0.92%) |
Dec 08, 2020 | 222.73 | 226.38 | 222.52 | 223.59 | 443,280 | -0.45(-0.20%) |
Dec 07, 2020 | 222.10 | 224.51 | 221.83 | 224.04 | 570,113 | +0.24(+0.11%) |
Dec 04, 2020 | 222.48 | 224.87 | 222.16 | 223.80 | 694,044 | +3.44(+1.56%) |
Dec 03, 2020 | 221.65 | 223.94 | 219.68 | 220.37 | 695,977 | +0.13(+0.06%) |
Dec 02, 2020 | 218.03 | 223.03 | 217.49 | 220.23 | 461,845 | +1.91(+0.88%) |
Dec 01, 2020 | 221.68 | 222.37 | 218.02 | 218.32 | 508,695 | +0.58(+0.27%) |
Nov 30, 2020 | 220.44 | 221.37 | 215.24 | 217.74 | 1,471,328 | -3.66(-1.65%) |
Nov 27, 2020 | 225.05 | 225.98 | 219.78 | 221.39 | 181,698 | -3.89(-1.73%) |
Nov 25, 2020 | 228.05 | 228.19 | 224.02 | 225.28 | 375,479 | -2.77(-1.22%) |
Nov 24, 2020 | 227.43 | 229.54 | 225.78 | 228.05 | 583,199 | +4.48(+2.00%) |
Nov 23, 2020 | 226.62 | 227.87 | 223.07 | 223.57 | 550,719 | -1.44(-0.64%) |
Nov 20, 2020 | 225.62 | 227.09 | 223.10 | 225.01 | 495,745 | -0.04(-0.02%) |
Nov 19, 2020 | 223.56 | 226.71 | 219.88 | 225.06 | 811,921 | -0.04(-0.02%) |
Nov 18, 2020 | 230.50 | 231.41 | 224.24 | 225.10 | 635,888 | -5.14(-2.23%) |
Nov 17, 2020 | 230.26 | 234.00 | 228.65 | 230.24 | 606,238 | -2.61(-1.12%) |
Nov 16, 2020 | 234.55 | 234.58 | 227.16 | 232.85 | 471,168 | +7.12(+3.15%) |
Nov 13, 2020 | 220.52 | 226.77 | 219.20 | 225.73 | 492,019 | +6.85(+3.13%) |
Nov 12, 2020 | 222.62 | 222.62 | 215.60 | 218.89 | 870,822 | +0.38(+0.17%) |
Nov 11, 2020 | 229.86 | 229.86 | 217.91 | 218.51 | 809,112 | -10.79(-4.71%) |
Nov 10, 2020 | 225.38 | 234.79 | 225.21 | 229.30 | 1,050,204 | +3.98(+1.76%) |
Nov 09, 2020 | 221.38 | 244.53 | 218.67 | 225.32 | 1,434,661 | +24.17(+12.01%) |
Nov 06, 2020 | 200.56 | 203.50 | 198.25 | 201.16 | 620,642 | +0.91(+0.46%) |
Nov 05, 2020 | 200.91 | 202.42 | 197.51 | 200.25 | 638,843 | +0.56(+0.28%) |
Nov 04, 2020 | 199.12 | 201.43 | 194.31 | 199.69 | 792,465 | +1.30(+0.66%) |
Nov 03, 2020 | 194.13 | 199.88 | 193.94 | 198.39 | 766,837 | +6.22(+3.24%) |
Nov 02, 2020 | 182.39 | 192.44 | 180.81 | 192.16 | 1,055,570 | +10.99(+6.07%) |
Oct 30, 2020 | 174.37 | 182.29 | 174.37 | 181.17 | 1,348,451 | +6.21(+3.55%) |
Oct 29, 2020 | 167.67 | 177.69 | 167.23 | 174.96 | 1,152,219 | +9.97(+6.04%) |
Oct 28, 2020 | 170.02 | 170.84 | 164.97 | 164.99 | 892,702 | -7.99(-4.62%) |
Oct 27, 2020 | 176.24 | 177.96 | 172.93 | 172.98 | 376,185 | -3.26(-1.85%) |
Oct 26, 2020 | 179.04 | 179.79 | 174.53 | 176.24 | 480,147 | -3.73(-2.07%) |
Oct 23, 2020 | 180.81 | 181.69 | 179.80 | 179.97 | 368,139 | +0.63(+0.35%) |
Oct 22, 2020 | 177.52 | 180.63 | 177.52 | 179.34 | 351,961 | +2.29(+1.30%) |
Oct 21, 2020 | 175.95 | 178.03 | 175.66 | 177.04 | 560,407 | +0.07(+0.04%) |
Oct 20, 2020 | 177.91 | 178.94 | 176.80 | 176.97 | 386,722 | +0.70(+0.40%) |
Oct 19, 2020 | 179.70 | 180.03 | 175.92 | 176.27 | 439,806 | -2.64(-1.48%) |
Oct 16, 2020 | 180.96 | 181.43 | 177.32 | 178.91 | 453,059 | -2.35(-1.29%) |
Oct 15, 2020 | 181.90 | 183.95 | 181.15 | 181.26 | 343,958 | -1.95(-1.06%) |
Oct 14, 2020 | 186.52 | 186.52 | 181.84 | 183.21 | 386,160 | -2.30(-1.24%) |
Oct 13, 2020 | 189.47 | 193.30 | 184.85 | 185.51 | 466,702 | -6.61(-3.44%) |
Oct 12, 2020 | 190.89 | 192.95 | 189.15 | 192.12 | 283,818 | +1.33(+0.70%) |
Oct 09, 2020 | 192.82 | 193.33 | 188.66 | 190.79 | 401,000 | -0.47(-0.25%) |
Oct 08, 2020 | 187.79 | 192.05 | 187.00 | 191.26 | 380,407 | +4.93(+2.65%) |
Oct 07, 2020 | 187.11 | 188.05 | 183.51 | 186.32 | 531,051 | -0.32(-0.17%) |
Oct 06, 2020 | 190.15 | 190.15 | 185.47 | 186.64 | 552,816 | -2.33(-1.23%) |
Oct 05, 2020 | 189.41 | 190.25 | 184.92 | 188.97 | 765,348 | +1.15(+0.61%) |
Oct 02, 2020 | 180.51 | 189.12 | 177.70 | 187.82 | 837,121 | +4.68(+2.55%) |
Oct 01, 2020 | 178.02 | 183.30 | 177.99 | 183.15 | 487,815 | +5.34(+3.00%) |
Sep 30, 2020 | 178.51 | 179.80 | 175.70 | 177.81 | 495,364 | +1.05(+0.60%) |
Sep 29, 2020 | 181.53 | 182.71 | 176.21 | 176.75 | 373,099 | -5.17(-2.84%) |
Sep 28, 2020 | 182.41 | 183.72 | 179.97 | 181.93 | 456,115 | +2.99(+1.67%) |
Sep 25, 2020 | 173.97 | 179.15 | 173.65 | 178.94 | 337,755 | +4.50(+2.58%) |
Sep 24, 2020 | 177.09 | 178.46 | 173.86 | 174.44 | 492,295 | -2.59(-1.46%) |
Sep 23, 2020 | 181.97 | 183.65 | 176.79 | 177.03 | 451,805 | -4.86(-2.67%) |
Sep 22, 2020 | 179.31 | 182.88 | 179.31 | 181.89 | 498,998 | +2.78(+1.55%) |
Sep 21, 2020 | 183.22 | 183.92 | 178.66 | 179.11 | 505,905 | -6.25(-3.37%) |
Sep 18, 2020 | 188.10 | 189.25 | 184.90 | 185.36 | 679,275 | -4.42(-2.33%) |
Sep 17, 2020 | 191.83 | 194.82 | 188.72 | 189.78 | 447,400 | -2.70(-1.40%) |
Sep 16, 2020 | 191.04 | 194.31 | 189.97 | 192.48 | 371,785 | +2.78(+1.47%) |
Sep 15, 2020 | 194.90 | 196.07 | 188.90 | 189.70 | 606,619 | -5.26(-2.70%) |
Sep 14, 2020 | 188.90 | 197.60 | 188.90 | 194.96 | 621,650 | +8.05(+4.31%) |
Sep 11, 2020 | 189.90 | 189.90 | 184.84 | 186.91 | 424,447 | -2.44(-1.29%) |
Sep 10, 2020 | 192.28 | 194.01 | 188.87 | 189.35 | 657,880 | -2.21(-1.15%) |
Sep 09, 2020 | 192.09 | 196.17 | 189.90 | 191.56 | 806,711 | -2.68(-1.38%) |
Sep 08, 2020 | 194.99 | 196.14 | 190.96 | 194.24 | 460,702 | -2.36(-1.20%) |
Sep 04, 2020 | 194.29 | 197.88 | 192.54 | 196.60 | 395,017 | +2.03(+1.05%) |
Sep 03, 2020 | 195.29 | 199.21 | 192.96 | 194.57 | 361,229 | +0.84(+0.43%) |
Sep 02, 2020 | 188.97 | 193.86 | 187.89 | 193.73 | 479,416 | +5.06(+2.68%) |