Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 384.42 | 386.98 | 381.29 | 385.72 | 2,098,884 | +1.78(+0.46%) |
Aug 30, 2021 | 389.83 | 390.59 | 383.12 | 383.94 | 2,367,576 | -5.65(-1.45%) |
Aug 27, 2021 | 383.18 | 389.74 | 382.92 | 389.59 | 2,342,686 | +6.76(+1.76%) |
Aug 26, 2021 | 386.06 | 390.56 | 381.68 | 382.83 | 2,236,395 | -0.66(-0.17%) |
Aug 25, 2021 | 380.50 | 386.80 | 379.61 | 383.49 | 1,986,916 | +4.23(+1.12%) |
Aug 24, 2021 | 374.65 | 380.28 | 373.82 | 379.26 | 2,108,748 | +6.60(+1.77%) |
Aug 23, 2021 | 373.07 | 375.12 | 370.39 | 372.66 | 2,000,658 | +5.18(+1.41%) |
Aug 20, 2021 | 363.42 | 368.02 | 362.96 | 367.48 | 1,736,669 | +2.13(+0.58%) |
Aug 19, 2021 | 366.30 | 369.21 | 362.88 | 365.35 | 2,414,785 | -4.86(-1.31%) |
Aug 18, 2021 | 373.73 | 376.99 | 370.01 | 370.20 | 2,356,360 | -5.73(-1.52%) |
Aug 17, 2021 | 374.88 | 379.07 | 371.50 | 375.93 | 2,237,406 | -3.14(-0.83%) |
Aug 16, 2021 | 379.66 | 379.66 | 373.31 | 379.07 | 1,713,948 | -2.26(-0.59%) |
Aug 13, 2021 | 386.17 | 386.99 | 378.91 | 381.32 | 2,133,003 | -3.92(-1.02%) |
Aug 12, 2021 | 384.66 | 388.60 | 381.12 | 385.24 | 2,497,485 | +1.03(+0.27%) |
Aug 11, 2021 | 379.48 | 384.94 | 377.87 | 384.21 | 3,231,676 | +5.50(+1.45%) |
Aug 10, 2021 | 371.43 | 381.18 | 370.85 | 378.71 | 3,394,382 | +7.51(+2.02%) |
Aug 09, 2021 | 368.15 | 375.58 | 365.36 | 371.20 | 3,575,285 | +1.85(+0.50%) |
Aug 06, 2021 | 360.99 | 370.26 | 360.77 | 369.36 | 3,939,503 | +12.62(+3.54%) |
Aug 05, 2021 | 352.89 | 356.75 | 352.70 | 356.74 | 1,705,980 | +5.98(+1.70%) |
Aug 04, 2021 | 351.34 | 355.21 | 348.81 | 350.76 | 1,709,630 | -2.32(-0.66%) |
Aug 03, 2021 | 352.98 | 353.96 | 345.11 | 353.08 | 1,609,692 | +2.01(+0.57%) |
Aug 02, 2021 | 349.19 | 359.18 | 348.80 | 351.07 | 2,566,499 | +3.07(+0.88%) |
Jul 30, 2021 | 349.56 | 352.70 | 346.31 | 348.00 | 1,588,933 | -2.48(-0.71%) |
Jul 29, 2021 | 349.99 | 352.29 | 347.93 | 350.48 | 1,396,153 | +3.08(+0.89%) |
Jul 28, 2021 | 348.86 | 350.37 | 345.64 | 347.39 | 1,797,743 | -0.57(-0.16%) |
Jul 27, 2021 | 345.79 | 348.24 | 342.74 | 347.96 | 1,927,932 | -0.98(-0.28%) |
Jul 26, 2021 | 346.42 | 349.66 | 346.35 | 348.94 | 1,679,282 | +1.72(+0.49%) |
Jul 23, 2021 | 347.73 | 350.89 | 344.75 | 347.23 | 1,838,967 | +1.24(+0.36%) |
Jul 22, 2021 | 345.60 | 346.89 | 342.03 | 345.98 | 2,032,218 | -0.73(-0.21%) |
Jul 21, 2021 | 341.65 | 348.01 | 341.54 | 346.71 | 2,582,721 | +8.11(+2.40%) |
Jul 20, 2021 | 327.01 | 340.97 | 326.33 | 338.60 | 3,162,972 | +9.32(+2.83%) |
Jul 19, 2021 | 327.33 | 329.72 | 323.97 | 329.28 | 4,733,271 | -9.36(-2.76%) |
Jul 16, 2021 | 348.04 | 348.04 | 337.74 | 338.64 | 2,782,859 | -7.94(-2.29%) |
Jul 15, 2021 | 344.62 | 351.59 | 344.00 | 346.58 | 2,351,928 | -0.97(-0.28%) |
Jul 14, 2021 | 351.59 | 354.39 | 344.76 | 347.55 | 3,547,990 | -1.47(-0.42%) |
Jul 13, 2021 | 353.73 | 357.70 | 345.33 | 349.02 | 6,967,181 | -4.20(-1.19%) |
Jul 12, 2021 | 343.75 | 356.46 | 340.99 | 353.21 | 4,450,091 | +8.11(+2.35%) |
Jul 09, 2021 | 339.75 | 345.46 | 338.78 | 345.10 | 2,845,916 | +11.90(+3.57%) |
Jul 08, 2021 | 333.81 | 336.87 | 330.09 | 333.20 | 3,165,845 | -8.10(-2.37%) |
Jul 07, 2021 | 341.14 | 343.55 | 336.21 | 341.30 | 2,166,060 | -2.03(-0.59%) |
Jul 06, 2021 | 346.46 | 346.84 | 339.20 | 343.34 | 2,329,910 | -3.99(-1.15%) |
Jul 02, 2021 | 349.32 | 349.59 | 345.71 | 347.33 | 1,723,169 | -0.77(-0.22%) |
Jul 01, 2021 | 353.40 | 354.27 | 347.31 | 348.10 | 2,809,263 | -4.21(-1.20%) |
Jun 30, 2021 | 344.30 | 352.85 | 344.30 | 352.31 | 2,405,527 | +6.41(+1.85%) |
Jun 29, 2021 | 347.98 | 350.98 | 344.16 | 345.90 | 2,547,716 | +3.63(+1.06%) |
Jun 28, 2021 | 341.42 | 342.42 | 337.77 | 342.27 | 1,972,793 | -0.06(-0.02%) |
Jun 25, 2021 | 342.37 | 344.53 | 338.40 | 342.32 | 2,997,389 | +0.02(+0.01%) |
Jun 24, 2021 | 336.97 | 344.28 | 336.76 | 342.31 | 2,923,210 | +7.15(+2.13%) |
Jun 23, 2021 | 333.06 | 336.49 | 332.01 | 335.16 | 1,844,070 | +3.27(+0.98%) |
Jun 22, 2021 | 331.40 | 334.07 | 327.35 | 331.89 | 2,014,950 | -0.01(-0.00%) |
Jun 21, 2021 | 327.58 | 332.30 | 325.87 | 331.90 | 2,926,398 | +8.09(+2.50%) |
Jun 18, 2021 | 330.17 | 332.68 | 323.16 | 323.81 | 6,776,033 | -11.76(-3.51%) |
Jun 17, 2021 | 346.73 | 346.73 | 330.98 | 335.58 | 4,463,703 | -8.82(-2.56%) |
Jun 16, 2021 | 344.38 | 347.25 | 339.06 | 344.39 | 3,515,325 | -0.28(-0.08%) |
Jun 15, 2021 | 346.71 | 347.96 | 340.83 | 344.67 | 2,480,435 | -1.50(-0.43%) |
Jun 14, 2021 | 350.36 | 351.43 | 344.12 | 346.18 | 2,757,170 | -4.76(-1.36%) |
Jun 11, 2021 | 348.76 | 351.59 | 348.21 | 350.94 | 2,280,874 | +3.82(+1.10%) |
Jun 10, 2021 | 361.70 | 361.70 | 345.64 | 347.12 | 4,200,532 | -8.21(-2.31%) |
Jun 09, 2021 | 355.68 | 356.71 | 351.71 | 355.33 | 2,182,502 | -1.78(-0.50%) |
Jun 08, 2021 | 358.12 | 358.76 | 354.81 | 357.11 | 2,641,734 | -3.21(-0.89%) |
Jun 07, 2021 | 364.82 | 365.06 | 359.76 | 360.32 | 2,357,593 | -3.05(-0.84%) |
Jun 04, 2021 | 361.74 | 363.94 | 358.62 | 363.38 | 2,708,299 | +2.53(+0.70%) |
Jun 03, 2021 | 354.84 | 363.19 | 352.87 | 360.84 | 3,235,487 | +4.90(+1.38%) |
Jun 02, 2021 | 355.84 | 357.08 | 352.16 | 355.94 | 3,024,669 | +0.93(+0.26%) |
Jun 01, 2021 | 350.61 | 355.87 | 349.32 | 355.01 | 3,923,538 | +9.67(+2.80%) |
May 28, 2021 | 345.32 | 346.32 | 341.85 | 345.34 | 2,338,245 | +1.76(+0.51%) |
May 27, 2021 | 343.54 | 345.59 | 339.81 | 343.58 | 4,211,907 | +3.67(+1.08%) |
May 26, 2021 | 337.68 | 341.19 | 334.82 | 339.90 | 2,292,805 | +2.67(+0.79%) |
May 25, 2021 | 342.23 | 345.80 | 336.84 | 337.23 | 2,843,554 | -3.50(-1.03%) |
May 24, 2021 | 339.83 | 342.05 | 338.16 | 340.73 | 1,982,955 | +1.88(+0.55%) |
May 21, 2021 | 334.44 | 339.66 | 333.53 | 338.85 | 2,872,644 | +6.00(+1.80%) |
May 20, 2021 | 332.12 | 334.86 | 326.91 | 332.86 | 2,074,676 | +1.30(+0.39%) |
May 19, 2021 | 332.32 | 333.06 | 327.44 | 331.56 | 3,994,459 | -5.72(-1.70%) |
May 18, 2021 | 343.59 | 345.16 | 336.76 | 337.28 | 2,181,762 | -4.34(-1.27%) |
May 17, 2021 | 340.26 | 342.96 | 337.22 | 341.62 | 1,977,259 | +0.44(+0.13%) |
May 14, 2021 | 334.91 | 341.86 | 334.63 | 341.17 | 2,953,334 | +9.22(+2.78%) |
May 13, 2021 | 326.81 | 333.88 | 326.81 | 331.96 | 2,890,611 | +4.08(+1.24%) |
May 12, 2021 | 335.90 | 340.58 | 326.83 | 327.88 | 3,574,832 | -5.11(-1.53%) |
May 11, 2021 | 335.49 | 341.04 | 331.78 | 332.98 | 4,035,641 | -8.11(-2.38%) |
May 10, 2021 | 345.55 | 348.77 | 340.92 | 341.09 | 3,668,886 | -2.04(-0.60%) |
May 07, 2021 | 335.19 | 343.84 | 333.92 | 343.13 | 3,651,374 | +4.55(+1.34%) |
May 06, 2021 | 332.85 | 338.89 | 329.82 | 338.58 | 3,293,815 | +7.73(+2.33%) |
May 05, 2021 | 327.52 | 332.26 | 322.46 | 330.86 | 2,961,307 | +7.20(+2.22%) |
May 04, 2021 | 322.79 | 325.45 | 316.93 | 323.66 | 3,060,085 | -0.30(-0.09%) |
May 03, 2021 | 324.12 | 327.56 | 323.12 | 323.95 | 2,022,874 | +1.58(+0.49%) |
Apr 30, 2021 | 324.84 | 326.42 | 321.22 | 322.37 | 2,270,954 | -4.18(-1.28%) |
Apr 29, 2021 | 324.31 | 327.35 | 321.48 | 326.55 | 2,792,131 | +4.50(+1.40%) |
Apr 28, 2021 | 321.96 | 323.92 | 320.19 | 322.06 | 2,313,698 | +1.37(+0.43%) |
Apr 27, 2021 | 318.26 | 321.54 | 317.94 | 320.69 | 2,257,079 | +2.88(+0.91%) |
Apr 26, 2021 | 316.35 | 320.01 | 315.38 | 317.81 | 2,346,180 | +3.86(+1.23%) |
Apr 23, 2021 | 306.46 | 315.18 | 305.97 | 313.95 | 2,340,455 | +7.86(+2.57%) |
Apr 22, 2021 | 309.58 | 311.75 | 305.57 | 306.09 | 2,340,002 | -4.09(-1.32%) |
Apr 21, 2021 | 305.30 | 310.36 | 303.05 | 310.18 | 2,954,004 | +3.14(+1.02%) |
Apr 20, 2021 | 314.53 | 314.99 | 304.70 | 307.04 | 3,955,877 | -10.37(-3.27%) |
Apr 19, 2021 | 314.56 | 318.65 | 311.41 | 317.41 | 3,488,050 | +0.72(+0.23%) |
Apr 16, 2021 | 314.82 | 318.01 | 313.28 | 316.69 | 4,574,119 | +3.48(+1.11%) |
Apr 15, 2021 | 313.54 | 315.80 | 309.50 | 313.21 | 4,703,424 | +2.96(+0.95%) |
Apr 14, 2021 | 303.96 | 318.69 | 301.74 | 310.25 | 10,668,823 | +7.10(+2.34%) |
Apr 13, 2021 | 304.85 | 305.35 | 299.92 | 303.16 | 3,861,503 | -3.85(-1.25%) |
Apr 12, 2021 | 307.77 | 309.45 | 305.25 | 307.01 | 2,505,715 | +0.95(+0.31%) |
Apr 09, 2021 | 309.00 | 309.84 | 304.18 | 306.05 | 2,536,961 | -0.31(-0.10%) |
Apr 08, 2021 | 300.02 | 306.68 | 298.80 | 306.36 | 2,595,713 | +4.25(+1.41%) |
Apr 07, 2021 | 303.18 | 304.56 | 299.15 | 302.11 | 2,331,441 | -0.47(-0.16%) |
Apr 06, 2021 | 300.21 | 303.95 | 299.75 | 302.58 | 1,947,656 | +3.26(+1.09%) |
Apr 05, 2021 | 307.94 | 307.94 | 298.87 | 299.33 | 3,495,013 | -3.79(-1.25%) |
Apr 01, 2021 | 300.03 | 304.99 | 299.90 | 303.12 | 2,873,984 | +0.59(+0.20%) |
Mar 31, 2021 | 305.52 | 307.75 | 301.08 | 302.53 | 2,836,330 | -4.63(-1.51%) |
Mar 30, 2021 | 304.76 | 310.62 | 304.24 | 307.16 | 2,936,489 | +5.81(+1.93%) |
Mar 29, 2021 | 296.38 | 303.23 | 293.94 | 301.35 | 4,899,712 | -1.54(-0.51%) |
Mar 26, 2021 | 309.48 | 310.35 | 298.54 | 302.89 | 3,331,850 | -2.92(-0.96%) |
Mar 25, 2021 | 302.85 | 306.59 | 297.83 | 305.81 | 3,031,252 | +1.76(+0.58%) |
Mar 24, 2021 | 308.47 | 311.72 | 303.86 | 304.05 | 3,601,306 | -2.89(-0.94%) |
Mar 23, 2021 | 312.35 | 316.30 | 306.53 | 306.94 | 2,655,265 | -6.99(-2.23%) |
Mar 22, 2021 | 315.54 | 317.22 | 310.85 | 313.94 | 2,263,110 | -4.51(-1.42%) |
Mar 19, 2021 | 320.50 | 321.25 | 315.14 | 318.44 | 3,797,066 | -3.52(-1.09%) |
Mar 18, 2021 | 324.50 | 330.14 | 321.02 | 321.96 | 4,014,670 | +2.82(+0.88%) |
Mar 17, 2021 | 318.83 | 321.06 | 314.93 | 319.13 | 2,930,087 | +3.00(+0.95%) |
Mar 16, 2021 | 319.44 | 320.94 | 312.47 | 316.14 | 2,520,973 | -4.01(-1.25%) |
Mar 15, 2021 | 323.29 | 326.05 | 316.40 | 320.15 | 2,461,344 | -2.55(-0.79%) |
Mar 12, 2021 | 319.38 | 323.81 | 317.92 | 322.71 | 2,633,809 | +6.21(+1.96%) |
Mar 11, 2021 | 313.31 | 319.18 | 311.28 | 316.50 | 2,978,715 | +0.07(+0.02%) |
Mar 10, 2021 | 306.96 | 316.77 | 306.72 | 316.42 | 3,405,936 | +10.57(+3.46%) |
Mar 09, 2021 | 304.03 | 311.21 | 301.20 | 305.85 | 3,530,038 | -3.33(-1.08%) |
Mar 08, 2021 | 306.56 | 312.32 | 304.47 | 309.18 | 3,238,290 | +6.31(+2.08%) |
Mar 05, 2021 | 310.47 | 310.47 | 292.78 | 302.87 | 4,042,860 | -1.78(-0.58%) |
Mar 04, 2021 | 308.20 | 314.33 | 299.68 | 304.65 | 3,937,604 | -4.75(-1.54%) |
Mar 03, 2021 | 308.71 | 314.65 | 308.31 | 309.40 | 3,895,805 | +3.23(+1.05%) |
Mar 02, 2021 | 305.30 | 311.03 | 304.85 | 306.17 | 3,080,179 | +0.94(+0.31%) |
Mar 01, 2021 | 300.68 | 306.27 | 299.11 | 305.23 | 3,184,088 | +10.81(+3.67%) |
Feb 26, 2021 | 300.21 | 302.89 | 294.01 | 294.41 | 4,049,950 | -7.63(-2.53%) |
Feb 25, 2021 | 307.18 | 309.46 | 300.69 | 302.05 | 4,477,712 | -2.65(-0.87%) |
Feb 24, 2021 | 295.05 | 305.00 | 294.99 | 304.70 | 4,247,692 | +10.53(+3.58%) |
Feb 23, 2021 | 292.92 | 294.89 | 286.21 | 294.17 | 3,192,119 | +2.16(+0.74%) |
Feb 22, 2021 | 288.44 | 295.41 | 287.71 | 292.01 | 3,429,534 | +1.15(+0.40%) |
Feb 19, 2021 | 285.89 | 291.93 | 285.89 | 290.86 | 2,983,586 | +5.27(+1.85%) |
Feb 18, 2021 | 284.96 | 289.82 | 283.45 | 285.59 | 2,271,575 | -2.62(-0.91%) |
Feb 17, 2021 | 285.71 | 290.27 | 284.54 | 288.20 | 2,673,511 | +0.72(+0.25%) |
Feb 16, 2021 | 285.68 | 288.37 | 284.96 | 287.48 | 3,028,222 | +5.20(+1.84%) |
Feb 12, 2021 | 278.30 | 282.64 | 278.09 | 282.29 | 2,145,534 | +3.69(+1.32%) |
Feb 11, 2021 | 280.13 | 281.08 | 275.70 | 278.60 | 2,343,094 | -1.81(-0.64%) |
Feb 10, 2021 | 276.46 | 281.24 | 274.39 | 280.41 | 3,486,195 | +3.52(+1.27%) |
Feb 09, 2021 | 276.09 | 278.72 | 274.34 | 276.89 | 2,247,564 | +0.29(+0.10%) |
Feb 08, 2021 | 271.86 | 277.28 | 271.39 | 276.60 | 3,063,667 | +6.13(+2.27%) |
Feb 05, 2021 | 271.86 | 273.92 | 269.26 | 270.47 | 3,188,243 | -0.23(-0.08%) |
Feb 04, 2021 | 267.25 | 272.62 | 266.81 | 270.70 | 3,249,272 | +4.79(+1.80%) |
Feb 03, 2021 | 264.12 | 267.07 | 262.81 | 265.91 | 2,942,088 | +1.46(+0.55%) |
Feb 02, 2021 | 256.48 | 265.63 | 256.19 | 264.45 | 5,633,284 | +11.28(+4.46%) |
Feb 01, 2021 | 251.27 | 255.08 | 250.66 | 253.18 | 2,520,102 | +3.28(+1.31%) |
Jan 29, 2021 | 252.75 | 255.64 | 249.39 | 249.90 | 3,702,381 | -3.55(-1.40%) |
Jan 28, 2021 | 252.39 | 257.88 | 250.04 | 253.44 | 4,098,041 | +1.56(+0.62%) |
Jan 27, 2021 | 254.35 | 255.61 | 250.03 | 251.88 | 4,210,421 | -7.77(-2.99%) |
Jan 26, 2021 | 261.65 | 263.35 | 258.11 | 259.65 | 3,571,811 | -1.18(-0.45%) |
Jan 25, 2021 | 262.21 | 263.88 | 255.73 | 260.83 | 4,963,150 | -5.85(-2.19%) |
Jan 22, 2021 | 264.20 | 267.79 | 263.10 | 266.69 | 2,787,393 | +0.02(+0.01%) |
Jan 21, 2021 | 267.66 | 269.77 | 265.89 | 266.67 | 2,729,700 | -1.01(-0.38%) |
Jan 20, 2021 | 272.61 | 274.11 | 264.93 | 267.68 | 5,196,131 | -3.44(-1.27%) |
Jan 19, 2021 | 281.07 | 282.55 | 270.75 | 271.12 | 7,293,063 | -6.27(-2.26%) |
Jan 15, 2021 | 277.56 | 280.94 | 273.59 | 277.39 | 4,192,646 | -6.32(-2.23%) |
Jan 14, 2021 | 280.19 | 285.13 | 279.73 | 283.71 | 3,460,247 | +4.54(+1.63%) |
Jan 13, 2021 | 276.54 | 279.89 | 275.63 | 279.17 | 2,617,810 | +0.67(+0.24%) |
Jan 12, 2021 | 273.83 | 280.13 | 272.80 | 278.50 | 5,220,211 | +7.72(+2.85%) |
Jan 11, 2021 | 264.30 | 271.86 | 261.90 | 270.78 | 2,875,339 | +3.46(+1.29%) |
Jan 08, 2021 | 269.09 | 269.35 | 262.69 | 267.32 | 3,039,145 | -1.45(-0.54%) |
Jan 07, 2021 | 265.19 | 272.68 | 264.19 | 268.77 | 4,350,618 | +5.62(+2.14%) |
Jan 06, 2021 | 254.61 | 265.75 | 251.67 | 263.15 | 6,922,440 | +13.47(+5.40%) |
Jan 05, 2021 | 243.18 | 252.04 | 241.97 | 249.67 | 4,563,558 | +5.46(+2.24%) |
Jan 04, 2021 | 246.05 | 246.59 | 239.75 | 244.21 | 3,874,112 | +1.19(+0.49%) |
Dec 31, 2020 | 243.02 | 243.02 | 243.02 | 1,700,016 | +3.93(+1.64%) | |
Dec 30, 2020 | 238.50 | 240.20 | 237.60 | 239.09 | 1,700,016 | +1.33(+0.56%) |
Dec 29, 2020 | 239.84 | 240.39 | 236.38 | 237.77 | 1,552,208 | -1.46(-0.61%) |
Dec 28, 2020 | 237.58 | 242.04 | 236.84 | 239.22 | 3,024,937 | +3.16(+1.34%) |
Dec 24, 2020 | 236.87 | 237.41 | 233.84 | 236.06 | 1,050,521 | -0.27(-0.11%) |
Dec 23, 2020 | 231.77 | 240.13 | 231.58 | 236.33 | 3,658,653 | +5.86(+2.54%) |
Dec 22, 2020 | 236.71 | 237.48 | 230.20 | 230.47 | 3,906,384 | -6.35(-2.68%) |
Dec 21, 2020 | 230.65 | 240.38 | 229.24 | 236.82 | 8,025,702 | +13.69(+6.13%) |
Dec 18, 2020 | 226.14 | 226.14 | 221.69 | 223.13 | 4,436,151 | -2.12(-0.94%) |
Dec 17, 2020 | 225.78 | 226.63 | 223.94 | 225.25 | 3,237,198 | +0.61(+0.27%) |
Dec 16, 2020 | 224.45 | 224.76 | 222.20 | 224.64 | 2,604,316 | +1.24(+0.55%) |
Dec 15, 2020 | 220.71 | 224.50 | 218.58 | 223.41 | 2,547,897 | +4.28(+1.95%) |
Dec 14, 2020 | 224.19 | 224.40 | 218.76 | 219.13 | 2,090,920 | -2.03(-0.92%) |
Dec 11, 2020 | 221.92 | 222.28 | 218.50 | 221.16 | 2,254,265 | -4.06(-1.80%) |
Dec 10, 2020 | 221.17 | 225.94 | 220.72 | 225.22 | 2,758,040 | +1.46(+0.65%) |
Dec 09, 2020 | 221.17 | 226.11 | 220.74 | 223.77 | 3,853,882 | +3.67(+1.67%) |
Dec 08, 2020 | 218.41 | 220.42 | 218.02 | 220.10 | 1,486,769 | +0.36(+0.16%) |
Dec 07, 2020 | 219.82 | 221.03 | 216.98 | 219.74 | 1,939,029 | -1.04(-0.47%) |
Dec 04, 2020 | 219.05 | 220.94 | 218.36 | 220.78 | 2,575,031 | +3.79(+1.75%) |
Dec 03, 2020 | 218.67 | 220.11 | 216.23 | 217.00 | 2,325,066 | -2.01(-0.92%) |
Dec 02, 2020 | 213.87 | 219.45 | 213.41 | 219.00 | 2,317,309 | +5.13(+2.40%) |
Dec 01, 2020 | 213.76 | 216.44 | 213.20 | 213.87 | 2,797,462 | +2.53(+1.20%) |
Nov 30, 2020 | 212.69 | 215.39 | 211.14 | 211.34 | 2,945,464 | -4.42(-2.05%) |
Nov 27, 2020 | 217.22 | 217.50 | 214.28 | 215.75 | 1,145,932 | -1.05(-0.48%) |
Nov 25, 2020 | 215.39 | 217.63 | 213.03 | 216.80 | 2,479,853 | -0.88(-0.40%) |
Nov 24, 2020 | 211.81 | 218.25 | 211.38 | 217.68 | 4,271,726 | +7.95(+3.79%) |
Nov 23, 2020 | 207.19 | 210.81 | 206.89 | 209.73 | 3,678,262 | +5.02(+2.45%) |
Nov 20, 2020 | 204.39 | 206.05 | 204.05 | 204.71 | 2,016,919 | -1.12(-0.54%) |
Nov 19, 2020 | 205.58 | 206.17 | 203.57 | 205.83 | 1,640,301 | +0.25(+0.12%) |
Nov 18, 2020 | 206.22 | 208.72 | 204.86 | 205.58 | 3,114,875 | -0.32(-0.16%) |
Nov 17, 2020 | 201.66 | 206.09 | 200.11 | 205.90 | 2,969,739 | +2.08(+1.02%) |
Nov 16, 2020 | 204.88 | 205.86 | 201.67 | 203.82 | 3,278,367 | +3.03(+1.51%) |
Nov 13, 2020 | 197.84 | 202.52 | 197.43 | 200.80 | 3,090,515 | +4.19(+2.13%) |
Nov 12, 2020 | 197.26 | 198.76 | 194.67 | 196.61 | 3,279,591 | -3.25(-1.62%) |
Nov 11, 2020 | 200.39 | 201.57 | 197.09 | 199.85 | 2,923,216 | +0.53(+0.27%) |
Nov 10, 2020 | 197.29 | 200.16 | 193.56 | 199.32 | 4,543,465 | +2.33(+1.18%) |
Nov 09, 2020 | 196.59 | 199.81 | 191.90 | 196.99 | 7,587,699 | +12.53(+6.79%) |
Nov 06, 2020 | 187.29 | 187.33 | 183.69 | 184.46 | 2,700,463 | -1.56(-0.84%) |
Nov 05, 2020 | 182.99 | 187.09 | 182.45 | 186.02 | 3,155,144 | +4.66(+2.57%) |
Nov 04, 2020 | 179.87 | 184.06 | 178.63 | 181.36 | 4,219,140 | -0.06(-0.03%) |
Nov 03, 2020 | 177.75 | 182.39 | 177.09 | 181.41 | 4,952,575 | +7.09(+4.06%) |
Nov 02, 2020 | 175.98 | 176.62 | 172.52 | 174.33 | 2,682,992 | +1.06(+0.61%) |
Oct 30, 2020 | 173.69 | 174.51 | 170.04 | 173.26 | 3,994,451 | -0.82(-0.47%) |
Oct 29, 2020 | 173.96 | 176.30 | 171.30 | 174.09 | 3,904,657 | +0.16(+0.09%) |
Oct 28, 2020 | 175.34 | 177.23 | 173.17 | 173.93 | 4,597,064 | -5.42(-3.02%) |
Oct 27, 2020 | 183.31 | 183.85 | 179.10 | 179.35 | 3,741,624 | -5.00(-2.71%) |
Oct 26, 2020 | 185.59 | 185.88 | 181.94 | 184.35 | 3,545,199 | -3.57(-1.90%) |
Oct 23, 2020 | 189.50 | 190.83 | 186.99 | 187.93 | 2,302,229 | -0.33(-0.18%) |
Oct 22, 2020 | 186.24 | 189.14 | 185.33 | 188.26 | 2,332,074 | +2.28(+1.23%) |
Oct 21, 2020 | 190.08 | 190.60 | 185.15 | 185.98 | 3,362,380 | -4.69(-2.46%) |
Oct 20, 2020 | 189.45 | 193.74 | 189.23 | 190.67 | 3,639,521 | +2.15(+1.14%) |
Oct 19, 2020 | 190.08 | 190.56 | 187.52 | 188.52 | 3,528,250 | -0.48(-0.25%) |
Oct 16, 2020 | 190.94 | 192.47 | 188.63 | 189.00 | 3,542,210 | -2.19(-1.15%) |
Oct 15, 2020 | 192.09 | 193.14 | 189.63 | 191.19 | 4,726,099 | -2.41(-1.24%) |
Oct 14, 2020 | 196.03 | 196.55 | 192.72 | 193.60 | 8,240,480 | +0.38(+0.20%) |
Oct 13, 2020 | 196.15 | 196.24 | 191.72 | 193.22 | 3,616,764 | -3.03(-1.55%) |
Oct 12, 2020 | 190.10 | 196.96 | 190.10 | 196.25 | 3,789,221 | +6.03(+3.17%) |
Oct 09, 2020 | 191.34 | 192.30 | 188.87 | 190.22 | 3,317,781 | -0.40(-0.21%) |
Oct 08, 2020 | 188.03 | 190.79 | 187.08 | 190.62 | 2,541,662 | +4.01(+2.15%) |
Oct 07, 2020 | 186.88 | 187.89 | 184.38 | 186.61 | 2,538,645 | +2.30(+1.25%) |
Oct 06, 2020 | 187.21 | 188.89 | 183.22 | 184.31 | 3,090,912 | -0.65(-0.35%) |
Oct 05, 2020 | 185.08 | 185.91 | 182.93 | 184.96 | 2,782,371 | +1.74(+0.95%) |
Oct 02, 2020 | 179.04 | 183.95 | 178.99 | 183.22 | 2,772,909 | +1.24(+0.68%) |
Oct 01, 2020 | 184.71 | 186.18 | 181.36 | 181.98 | 2,496,102 | -2.22(-1.20%) |
Sep 30, 2020 | 182.10 | 186.13 | 181.81 | 184.20 | 3,354,675 | +3.83(+2.12%) |
Sep 29, 2020 | 181.62 | 182.18 | 179.12 | 180.37 | 2,619,748 | -2.09(-1.15%) |
Sep 28, 2020 | 181.28 | 185.02 | 180.70 | 182.46 | 3,578,297 | +3.78(+2.11%) |
Sep 25, 2020 | 176.86 | 179.08 | 173.78 | 178.68 | 3,388,699 | -0.15(-0.08%) |
Sep 24, 2020 | 173.21 | 180.98 | 171.44 | 178.83 | 5,561,502 | +8.24(+4.83%) |
Sep 23, 2020 | 175.98 | 176.81 | 170.36 | 170.59 | 3,396,954 | -5.04(-2.87%) |
Sep 22, 2020 | 177.81 | 179.77 | 172.71 | 175.63 | 3,657,430 | -2.18(-1.23%) |
Sep 21, 2020 | 174.05 | 177.97 | 171.82 | 177.81 | 5,313,928 | -0.79(-0.44%) |
Sep 18, 2020 | 178.74 | 180.24 | 176.33 | 178.60 | 9,892,135 | +0.03(+0.02%) |
Sep 17, 2020 | 181.67 | 183.21 | 178.28 | 178.57 | 4,662,444 | -5.36(-2.91%) |
Sep 16, 2020 | 181.93 | 186.79 | 181.54 | 183.93 | 3,896,981 | +2.46(+1.35%) |
Sep 15, 2020 | 185.14 | 185.68 | 181.46 | 181.48 | 4,054,877 | -3.06(-1.66%) |
Sep 14, 2020 | 186.33 | 186.33 | 183.92 | 184.54 | 3,006,276 | +0.39(+0.21%) |
Sep 11, 2020 | 183.53 | 185.06 | 182.35 | 184.15 | 2,592,667 | +0.83(+0.45%) |
Sep 10, 2020 | 186.73 | 188.21 | 182.90 | 183.32 | 2,737,991 | -2.03(-1.09%) |
Sep 09, 2020 | 187.15 | 187.74 | 185.17 | 185.34 | 5,105,786 | -0.24(-0.13%) |
Sep 08, 2020 | 192.03 | 192.44 | 184.47 | 185.58 | 4,990,077 | -7.75(-4.01%) |
Sep 04, 2020 | 193.29 | 195.54 | 188.19 | 193.34 | 4,002,853 | +3.10(+1.63%) |
Sep 03, 2020 | 194.08 | 197.27 | 188.65 | 190.24 | 3,851,728 | -2.27(-1.18%) |
Sep 02, 2020 | 188.62 | 193.33 | 188.23 | 192.51 | 3,889,189 | +4.20(+2.23%) |