Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 170.03 | 171.43 | 164.92 | 169.73 | 332,323 | +0.82(+0.49%) |
Aug 30, 2021 | 163.87 | 169.14 | 162.09 | 168.91 | 400,693 | +5.69(+3.49%) |
Aug 27, 2021 | 162.53 | 166.71 | 161.81 | 163.22 | 294,826 | +0.42(+0.26%) |
Aug 26, 2021 | 155.88 | 166.00 | 155.80 | 162.80 | 988,563 | +6.92(+4.44%) |
Aug 25, 2021 | 146.69 | 156.54 | 145.60 | 155.88 | 547,209 | +7.99(+5.40%) |
Aug 24, 2021 | 144.82 | 148.04 | 143.21 | 147.89 | 394,227 | +2.73(+1.88%) |
Aug 23, 2021 | 135.44 | 146.90 | 134.54 | 145.16 | 449,558 | +11.03(+8.22%) |
Aug 20, 2021 | 132.14 | 136.21 | 132.14 | 134.13 | 192,429 | +2.00(+1.51%) |
Aug 19, 2021 | 137.90 | 139.63 | 131.47 | 132.13 | 227,295 | -6.57(-4.74%) |
Aug 18, 2021 | 139.29 | 141.62 | 137.04 | 138.70 | 228,714 | +0.24(+0.17%) |
Aug 17, 2021 | 136.33 | 139.10 | 134.89 | 138.46 | 277,057 | +0.67(+0.49%) |
Aug 16, 2021 | 139.85 | 139.85 | 135.49 | 137.79 | 484,535 | -2.38(-1.70%) |
Aug 13, 2021 | 141.24 | 143.78 | 139.37 | 140.17 | 191,309 | -0.10(-0.07%) |
Aug 12, 2021 | 141.62 | 142.76 | 138.29 | 140.27 | 229,638 | -0.77(-0.55%) |
Aug 11, 2021 | 146.17 | 146.17 | 139.88 | 141.04 | 320,794 | -5.19(-3.55%) |
Aug 10, 2021 | 149.45 | 149.45 | 144.56 | 146.23 | 300,519 | -1.98(-1.34%) |
Aug 09, 2021 | 151.95 | 154.80 | 147.65 | 148.21 | 333,857 | -3.19(-2.11%) |
Aug 06, 2021 | 154.34 | 160.64 | 151.19 | 151.40 | 369,858 | -13.12(-7.97%) |
Aug 05, 2021 | 157.33 | 166.33 | 157.33 | 164.52 | 294,664 | +6.47(+4.09%) |
Aug 04, 2021 | 163.48 | 167.39 | 155.53 | 158.05 | 441,398 | -5.23(-3.20%) |
Aug 03, 2021 | 158.91 | 164.89 | 156.69 | 163.28 | 337,093 | +4.51(+2.84%) |
Aug 02, 2021 | 160.75 | 161.26 | 157.44 | 158.77 | 294,681 | -1.28(-0.80%) |
Jul 30, 2021 | 160.18 | 162.35 | 158.29 | 160.05 | 385,287 | +0.19(+0.12%) |
Jul 29, 2021 | 158.79 | 160.97 | 158.34 | 159.86 | 273,811 | +1.66(+1.05%) |
Jul 28, 2021 | 153.51 | 158.72 | 152.37 | 158.20 | 329,312 | +5.94(+3.90%) |
Jul 27, 2021 | 151.15 | 153.42 | 146.80 | 152.26 | 384,002 | +0.09(+0.06%) |
Jul 26, 2021 | 156.31 | 157.93 | 151.62 | 152.17 | 199,708 | -4.96(-3.16%) |
Jul 23, 2021 | 159.60 | 159.77 | 153.84 | 157.13 | 272,985 | -2.20(-1.38%) |
Jul 22, 2021 | 163.82 | 164.53 | 158.75 | 159.33 | 282,974 | -4.77(-2.91%) |
Jul 21, 2021 | 162.73 | 167.51 | 160.02 | 164.10 | 233,130 | +0.55(+0.34%) |
Jul 20, 2021 | 165.80 | 165.80 | 161.91 | 163.55 | 375,160 | -1.42(-0.86%) |
Jul 19, 2021 | 161.89 | 165.59 | 160.26 | 164.97 | 252,472 | +1.78(+1.09%) |
Jul 16, 2021 | 160.01 | 164.58 | 158.80 | 163.19 | 307,842 | +4.50(+2.84%) |
Jul 15, 2021 | 160.45 | 160.45 | 154.79 | 158.69 | 262,266 | -1.79(-1.12%) |
Jul 14, 2021 | 170.77 | 170.77 | 159.62 | 160.48 | 323,318 | -10.07(-5.90%) |
Jul 13, 2021 | 168.82 | 172.28 | 167.07 | 170.55 | 332,285 | +1.26(+0.74%) |
Jul 12, 2021 | 168.67 | 170.79 | 165.57 | 169.29 | 367,977 | +1.61(+0.96%) |
Jul 09, 2021 | 164.65 | 168.11 | 163.46 | 167.68 | 304,721 | +4.17(+2.55%) |
Jul 08, 2021 | 156.85 | 164.08 | 154.82 | 163.51 | 248,952 | +4.57(+2.88%) |
Jul 07, 2021 | 164.56 | 166.12 | 158.51 | 158.94 | 471,160 | -4.87(-2.97%) |
Jul 06, 2021 | 164.25 | 165.20 | 161.19 | 163.81 | 375,859 | -3.78(-2.26%) |
Jul 02, 2021 | 165.69 | 168.03 | 163.20 | 167.59 | 287,304 | +1.15(+0.69%) |
Jul 01, 2021 | 161.96 | 166.66 | 159.97 | 166.44 | 371,423 | +4.91(+3.04%) |
Jun 30, 2021 | 162.16 | 164.00 | 159.12 | 161.53 | 404,761 | -0.84(-0.52%) |
Jun 29, 2021 | 171.26 | 173.12 | 162.33 | 162.37 | 580,168 | -9.88(-5.74%) |
Jun 28, 2021 | 166.55 | 175.60 | 166.55 | 172.25 | 642,470 | +7.96(+4.85%) |
Jun 25, 2021 | 164.48 | 170.76 | 162.62 | 164.29 | 6,377,043 | +1.83(+1.13%) |
Jun 24, 2021 | 164.71 | 166.51 | 160.13 | 162.46 | 481,367 | -0.57(-0.35%) |
Jun 23, 2021 | 165.42 | 166.73 | 161.72 | 163.03 | 381,494 | -2.04(-1.24%) |
Jun 22, 2021 | 163.39 | 165.32 | 160.31 | 165.07 | 460,706 | +0.61(+0.37%) |
Jun 21, 2021 | 166.18 | 168.71 | 163.89 | 164.46 | 434,522 | -2.10(-1.26%) |
Jun 18, 2021 | 164.97 | 167.20 | 162.71 | 166.56 | 696,668 | -0.11(-0.07%) |
Jun 17, 2021 | 165.98 | 167.92 | 163.14 | 166.67 | 302,493 | +0.43(+0.26%) |
Jun 16, 2021 | 165.78 | 168.97 | 163.06 | 166.24 | 367,846 | -0.36(-0.22%) |
Jun 15, 2021 | 169.69 | 169.69 | 165.02 | 166.60 | 341,989 | -3.06(-1.80%) |
Jun 14, 2021 | 172.41 | 173.70 | 167.84 | 169.66 | 292,814 | -2.38(-1.38%) |
Jun 11, 2021 | 169.78 | 172.32 | 167.10 | 172.04 | 382,242 | +2.37(+1.40%) |
Jun 10, 2021 | 168.21 | 170.18 | 165.19 | 169.67 | 346,233 | +1.39(+0.83%) |
Jun 09, 2021 | 170.52 | 173.38 | 167.12 | 168.28 | 326,195 | -1.93(-1.13%) |
Jun 08, 2021 | 170.42 | 171.21 | 165.43 | 170.21 | 555,710 | +0.72(+0.42%) |
Jun 07, 2021 | 158.64 | 171.38 | 158.18 | 169.49 | 612,998 | +10.80(+6.81%) |
Jun 04, 2021 | 160.09 | 162.62 | 157.75 | 158.69 | 384,144 | +3.83(+2.47%) |
Jun 03, 2021 | 154.69 | 156.27 | 153.22 | 154.86 | 250,109 | -0.87(-0.56%) |
Jun 02, 2021 | 155.58 | 158.77 | 152.69 | 155.73 | 444,754 | +1.41(+0.91%) |
Jun 01, 2021 | 158.75 | 159.79 | 152.19 | 154.32 | 422,048 | -3.83(-2.42%) |
May 28, 2021 | 153.96 | 158.72 | 152.90 | 158.15 | 472,628 | +5.19(+3.39%) |
May 27, 2021 | 150.77 | 154.19 | 150.19 | 152.96 | 367,862 | +2.30(+1.53%) |
May 26, 2021 | 149.37 | 152.63 | 148.40 | 150.66 | 283,743 | +1.16(+0.78%) |
May 25, 2021 | 151.24 | 152.99 | 147.42 | 149.50 | 315,689 | -1.28(-0.85%) |
May 24, 2021 | 154.34 | 155.18 | 148.43 | 150.78 | 290,614 | -2.80(-1.82%) |
May 21, 2021 | 155.18 | 156.70 | 150.54 | 153.58 | 344,920 | -0.33(-0.21%) |
May 20, 2021 | 149.80 | 157.00 | 148.64 | 153.91 | 475,962 | +3.95(+2.63%) |
May 19, 2021 | 155.13 | 157.30 | 148.64 | 149.96 | 338,540 | -6.53(-4.17%) |
May 18, 2021 | 156.29 | 159.45 | 152.59 | 156.49 | 373,755 | +0.99(+0.64%) |
May 17, 2021 | 145.67 | 156.00 | 145.67 | 155.50 | 338,860 | -1.12(-0.72%) |
May 14, 2021 | 155.00 | 160.19 | 153.50 | 156.62 | 440,834 | +1.86(+1.20%) |
May 13, 2021 | 153.62 | 157.47 | 151.99 | 154.76 | 600,519 | +1.58(+1.03%) |
May 12, 2021 | 149.13 | 155.27 | 149.00 | 153.18 | 445,614 | +2.64(+1.75%) |
May 11, 2021 | 144.00 | 154.38 | 143.42 | 150.54 | 1,447,283 | +2.91(+1.97%) |
May 10, 2021 | 148.24 | 152.00 | 146.18 | 147.63 | 749,849 | +3.63(+2.52%) |
May 07, 2021 | 150.05 | 150.09 | 133.50 | 144.00 | 2,042,779 | -6.77(-4.49%) |
May 06, 2021 | 151.35 | 152.59 | 147.28 | 150.77 | 748,158 | -0.74(-0.49%) |
May 05, 2021 | 153.39 | 158.53 | 150.69 | 151.51 | 624,410 | -3.86(-2.48%) |
May 04, 2021 | 159.71 | 161.62 | 152.44 | 155.37 | 872,240 | -6.75(-4.16%) |
May 03, 2021 | 166.05 | 169.98 | 162.01 | 162.12 | 1,001,996 | -4.10(-2.47%) |
Apr 30, 2021 | 163.12 | 166.99 | 161.77 | 166.22 | 682,100 | +1.71(+1.04%) |
Apr 29, 2021 | 160.36 | 165.57 | 158.75 | 164.51 | 1,070,968 | +4.09(+2.55%) |
Apr 28, 2021 | 153.65 | 161.08 | 150.27 | 160.42 | 915,360 | +7.46(+4.88%) |
Apr 27, 2021 | 160.37 | 162.04 | 151.20 | 152.96 | 748,638 | -7.30(-4.56%) |
Apr 26, 2021 | 157.78 | 162.00 | 155.21 | 160.26 | 587,929 | +4.60(+2.96%) |
Apr 23, 2021 | 161.71 | 163.60 | 155.31 | 155.66 | 574,800 | -5.18(-3.22%) |
Apr 22, 2021 | 161.04 | 163.83 | 158.79 | 160.84 | 378,888 | -0.48(-0.30%) |
Apr 21, 2021 | 157.07 | 161.38 | 152.76 | 161.32 | 386,591 | +5.50(+3.53%) |
Apr 20, 2021 | 153.92 | 156.90 | 151.52 | 155.82 | 275,539 | +0.87(+0.56%) |
Apr 19, 2021 | 157.54 | 158.91 | 153.33 | 154.95 | 453,086 | -3.24(-2.05%) |
Apr 16, 2021 | 164.76 | 164.76 | 154.93 | 158.19 | 559,300 | -5.86(-3.57%) |
Apr 15, 2021 | 162.99 | 165.27 | 161.01 | 164.05 | 312,433 | +2.59(+1.60%) |
Apr 14, 2021 | 160.02 | 166.24 | 158.71 | 161.46 | 263,273 | +1.67(+1.05%) |
Apr 13, 2021 | 160.50 | 162.57 | 155.42 | 159.79 | 734,291 | +0.11(+0.07%) |
Apr 12, 2021 | 170.47 | 170.47 | 158.67 | 159.68 | 422,432 | -10.49(-6.16%) |
Apr 09, 2021 | 168.00 | 170.77 | 164.51 | 170.17 | 330,700 | +3.08(+1.84%) |
Apr 08, 2021 | 171.06 | 173.51 | 165.73 | 167.09 | 374,638 | -1.91(-1.13%) |
Apr 07, 2021 | 172.61 | 174.93 | 168.55 | 169.00 | 263,033 | -4.91(-2.82%) |
Apr 06, 2021 | 175.60 | 178.07 | 172.59 | 173.91 | 204,431 | -3.07(-1.73%) |
Apr 05, 2021 | 180.00 | 180.80 | 172.13 | 176.98 | 284,945 | -2.75(-1.53%) |
Apr 01, 2021 | 174.79 | 181.49 | 172.73 | 179.73 | 594,300 | +8.43(+4.92%) |
Mar 31, 2021 | 167.21 | 172.07 | 163.52 | 171.30 | 917,425 | +5.33(+3.21%) |
Mar 30, 2021 | 159.37 | 167.06 | 155.80 | 165.97 | 424,500 | +7.05(+4.44%) |
Mar 29, 2021 | 163.59 | 165.03 | 156.82 | 158.92 | 443,248 | -6.06(-3.67%) |
Mar 26, 2021 | 172.13 | 172.13 | 163.17 | 164.98 | 420,800 | -6.64(-3.87%) |
Mar 25, 2021 | 168.09 | 171.98 | 163.24 | 171.62 | 516,927 | +2.75(+1.63%) |
Mar 24, 2021 | 179.05 | 179.05 | 168.22 | 168.87 | 378,531 | -8.72(-4.91%) |
Mar 23, 2021 | 182.69 | 183.85 | 175.54 | 177.59 | 325,701 | -6.65(-3.61%) |
Mar 22, 2021 | 178.50 | 184.69 | 178.26 | 184.24 | 366,189 | +5.61(+3.14%) |
Mar 19, 2021 | 177.81 | 180.21 | 174.47 | 178.63 | 762,800 | +0.83(+0.47%) |
Mar 18, 2021 | 184.00 | 185.74 | 177.45 | 177.80 | 404,199 | -9.65(-5.15%) |
Mar 17, 2021 | 188.40 | 189.74 | 185.05 | 187.45 | 278,477 | -2.06(-1.09%) |
Mar 16, 2021 | 191.20 | 191.20 | 185.77 | 189.51 | 262,797 | -0.30(-0.16%) |
Mar 15, 2021 | 189.80 | 191.00 | 182.81 | 189.81 | 342,980 | -0.18(-0.09%) |
Mar 12, 2021 | 193.06 | 195.50 | 189.25 | 189.99 | 218,500 | -4.94(-2.53%) |
Mar 11, 2021 | 192.00 | 195.00 | 187.34 | 194.93 | 465,505 | +6.23(+3.30%) |
Mar 10, 2021 | 196.00 | 198.00 | 187.49 | 188.70 | 358,170 | -6.64(-3.40%) |
Mar 09, 2021 | 193.89 | 200.94 | 193.89 | 195.34 | 270,259 | +4.01(+2.10%) |
Mar 08, 2021 | 191.17 | 198.52 | 187.90 | 191.33 | 497,058 | +0.75(+0.39%) |
Mar 05, 2021 | 182.40 | 192.61 | 176.50 | 190.58 | 582,300 | +9.58(+5.29%) |
Mar 04, 2021 | 186.65 | 189.01 | 179.38 | 181.00 | 425,322 | -7.90(-4.18%) |
Mar 03, 2021 | 200.60 | 200.73 | 187.74 | 188.90 | 512,966 | -13.34(-6.60%) |
Mar 02, 2021 | 202.53 | 204.77 | 199.30 | 202.24 | 214,566 | -1.48(-0.73%) |
Mar 01, 2021 | 204.74 | 207.07 | 201.24 | 203.72 | 339,294 | +2.80(+1.39%) |
Feb 26, 2021 | 209.05 | 209.05 | 194.07 | 200.92 | 527,400 | +5.32(+2.72%) |
Feb 25, 2021 | 199.69 | 204.97 | 194.05 | 195.60 | 448,209 | -7.30(-3.60%) |
Feb 24, 2021 | 200.95 | 206.12 | 199.32 | 202.90 | 447,356 | +1.96(+0.98%) |
Feb 23, 2021 | 196.45 | 203.98 | 195.05 | 200.94 | 536,233 | +0.67(+0.33%) |
Feb 22, 2021 | 203.18 | 203.18 | 199.01 | 200.27 | 488,813 | -4.44(-2.17%) |
Feb 19, 2021 | 200.79 | 207.34 | 200.79 | 204.71 | 225,700 | +4.57(+2.28%) |
Feb 18, 2021 | 199.19 | 202.35 | 196.29 | 200.14 | 463,908 | +0.57(+0.29%) |
Feb 17, 2021 | 201.18 | 201.66 | 195.01 | 199.57 | 399,513 | -2.37(-1.17%) |
Feb 16, 2021 | 210.29 | 210.91 | 201.14 | 201.94 | 372,544 | -7.81(-3.72%) |
Feb 12, 2021 | 211.32 | 211.76 | 208.27 | 209.75 | 267,100 | -1.48(-0.70%) |
Feb 11, 2021 | 206.86 | 212.74 | 204.85 | 211.23 | 255,349 | +5.39(+2.62%) |
Feb 10, 2021 | 213.09 | 214.43 | 205.47 | 205.84 | 365,605 | -6.26(-2.95%) |
Feb 09, 2021 | 209.15 | 213.78 | 209.00 | 212.10 | 327,309 | +1.95(+0.93%) |
Feb 08, 2021 | 207.45 | 212.74 | 204.78 | 210.15 | 404,507 | +2.62(+1.26%) |
Feb 05, 2021 | 202.91 | 209.92 | 200.46 | 207.53 | 313,400 | +7.07(+3.53%) |
Feb 04, 2021 | 196.63 | 203.78 | 195.00 | 200.46 | 314,824 | +3.09(+1.57%) |
Feb 03, 2021 | 196.51 | 203.25 | 193.01 | 197.37 | 391,749 | +2.58(+1.32%) |
Feb 02, 2021 | 194.38 | 196.81 | 188.01 | 194.79 | 850,612 | +2.02(+1.05%) |
Feb 01, 2021 | 206.75 | 206.82 | 190.90 | 192.77 | 673,107 | -12.56(-6.12%) |
Jan 29, 2021 | 206.03 | 208.76 | 197.13 | 205.33 | 416,100 | +1.46(+0.72%) |
Jan 28, 2021 | 195.50 | 221.00 | 193.29 | 203.87 | 858,330 | +9.55(+4.91%) |
Jan 27, 2021 | 197.85 | 202.09 | 188.52 | 194.32 | 560,628 | -9.51(-4.67%) |
Jan 26, 2021 | 214.21 | 215.27 | 203.25 | 203.83 | 497,393 | -9.18(-4.31%) |
Jan 25, 2021 | 215.57 | 225.47 | 211.56 | 213.01 | 388,812 | -1.44(-0.67%) |
Jan 22, 2021 | 211.40 | 214.75 | 211.15 | 214.45 | 323,500 | +1.52(+0.71%) |
Jan 21, 2021 | 214.62 | 215.88 | 208.84 | 212.93 | 277,842 | +0.12(+0.06%) |
Jan 20, 2021 | 218.97 | 219.05 | 211.27 | 212.81 | 426,514 | -3.51(-1.62%) |
Jan 19, 2021 | 217.71 | 219.26 | 214.44 | 216.32 | 490,938 | +1.85(+0.86%) |
Jan 15, 2021 | 212.20 | 216.94 | 211.20 | 214.47 | 444,300 | +0.72(+0.34%) |
Jan 14, 2021 | 202.30 | 217.04 | 201.21 | 213.75 | 581,161 | +11.79(+5.84%) |
Jan 13, 2021 | 205.08 | 210.20 | 201.60 | 201.96 | 384,367 | -4.06(-1.97%) |
Jan 12, 2021 | 210.65 | 213.99 | 202.97 | 206.02 | 630,994 | -3.55(-1.69%) |
Jan 11, 2021 | 214.33 | 215.54 | 205.92 | 209.57 | 597,602 | -7.91(-3.64%) |
Jan 08, 2021 | 220.02 | 224.33 | 210.46 | 217.48 | 347,700 | -1.53(-0.70%) |
Jan 07, 2021 | 216.33 | 221.77 | 213.29 | 219.01 | 335,717 | +0.60(+0.27%) |
Jan 06, 2021 | 210.28 | 224.99 | 206.25 | 218.41 | 543,397 | +2.73(+1.27%) |
Jan 05, 2021 | 221.40 | 224.56 | 212.10 | 215.68 | 407,604 | -5.93(-2.68%) |
Jan 04, 2021 | 219.65 | 225.00 | 216.69 | 221.61 | 411,213 | +1.97(+0.90%) |
Dec 31, 2020 | 219.64 | 219.64 | 219.64 | 354,559 | +0.35(+0.16%) | |
Dec 30, 2020 | 218.82 | 223.22 | 211.92 | 219.29 | 354,559 | -1.65(-0.75%) |
Dec 29, 2020 | 226.72 | 229.76 | 218.63 | 220.94 | 244,274 | -4.63(-2.05%) |
Dec 28, 2020 | 236.46 | 239.37 | 225.28 | 225.57 | 219,124 | -9.26(-3.94%) |
Dec 24, 2020 | 240.00 | 241.26 | 233.71 | 234.83 | 96,000 | -1.97(-0.83%) |
Dec 23, 2020 | 238.02 | 240.38 | 233.84 | 236.80 | 280,710 | -1.33(-0.56%) |
Dec 22, 2020 | 227.75 | 238.44 | 226.39 | 238.13 | 670,176 | +10.16(+4.46%) |
Dec 21, 2020 | 232.78 | 234.43 | 226.31 | 227.97 | 475,006 | -6.28(-2.68%) |
Dec 18, 2020 | 240.23 | 242.25 | 231.77 | 234.25 | 1,308,100 | -4.48(-1.88%) |
Dec 17, 2020 | 237.91 | 240.00 | 234.50 | 238.73 | 318,239 | +1.06(+0.45%) |
Dec 16, 2020 | 234.31 | 240.12 | 234.31 | 237.67 | 403,529 | +4.38(+1.88%) |
Dec 15, 2020 | 237.32 | 239.94 | 228.19 | 233.29 | 523,701 | -1.56(-0.66%) |
Dec 14, 2020 | 240.93 | 249.42 | 234.84 | 234.85 | 549,967 | -3.44(-1.44%) |
Dec 11, 2020 | 239.25 | 243.36 | 237.19 | 238.29 | 242,800 | -1.98(-0.82%) |
Dec 10, 2020 | 230.85 | 245.31 | 230.11 | 240.27 | 279,505 | +8.26(+3.56%) |
Dec 09, 2020 | 242.92 | 244.02 | 231.00 | 232.01 | 377,970 | -8.21(-3.42%) |
Dec 08, 2020 | 239.99 | 240.54 | 235.97 | 240.22 | 443,101 | +3.24(+1.37%) |
Dec 07, 2020 | 237.02 | 238.35 | 233.77 | 236.98 | 227,002 | +3.72(+1.59%) |
Dec 04, 2020 | 233.15 | 235.93 | 231.40 | 233.26 | 235,000 | +1.75(+0.76%) |
Dec 03, 2020 | 227.17 | 232.04 | 227.17 | 231.51 | 186,803 | +5.04(+2.23%) |
Dec 02, 2020 | 232.14 | 232.21 | 223.18 | 226.47 | 308,041 | -7.89(-3.37%) |
Dec 01, 2020 | 239.98 | 244.02 | 233.40 | 234.36 | 411,129 | -3.49(-1.47%) |
Nov 30, 2020 | 232.00 | 237.99 | 230.60 | 237.85 | 618,586 | +5.31(+2.28%) |
Nov 27, 2020 | 226.33 | 234.00 | 225.27 | 232.54 | 202,800 | +7.08(+3.14%) |
Nov 25, 2020 | 224.63 | 227.24 | 222.75 | 225.46 | 283,800 | +2.05(+0.92%) |
Nov 24, 2020 | 228.79 | 228.79 | 221.43 | 223.41 | 363,580 | -1.59(-0.71%) |
Nov 23, 2020 | 228.63 | 229.05 | 222.64 | 225.00 | 324,500 | -1.89(-0.83%) |
Nov 20, 2020 | 224.81 | 232.80 | 224.21 | 226.89 | 630,700 | +0.02(+0.01%) |
Nov 19, 2020 | 227.28 | 231.39 | 223.79 | 226.87 | 356,314 | +1.45(+0.64%) |
Nov 18, 2020 | 231.44 | 234.98 | 224.30 | 225.42 | 371,141 | -4.24(-1.85%) |
Nov 17, 2020 | 221.88 | 231.07 | 218.02 | 229.66 | 471,056 | +0.39(+0.17%) |
Nov 16, 2020 | 231.00 | 231.00 | 222.72 | 229.27 | 338,592 | +0.27(+0.12%) |
Nov 13, 2020 | 235.00 | 236.92 | 228.47 | 229.00 | 313,400 | -3.31(-1.42%) |
Nov 12, 2020 | 229.69 | 240.00 | 229.69 | 232.31 | 320,862 | +2.95(+1.29%) |
Nov 11, 2020 | 229.99 | 230.60 | 221.19 | 229.36 | 474,938 | +5.30(+2.37%) |
Nov 10, 2020 | 218.62 | 225.00 | 215.02 | 224.06 | 791,983 | -3.16(-1.39%) |
Nov 09, 2020 | 230.49 | 239.00 | 223.29 | 227.22 | 512,488 | -3.45(-1.50%) |
Nov 06, 2020 | 237.51 | 237.51 | 230.36 | 230.67 | 401,400 | -5.93(-2.51%) |
Nov 05, 2020 | 238.68 | 239.00 | 229.98 | 236.60 | 387,021 | +1.92(+0.82%) |
Nov 04, 2020 | 220.30 | 240.58 | 219.85 | 234.68 | 422,507 | +13.63(+6.17%) |
Nov 03, 2020 | 215.02 | 222.60 | 213.60 | 221.05 | 455,589 | +4.94(+2.29%) |
Nov 02, 2020 | 214.23 | 218.71 | 204.87 | 216.11 | 569,157 | -1.03(-0.47%) |
Oct 30, 2020 | 214.36 | 225.06 | 213.56 | 217.14 | 962,300 | -2.83(-1.29%) |
Oct 29, 2020 | 205.69 | 222.26 | 201.11 | 219.97 | 1,441,351 | +17.72(+8.76%) |
Oct 28, 2020 | 203.00 | 211.06 | 200.30 | 202.25 | 2,212,539 | -6.91(-3.30%) |
Oct 27, 2020 | 189.66 | 210.00 | 187.01 | 209.16 | 867,101 | +12.48(+6.35%) |
Oct 26, 2020 | 194.42 | 211.50 | 193.01 | 196.68 | 1,865,722 | +16.48(+9.15%) |
Oct 23, 2020 | 180.60 | 184.05 | 177.80 | 180.20 | 456,200 | -0.05(-0.03%) |
Oct 22, 2020 | 183.93 | 189.44 | 178.48 | 180.25 | 612,141 | -4.69(-2.54%) |
Oct 21, 2020 | 191.92 | 193.49 | 182.72 | 184.94 | 460,755 | -4.10(-2.17%) |
Oct 20, 2020 | 195.68 | 197.98 | 187.72 | 189.04 | 416,403 | -5.85(-3.00%) |
Oct 19, 2020 | 199.69 | 203.77 | 192.55 | 194.89 | 332,701 | -3.73(-1.88%) |
Oct 16, 2020 | 194.85 | 200.38 | 194.03 | 198.62 | 317,800 | +4.15(+2.13%) |
Oct 15, 2020 | 189.32 | 198.57 | 186.97 | 194.47 | 213,916 | +2.89(+1.51%) |
Oct 14, 2020 | 195.88 | 199.54 | 191.00 | 191.58 | 233,212 | -1.94(-1.00%) |
Oct 13, 2020 | 184.64 | 195.00 | 182.66 | 193.52 | 336,309 | +9.02(+4.89%) |
Oct 12, 2020 | 184.46 | 186.30 | 182.53 | 184.50 | 211,192 | +1.20(+0.65%) |
Oct 09, 2020 | 178.66 | 185.00 | 178.43 | 183.30 | 315,900 | -1.37(-0.74%) |
Oct 08, 2020 | 182.44 | 187.26 | 179.75 | 184.67 | 353,163 | +4.50(+2.50%) |
Oct 07, 2020 | 174.51 | 182.42 | 172.00 | 180.17 | 445,515 | +8.58(+5.00%) |
Oct 06, 2020 | 168.50 | 176.25 | 168.50 | 171.59 | 536,269 | +3.10(+1.84%) |
Oct 05, 2020 | 164.47 | 170.31 | 164.29 | 168.49 | 462,765 | +6.44(+3.97%) |
Oct 02, 2020 | 167.00 | 170.49 | 162.05 | 162.05 | 264,700 | -7.84(-4.61%) |
Oct 01, 2020 | 169.39 | 171.63 | 166.51 | 169.89 | 527,380 | +3.84(+2.31%) |
Sep 30, 2020 | 165.58 | 173.05 | 165.11 | 166.05 | 589,657 | +0.00(+0.00%) |
Sep 29, 2020 | 167.69 | 169.29 | 165.30 | 166.05 | 381,978 | -0.94(-0.56%) |
Sep 28, 2020 | 167.30 | 170.46 | 164.43 | 166.99 | 314,704 | -0.28(-0.17%) |
Sep 25, 2020 | 160.72 | 167.51 | 158.06 | 167.27 | 332,700 | +6.24(+3.88%) |
Sep 24, 2020 | 158.17 | 162.38 | 155.51 | 161.03 | 375,337 | +1.54(+0.97%) |
Sep 23, 2020 | 163.82 | 168.63 | 159.25 | 159.49 | 467,466 | -4.30(-2.63%) |
Sep 22, 2020 | 162.13 | 164.23 | 158.60 | 163.79 | 389,256 | +1.64(+1.01%) |
Sep 21, 2020 | 160.40 | 163.38 | 156.11 | 162.15 | 861,177 | +1.06(+0.66%) |
Sep 18, 2020 | 159.00 | 164.98 | 154.72 | 161.09 | 1,344,300 | -0.88(-0.54%) |
Sep 17, 2020 | 159.39 | 171.48 | 157.82 | 161.97 | 1,086,127 | -0.59(-0.36%) |
Sep 16, 2020 | 158.61 | 165.36 | 158.61 | 162.56 | 797,840 | +4.91(+3.11%) |
Sep 15, 2020 | 148.01 | 161.37 | 144.01 | 157.65 | 898,435 | +11.91(+8.17%) |
Sep 14, 2020 | 140.00 | 146.98 | 139.69 | 145.74 | 896,946 | +13.63(+10.32%) |
Sep 11, 2020 | 134.65 | 137.07 | 130.60 | 132.11 | 409,200 | -1.13(-0.85%) |
Sep 10, 2020 | 141.01 | 145.00 | 133.22 | 133.24 | 341,558 | -6.67(-4.77%) |
Sep 09, 2020 | 138.26 | 143.66 | 138.23 | 139.91 | 321,726 | +3.76(+2.76%) |
Sep 08, 2020 | 136.06 | 140.96 | 134.15 | 136.15 | 319,836 | -2.27(-1.64%) |
Sep 04, 2020 | 140.92 | 141.04 | 132.74 | 138.42 | 332,100 | -1.31(-0.94%) |
Sep 03, 2020 | 143.67 | 145.21 | 138.99 | 139.73 | 324,690 | -4.43(-3.07%) |
Sep 02, 2020 | 150.43 | 151.14 | 143.41 | 144.16 | 472,525 | -5.71(-3.81%) |