Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 254.92 | 255.40 | 252.41 | 253.05 | 254,949 | -1.48(-0.58%) |
Aug 30, 2021 | 257.37 | 257.37 | 254.52 | 254.53 | 145,209 | -2.06(-0.80%) |
Aug 27, 2021 | 254.50 | 257.30 | 254.50 | 256.59 | 172,105 | +2.35(+0.92%) |
Aug 26, 2021 | 256.04 | 256.06 | 253.50 | 254.24 | 167,121 | -1.79(-0.70%) |
Aug 25, 2021 | 254.73 | 256.90 | 253.76 | 256.03 | 132,924 | +1.64(+0.64%) |
Aug 24, 2021 | 254.25 | 255.90 | 254.25 | 254.39 | 111,806 | +0.57(+0.22%) |
Aug 23, 2021 | 253.02 | 255.18 | 252.60 | 253.82 | 149,437 | +2.29(+0.91%) |
Aug 20, 2021 | 251.61 | 251.93 | 250.06 | 251.53 | 235,852 | +0.90(+0.36%) |
Aug 19, 2021 | 251.70 | 253.06 | 248.88 | 250.63 | 391,131 | -2.69(-1.06%) |
Aug 18, 2021 | 255.31 | 256.96 | 253.31 | 253.32 | 141,584 | -1.97(-0.77%) |
Aug 17, 2021 | 256.44 | 256.44 | 252.39 | 255.29 | 104,786 | -2.69(-1.04%) |
Aug 16, 2021 | 256.79 | 258.03 | 255.08 | 257.98 | 159,709 | +0.54(+0.21%) |
Aug 13, 2021 | 258.18 | 258.39 | 256.93 | 257.44 | 115,042 | -0.33(-0.13%) |
Aug 12, 2021 | 257.11 | 257.90 | 255.63 | 257.77 | 290,474 | +0.17(+0.07%) |
Aug 11, 2021 | 253.95 | 257.72 | 252.50 | 257.60 | 223,817 | +4.13(+1.63%) |
Aug 10, 2021 | 250.67 | 254.58 | 250.67 | 253.47 | 201,925 | +3.23(+1.29%) |
Aug 09, 2021 | 251.03 | 251.07 | 249.47 | 250.24 | 272,577 | -2.11(-0.84%) |
Aug 06, 2021 | 252.30 | 253.06 | 251.68 | 252.35 | 213,537 | +1.82(+0.73%) |
Aug 05, 2021 | 247.41 | 251.31 | 247.16 | 250.53 | 429,425 | +3.02(+1.22%) |
Aug 04, 2021 | 250.44 | 250.47 | 247.51 | 247.51 | 354,500 | -4.93(-1.95%) |
Aug 03, 2021 | 251.04 | 252.58 | 247.56 | 252.44 | 205,457 | +2.85(+1.14%) |
Aug 02, 2021 | 252.23 | 253.57 | 249.43 | 249.59 | 176,407 | -1.01(-0.40%) |
Jul 30, 2021 | 250.14 | 252.08 | 249.78 | 250.60 | 391,171 | -1.14(-0.45%) |
Jul 29, 2021 | 252.61 | 253.30 | 251.35 | 251.74 | 102,821 | +1.23(+0.49%) |
Jul 28, 2021 | 252.63 | 252.63 | 248.49 | 250.51 | 178,316 | -1.16(-0.46%) |
Jul 27, 2021 | 253.66 | 253.90 | 250.14 | 251.67 | 264,161 | -6.51(-2.52%) |
Jul 26, 2021 | 257.72 | 259.12 | 256.92 | 258.18 | 211,188 | +0.41(+0.16%) |
Jul 23, 2021 | 258.37 | 258.53 | 256.40 | 257.77 | 69,665 | +0.62(+0.24%) |
Jul 22, 2021 | 258.58 | 258.80 | 256.94 | 257.15 | 124,643 | +0.21(+0.08%) |
Jul 21, 2021 | 253.87 | 257.94 | 253.87 | 256.94 | 113,273 | +3.07(+1.21%) |
Jul 20, 2021 | 249.75 | 254.47 | 248.80 | 253.87 | 784,496 | +5.15(+2.07%) |
Jul 19, 2021 | 248.86 | 249.28 | 245.48 | 248.72 | 322,607 | -4.22(-1.67%) |
Jul 16, 2021 | 257.76 | 257.76 | 252.81 | 252.94 | 288,283 | -3.60(-1.40%) |
Jul 15, 2021 | 256.60 | 258.47 | 255.38 | 256.54 | 147,206 | +0.09(+0.04%) |
Jul 14, 2021 | 257.33 | 259.50 | 256.04 | 256.45 | 207,173 | +0.28(+0.11%) |
Jul 13, 2021 | 258.34 | 258.61 | 256.12 | 256.17 | 189,943 | -2.45(-0.95%) |
Jul 12, 2021 | 258.95 | 259.61 | 256.97 | 258.62 | 209,797 | -0.53(-0.20%) |
Jul 09, 2021 | 256.65 | 259.98 | 256.01 | 259.15 | 253,524 | +6.38(+2.52%) |
Jul 08, 2021 | 255.00 | 255.64 | 251.78 | 252.77 | 1,126,650 | -8.49(-3.25%) |
Jul 07, 2021 | 258.44 | 261.97 | 258.44 | 261.26 | 158,935 | +1.39(+0.53%) |
Jul 06, 2021 | 262.07 | 262.33 | 257.52 | 259.87 | 218,898 | -2.84(-1.08%) |
Jul 02, 2021 | 263.99 | 263.99 | 262.08 | 262.71 | 156,935 | -0.73(-0.28%) |
Jul 01, 2021 | 260.52 | 263.44 | 260.52 | 263.44 | 203,003 | +3.48(+1.34%) |
Jun 30, 2021 | 259.19 | 260.52 | 258.68 | 259.96 | 212,507 | +0.80(+0.31%) |
Jun 29, 2021 | 260.12 | 260.31 | 258.30 | 259.16 | 194,234 | -0.03(-0.01%) |
Jun 28, 2021 | 261.11 | 261.11 | 257.67 | 259.19 | 251,736 | -2.23(-0.85%) |
Jun 25, 2021 | 260.04 | 262.41 | 259.77 | 261.42 | 188,994 | -0.32(-0.12%) |
Jun 24, 2021 | 261.13 | 262.04 | 259.93 | 261.74 | 163,326 | +1.37(+0.53%) |
Jun 23, 2021 | 260.40 | 261.86 | 260.19 | 260.37 | 113,973 | -0.37(-0.14%) |
Jun 22, 2021 | 261.00 | 261.78 | 259.11 | 260.74 | 170,276 | +0.46(+0.18%) |
Jun 21, 2021 | 256.60 | 260.95 | 256.60 | 260.28 | 144,438 | +4.82(+1.89%) |
Jun 18, 2021 | 256.31 | 257.38 | 254.65 | 255.46 | 234,366 | -3.36(-1.30%) |
Jun 17, 2021 | 265.06 | 265.06 | 257.06 | 258.82 | 585,006 | -5.71(-2.16%) |
Jun 16, 2021 | 267.85 | 267.85 | 263.69 | 264.53 | 239,998 | -2.76(-1.03%) |
Jun 15, 2021 | 265.14 | 267.95 | 264.73 | 267.29 | 900,330 | +2.01(+0.76%) |
Jun 14, 2021 | 266.97 | 268.38 | 264.46 | 265.28 | 329,280 | -2.40(-0.90%) |
Jun 11, 2021 | 264.93 | 267.78 | 264.93 | 267.68 | 218,050 | +2.78(+1.05%) |
Jun 10, 2021 | 267.45 | 268.92 | 264.83 | 264.90 | 407,057 | -2.43(-0.91%) |
Jun 09, 2021 | 271.60 | 271.60 | 267.01 | 267.33 | 361,584 | -3.33(-1.23%) |
Jun 08, 2021 | 269.99 | 271.05 | 268.29 | 270.66 | 226,780 | +0.85(+0.32%) |
Jun 07, 2021 | 270.85 | 271.65 | 268.97 | 269.81 | 273,952 | -0.68(-0.25%) |
Jun 04, 2021 | 272.62 | 272.99 | 268.75 | 270.49 | 176,148 | -1.22(-0.45%) |
Jun 03, 2021 | 272.32 | 273.31 | 270.08 | 271.71 | 163,568 | -1.61(-0.59%) |
Jun 02, 2021 | 275.40 | 275.71 | 272.74 | 273.32 | 92,591 | -2.26(-0.82%) |
Jun 01, 2021 | 277.60 | 278.08 | 275.14 | 275.58 | 142,600 | +0.26(+0.09%) |
May 28, 2021 | 275.25 | 275.67 | 273.75 | 275.32 | 96,839 | +0.51(+0.19%) |
May 27, 2021 | 273.82 | 275.79 | 273.82 | 274.81 | 263,516 | +2.27(+0.83%) |
May 26, 2021 | 271.49 | 272.71 | 270.40 | 272.54 | 169,510 | +2.37(+0.88%) |
May 25, 2021 | 273.77 | 275.27 | 269.89 | 270.17 | 360,254 | -2.75(-1.01%) |
May 24, 2021 | 271.65 | 273.20 | 270.80 | 272.92 | 113,536 | +2.50(+0.92%) |
May 21, 2021 | 270.94 | 273.45 | 270.21 | 270.42 | 154,833 | +0.13(+0.05%) |
May 20, 2021 | 271.89 | 272.52 | 269.69 | 270.29 | 185,413 | -1.41(-0.52%) |
May 19, 2021 | 269.28 | 272.24 | 267.44 | 271.70 | 432,182 | -1.63(-0.60%) |
May 18, 2021 | 276.58 | 277.40 | 273.12 | 273.33 | 196,903 | -3.40(-1.23%) |
May 17, 2021 | 278.51 | 278.55 | 275.25 | 276.73 | 164,035 | -1.34(-0.48%) |
May 14, 2021 | 275.92 | 278.85 | 275.36 | 278.07 | 177,419 | +3.96(+1.44%) |
May 13, 2021 | 268.71 | 275.28 | 268.71 | 274.11 | 346,697 | +5.93(+2.21%) |
May 12, 2021 | 273.01 | 274.12 | 267.92 | 268.18 | 422,005 | -6.12(-2.23%) |
May 11, 2021 | 273.14 | 276.13 | 271.02 | 274.30 | 385,657 | -3.98(-1.43%) |
May 10, 2021 | 279.73 | 282.40 | 278.12 | 278.28 | 233,250 | -0.41(-0.15%) |
May 07, 2021 | 274.41 | 278.69 | 274.02 | 278.69 | 157,752 | +4.32(+1.57%) |
May 06, 2021 | 273.49 | 274.71 | 271.40 | 274.37 | 443,374 | +1.02(+0.37%) |
May 05, 2021 | 273.88 | 275.03 | 271.95 | 273.35 | 163,970 | +0.54(+0.20%) |
May 04, 2021 | 273.19 | 273.47 | 270.64 | 272.81 | 123,273 | -1.10(-0.40%) |
May 03, 2021 | 271.66 | 274.80 | 271.66 | 273.91 | 203,432 | +3.84(+1.42%) |
Apr 30, 2021 | 269.93 | 271.04 | 268.36 | 270.07 | 112,700 | -1.17(-0.43%) |
Apr 29, 2021 | 270.86 | 271.41 | 269.43 | 271.24 | 102,396 | +2.32(+0.86%) |
Apr 28, 2021 | 269.35 | 270.46 | 268.16 | 268.92 | 415,646 | -0.43(-0.16%) |
Apr 27, 2021 | 267.75 | 270.42 | 267.75 | 269.35 | 328,803 | +4.04(+1.52%) |
Apr 26, 2021 | 266.69 | 268.20 | 264.88 | 265.31 | 419,589 | -0.93(-0.35%) |
Apr 23, 2021 | 262.82 | 266.70 | 262.82 | 266.24 | 156,400 | +3.80(+1.45%) |
Apr 22, 2021 | 265.26 | 266.17 | 262.17 | 262.44 | 119,461 | -2.03(-0.77%) |
Apr 21, 2021 | 260.65 | 265.99 | 260.52 | 264.47 | 191,928 | +2.33(+0.89%) |
Apr 20, 2021 | 262.78 | 265.16 | 259.68 | 262.14 | 328,444 | +2.05(+0.79%) |
Apr 19, 2021 | 261.92 | 261.92 | 259.31 | 260.09 | 173,441 | -2.46(-0.94%) |
Apr 16, 2021 | 264.00 | 265.26 | 261.61 | 262.55 | 236,900 | +0.15(+0.06%) |
Apr 15, 2021 | 262.56 | 263.49 | 260.71 | 262.40 | 67,926 | +0.95(+0.36%) |
Apr 14, 2021 | 260.95 | 262.86 | 260.95 | 261.45 | 111,448 | +0.00(+0.00%) |
Apr 13, 2021 | 262.55 | 262.69 | 259.09 | 261.45 | 158,669 | -1.89(-0.72%) |
Apr 12, 2021 | 261.33 | 263.78 | 261.30 | 263.34 | 170,926 | +1.01(+0.39%) |
Apr 09, 2021 | 259.46 | 262.42 | 259.46 | 262.33 | 129,900 | +2.09(+0.80%) |
Apr 08, 2021 | 260.33 | 260.33 | 257.73 | 260.24 | 75,853 | -0.04(-0.02%) |
Apr 07, 2021 | 260.63 | 261.57 | 259.37 | 260.28 | 142,592 | -0.90(-0.34%) |
Apr 06, 2021 | 262.37 | 263.17 | 260.71 | 261.18 | 140,177 | -0.74(-0.28%) |
Apr 05, 2021 | 261.68 | 263.33 | 260.99 | 261.92 | 230,578 | +2.49(+0.96%) |
Apr 01, 2021 | 258.61 | 259.44 | 257.00 | 259.43 | 160,300 | +1.80(+0.70%) |
Mar 31, 2021 | 259.80 | 259.80 | 256.23 | 257.63 | 211,383 | -1.28(-0.49%) |
Mar 30, 2021 | 254.99 | 259.84 | 254.99 | 258.91 | 217,720 | +3.50(+1.37%) |
Mar 29, 2021 | 256.88 | 258.00 | 254.13 | 255.41 | 178,892 | -1.59(-0.62%) |
Mar 26, 2021 | 252.55 | 257.00 | 252.07 | 257.00 | 161,100 | +5.68(+2.26%) |
Mar 25, 2021 | 246.86 | 251.67 | 244.14 | 251.32 | 550,292 | +3.65(+1.47%) |
Mar 24, 2021 | 245.91 | 251.35 | 245.91 | 247.67 | 85,793 | +2.33(+0.95%) |
Mar 23, 2021 | 248.03 | 251.26 | 244.27 | 245.34 | 193,482 | -4.62(-1.85%) |
Mar 22, 2021 | 254.44 | 255.39 | 249.36 | 249.96 | 171,171 | -0.12(-0.05%) |
Mar 19, 2021 | 251.96 | 251.96 | 247.99 | 250.08 | 149,800 | +0.51(+0.20%) |
Mar 18, 2021 | 250.16 | 253.29 | 248.89 | 249.57 | 214,537 | -0.14(-0.06%) |
Mar 17, 2021 | 245.98 | 250.19 | 245.46 | 249.71 | 114,698 | +2.34(+0.95%) |
Mar 16, 2021 | 251.31 | 251.51 | 246.38 | 247.37 | 165,472 | -3.82(-1.52%) |
Mar 15, 2021 | 251.70 | 251.70 | 248.09 | 251.19 | 123,068 | +1.38(+0.55%) |
Mar 12, 2021 | 248.57 | 250.18 | 247.41 | 249.81 | 112,500 | +2.69(+1.09%) |
Mar 11, 2021 | 246.39 | 247.94 | 244.51 | 247.12 | 100,650 | +2.29(+0.94%) |
Mar 10, 2021 | 243.01 | 245.90 | 243.01 | 244.83 | 103,148 | +1.50(+0.62%) |
Mar 09, 2021 | 243.87 | 245.83 | 242.33 | 243.33 | 164,484 | +1.11(+0.46%) |
Mar 08, 2021 | 241.99 | 246.86 | 241.40 | 242.22 | 1,005,842 | +1.77(+0.74%) |
Mar 05, 2021 | 234.72 | 241.01 | 230.42 | 240.45 | 206,000 | +7.66(+3.29%) |
Mar 04, 2021 | 238.40 | 238.71 | 229.63 | 232.79 | 270,526 | -6.11(-2.56%) |
Mar 03, 2021 | 240.14 | 241.35 | 237.86 | 238.90 | 114,905 | -0.38(-0.16%) |
Mar 02, 2021 | 239.96 | 240.89 | 238.65 | 239.28 | 130,702 | -0.80(-0.33%) |
Mar 01, 2021 | 239.26 | 241.34 | 238.89 | 240.08 | 100,386 | +5.05(+2.15%) |
Feb 26, 2021 | 235.66 | 237.49 | 233.08 | 235.03 | 75,000 | -0.60(-0.25%) |
Feb 25, 2021 | 238.84 | 240.20 | 234.81 | 235.63 | 209,489 | -4.31(-1.80%) |
Feb 24, 2021 | 235.72 | 241.36 | 235.72 | 239.94 | 242,850 | +3.90(+1.65%) |
Feb 23, 2021 | 236.49 | 237.05 | 232.00 | 236.04 | 212,962 | +0.32(+0.14%) |
Feb 22, 2021 | 232.89 | 238.26 | 232.89 | 235.72 | 188,612 | +1.63(+0.70%) |
Feb 19, 2021 | 230.29 | 234.67 | 230.29 | 234.09 | 147,600 | +4.23(+1.84%) |
Feb 18, 2021 | 228.42 | 230.25 | 226.87 | 229.86 | 131,646 | -0.65(-0.28%) |
Feb 17, 2021 | 231.78 | 231.78 | 227.97 | 230.51 | 61,199 | -1.79(-0.77%) |
Feb 16, 2021 | 233.16 | 233.28 | 231.47 | 232.30 | 58,050 | +0.28(+0.12%) |
Feb 12, 2021 | 227.69 | 232.21 | 227.69 | 232.02 | 167,400 | +3.87(+1.70%) |
Feb 11, 2021 | 228.88 | 228.88 | 225.55 | 228.15 | 78,346 | -0.10(-0.04%) |
Feb 10, 2021 | 229.47 | 229.47 | 226.82 | 228.25 | 82,140 | -0.09(-0.04%) |
Feb 09, 2021 | 226.01 | 228.72 | 224.97 | 228.34 | 72,324 | +1.82(+0.80%) |
Feb 08, 2021 | 226.22 | 226.99 | 224.99 | 226.52 | 109,535 | +1.18(+0.52%) |
Feb 05, 2021 | 225.66 | 225.98 | 224.41 | 225.34 | 101,000 | +1.52(+0.68%) |
Feb 04, 2021 | 220.53 | 223.82 | 220.06 | 223.82 | 89,125 | +3.28(+1.49%) |
Feb 03, 2021 | 220.10 | 221.18 | 218.72 | 220.54 | 148,238 | -0.02(-0.01%) |
Feb 02, 2021 | 219.55 | 221.47 | 218.14 | 220.56 | 467,888 | +4.45(+2.06%) |
Feb 01, 2021 | 215.35 | 216.42 | 213.11 | 216.11 | 177,510 | +2.99(+1.40%) |
Jan 29, 2021 | 217.40 | 218.07 | 212.80 | 213.12 | 140,600 | -5.91(-2.70%) |
Jan 28, 2021 | 218.65 | 221.62 | 218.65 | 219.03 | 155,947 | +2.60(+1.20%) |
Jan 27, 2021 | 220.10 | 222.00 | 215.46 | 216.43 | 138,250 | -6.69(-3.00%) |
Jan 26, 2021 | 227.35 | 227.42 | 222.78 | 223.12 | 84,880 | -3.60(-1.59%) |
Jan 25, 2021 | 225.78 | 226.84 | 222.46 | 226.72 | 108,261 | -0.21(-0.09%) |
Jan 22, 2021 | 227.24 | 227.84 | 224.60 | 226.93 | 126,600 | -0.67(-0.29%) |
Jan 21, 2021 | 230.68 | 230.81 | 227.60 | 227.60 | 92,795 | -3.83(-1.65%) |
Jan 20, 2021 | 227.52 | 231.75 | 227.52 | 231.43 | 114,239 | +3.77(+1.66%) |
Jan 19, 2021 | 230.67 | 231.29 | 227.43 | 227.66 | 84,384 | -0.82(-0.36%) |
Jan 15, 2021 | 230.98 | 230.98 | 226.44 | 228.48 | 143,000 | -2.98(-1.29%) |
Jan 14, 2021 | 229.62 | 232.97 | 229.62 | 231.46 | 105,666 | +2.52(+1.10%) |
Jan 13, 2021 | 230.01 | 230.38 | 227.54 | 228.94 | 132,080 | -1.43(-0.62%) |
Jan 12, 2021 | 228.57 | 231.29 | 226.12 | 230.37 | 706,924 | +3.19(+1.40%) |
Jan 11, 2021 | 224.97 | 228.25 | 224.93 | 227.18 | 65,194 | -0.08(-0.04%) |
Jan 08, 2021 | 227.00 | 229.27 | 226.35 | 227.26 | 136,200 | +1.21(+0.54%) |
Jan 07, 2021 | 225.70 | 226.89 | 224.45 | 226.05 | 124,167 | +2.03(+0.91%) |
Jan 06, 2021 | 219.41 | 225.57 | 219.35 | 224.02 | 181,106 | +5.84(+2.68%) |
Jan 05, 2021 | 214.96 | 219.23 | 214.96 | 218.18 | 135,008 | +2.14(+0.99%) |
Jan 04, 2021 | 220.90 | 221.43 | 214.50 | 216.04 | 288,417 | -4.50(-2.04%) |
Dec 31, 2020 | 220.54 | 220.54 | 220.54 | 30,512 | +0.45(+0.20%) | |
Dec 30, 2020 | 220.10 | 220.51 | 219.41 | 220.09 | 30,512 | +0.55(+0.25%) |
Dec 29, 2020 | 222.04 | 222.13 | 218.58 | 219.54 | 42,309 | -1.52(-0.69%) |
Dec 28, 2020 | 222.61 | 223.18 | 220.81 | 221.06 | 62,657 | +0.31(+0.14%) |
Dec 24, 2020 | 220.72 | 221.08 | 219.44 | 220.75 | 25,600 | +0.04(+0.02%) |
Dec 23, 2020 | 220.45 | 221.85 | 220.18 | 220.71 | 65,193 | +0.80(+0.36%) |
Dec 22, 2020 | 219.94 | 220.52 | 219.09 | 219.91 | 59,128 | -0.46(-0.21%) |
Dec 21, 2020 | 217.17 | 221.16 | 217.09 | 220.37 | 139,884 | -1.10(-0.50%) |
Dec 18, 2020 | 222.75 | 222.97 | 219.99 | 221.47 | 127,800 | -1.51(-0.68%) |
Dec 17, 2020 | 220.93 | 223.24 | 220.32 | 222.98 | 61,358 | +2.57(+1.17%) |
Dec 16, 2020 | 220.58 | 221.42 | 219.37 | 220.41 | 218,044 | +0.02(+0.01%) |
Dec 15, 2020 | 219.62 | 221.01 | 217.63 | 220.39 | 120,354 | +1.88(+0.86%) |
Dec 14, 2020 | 226.41 | 227.98 | 218.38 | 218.51 | 149,201 | -5.56(-2.48%) |
Dec 11, 2020 | 223.87 | 224.65 | 222.61 | 224.07 | 74,800 | -0.19(-0.08%) |
Dec 10, 2020 | 224.10 | 225.29 | 222.50 | 224.26 | 273,681 | -2.24(-0.99%) |
Dec 09, 2020 | 227.40 | 228.04 | 224.34 | 226.50 | 60,828 | +0.75(+0.33%) |
Dec 08, 2020 | 224.66 | 226.46 | 224.48 | 225.75 | 71,685 | +1.05(+0.47%) |
Dec 07, 2020 | 226.02 | 226.02 | 223.63 | 224.70 | 277,477 | -0.36(-0.16%) |
Dec 04, 2020 | 222.83 | 225.16 | 222.83 | 225.06 | 80,000 | +2.70(+1.21%) |
Dec 03, 2020 | 223.24 | 224.47 | 221.88 | 222.36 | 88,881 | +0.63(+0.28%) |
Dec 02, 2020 | 219.90 | 222.21 | 219.90 | 221.73 | 172,503 | +0.88(+0.40%) |
Dec 01, 2020 | 222.38 | 224.19 | 220.62 | 220.85 | 141,142 | +1.03(+0.47%) |
Nov 30, 2020 | 222.11 | 222.78 | 218.64 | 219.82 | 139,690 | -1.96(-0.88%) |
Nov 27, 2020 | 224.04 | 224.04 | 221.52 | 221.78 | 124,400 | -1.20(-0.54%) |
Nov 25, 2020 | 223.48 | 224.00 | 220.78 | 222.98 | 160,600 | -1.55(-0.69%) |
Nov 24, 2020 | 222.27 | 225.49 | 221.11 | 224.53 | 324,821 | +5.31(+2.42%) |
Nov 23, 2020 | 217.98 | 219.62 | 217.17 | 219.22 | 341,973 | +3.30(+1.53%) |
Nov 20, 2020 | 218.30 | 218.44 | 215.67 | 215.92 | 124,800 | -2.05(-0.94%) |
Nov 19, 2020 | 216.77 | 218.16 | 215.00 | 217.97 | 320,277 | -0.09(-0.04%) |
Nov 18, 2020 | 220.70 | 222.90 | 218.00 | 218.06 | 117,477 | -1.46(-0.67%) |
Nov 17, 2020 | 217.95 | 219.91 | 215.13 | 219.52 | 126,632 | +0.72(+0.33%) |
Nov 16, 2020 | 216.97 | 219.22 | 214.83 | 218.80 | 241,553 | +5.37(+2.52%) |
Nov 13, 2020 | 209.83 | 213.71 | 209.83 | 213.43 | 127,100 | +4.59(+2.20%) |
Nov 12, 2020 | 210.89 | 211.57 | 207.25 | 208.84 | 238,678 | -2.87(-1.36%) |
Nov 11, 2020 | 215.57 | 215.57 | 210.51 | 211.71 | 618,797 | -1.78(-0.83%) |
Nov 10, 2020 | 210.60 | 214.07 | 207.86 | 213.49 | 269,198 | +3.77(+1.80%) |
Nov 09, 2020 | 213.55 | 218.58 | 208.72 | 209.72 | 372,024 | +5.00(+2.44%) |
Nov 06, 2020 | 206.35 | 206.66 | 204.28 | 204.72 | 91,700 | -1.22(-0.59%) |
Nov 05, 2020 | 203.60 | 207.30 | 203.16 | 205.94 | 269,363 | +5.16(+2.57%) |
Nov 04, 2020 | 202.97 | 206.41 | 200.67 | 200.78 | 463,951 | -3.05(-1.50%) |
Nov 03, 2020 | 200.73 | 204.65 | 200.73 | 203.83 | 349,454 | +5.99(+3.03%) |
Nov 02, 2020 | 198.74 | 199.05 | 195.87 | 197.84 | 488,047 | +1.23(+0.63%) |
Oct 30, 2020 | 196.81 | 198.14 | 194.28 | 196.61 | 172,500 | -1.32(-0.67%) |
Oct 29, 2020 | 193.63 | 199.61 | 193.58 | 197.93 | 252,539 | +4.30(+2.22%) |
Oct 28, 2020 | 197.43 | 197.54 | 193.57 | 193.63 | 431,040 | -8.63(-4.27%) |
Oct 27, 2020 | 205.99 | 205.99 | 202.13 | 202.26 | 288,577 | -2.97(-1.45%) |
Oct 26, 2020 | 207.77 | 208.56 | 203.10 | 205.23 | 559,963 | -5.13(-2.44%) |
Oct 23, 2020 | 209.04 | 210.43 | 208.15 | 210.36 | 166,700 | +2.52(+1.21%) |
Oct 22, 2020 | 207.64 | 209.04 | 206.10 | 207.84 | 211,582 | +0.27(+0.13%) |
Oct 21, 2020 | 210.03 | 210.91 | 207.32 | 207.57 | 158,262 | -2.39(-1.14%) |
Oct 20, 2020 | 208.07 | 212.56 | 208.07 | 209.96 | 225,616 | +2.81(+1.36%) |
Oct 19, 2020 | 209.47 | 212.42 | 206.68 | 207.15 | 393,665 | -2.38(-1.14%) |
Oct 16, 2020 | 212.84 | 212.84 | 209.53 | 209.53 | 342,300 | -2.78(-1.31%) |
Oct 15, 2020 | 208.67 | 212.52 | 207.41 | 212.31 | 247,510 | +1.81(+0.86%) |
Oct 14, 2020 | 208.77 | 211.76 | 208.77 | 210.50 | 276,305 | +1.90(+0.91%) |
Oct 13, 2020 | 208.83 | 210.63 | 208.12 | 208.60 | 224,303 | -1.64(-0.78%) |
Oct 12, 2020 | 211.84 | 211.84 | 209.94 | 210.24 | 100,662 | +0.37(+0.17%) |
Oct 09, 2020 | 210.00 | 210.90 | 208.36 | 209.87 | 272,400 | +1.70(+0.82%) |
Oct 08, 2020 | 208.33 | 208.65 | 206.13 | 208.17 | 220,542 | +1.17(+0.57%) |
Oct 07, 2020 | 205.08 | 207.74 | 204.13 | 207.00 | 203,368 | +5.38(+2.67%) |
Oct 06, 2020 | 204.49 | 206.17 | 201.53 | 201.62 | 308,134 | -1.75(-0.86%) |
Oct 05, 2020 | 200.54 | 203.78 | 200.54 | 203.37 | 113,246 | +3.40(+1.70%) |
Oct 02, 2020 | 194.69 | 201.75 | 194.26 | 199.97 | 323,800 | +1.40(+0.71%) |
Oct 01, 2020 | 200.93 | 200.93 | 197.41 | 198.57 | 163,965 | -0.36(-0.18%) |
Sep 30, 2020 | 201.42 | 203.13 | 197.66 | 198.93 | 290,630 | -1.11(-0.55%) |
Sep 29, 2020 | 202.90 | 202.97 | 200.04 | 200.04 | 252,706 | -2.42(-1.20%) |
Sep 28, 2020 | 202.29 | 203.82 | 201.81 | 202.46 | 153,657 | +2.94(+1.47%) |
Sep 25, 2020 | 195.65 | 200.42 | 195.65 | 199.52 | 228,200 | +2.84(+1.44%) |
Sep 24, 2020 | 195.53 | 199.02 | 193.97 | 196.68 | 384,001 | +0.19(+0.10%) |
Sep 23, 2020 | 199.80 | 202.33 | 195.83 | 196.49 | 275,750 | -2.53(-1.27%) |
Sep 22, 2020 | 198.75 | 199.30 | 196.93 | 199.02 | 208,044 | +1.54(+0.78%) |
Sep 21, 2020 | 199.92 | 199.92 | 193.97 | 197.48 | 582,223 | -5.06(-2.50%) |
Sep 18, 2020 | 205.83 | 206.12 | 202.25 | 202.54 | 160,700 | -2.61(-1.27%) |
Sep 17, 2020 | 202.76 | 206.39 | 201.28 | 205.15 | 678,216 | -0.10(-0.05%) |
Sep 16, 2020 | 207.59 | 207.59 | 204.73 | 205.25 | 383,110 | +1.74(+0.85%) |
Sep 15, 2020 | 203.50 | 204.41 | 201.86 | 203.51 | 385,578 | +1.44(+0.71%) |
Sep 14, 2020 | 202.09 | 202.99 | 200.60 | 202.07 | 163,845 | +1.97(+0.98%) |
Sep 11, 2020 | 199.31 | 201.60 | 198.16 | 200.10 | 464,400 | +1.70(+0.86%) |
Sep 10, 2020 | 200.50 | 201.43 | 197.66 | 198.40 | 615,813 | -1.15(-0.58%) |
Sep 09, 2020 | 198.54 | 201.19 | 197.92 | 199.55 | 444,596 | +3.05(+1.55%) |
Sep 08, 2020 | 198.05 | 199.32 | 195.28 | 196.50 | 267,625 | -2.43(-1.22%) |
Sep 04, 2020 | 200.44 | 200.77 | 194.67 | 198.93 | 307,800 | +0.89(+0.45%) |
Sep 03, 2020 | 203.66 | 203.86 | 196.82 | 198.04 | 331,769 | -5.11(-2.52%) |
Sep 02, 2020 | 200.25 | 203.59 | 200.15 | 203.15 | 534,591 | +2.55(+1.27%) |