Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 284.33 | 285.16 | 277.59 | 282.98 | 240,530 | +0.14(+0.05%) |
Aug 30, 2021 | 276.24 | 284.41 | 276.24 | 282.84 | 254,777 | +7.01(+2.54%) |
Aug 27, 2021 | 274.01 | 276.52 | 271.50 | 275.83 | 284,714 | +3.14(+1.15%) |
Aug 26, 2021 | 274.45 | 275.64 | 269.24 | 272.69 | 346,756 | -1.32(-0.48%) |
Aug 25, 2021 | 270.19 | 274.67 | 269.50 | 274.01 | 172,158 | +3.66(+1.35%) |
Aug 24, 2021 | 266.54 | 271.20 | 265.00 | 270.35 | 166,307 | +4.27(+1.60%) |
Aug 23, 2021 | 262.63 | 268.11 | 262.63 | 266.08 | 429,986 | +3.39(+1.29%) |
Aug 20, 2021 | 260.92 | 267.59 | 260.70 | 262.69 | 302,776 | +3.13(+1.21%) |
Aug 19, 2021 | 252.10 | 261.69 | 251.11 | 259.56 | 233,473 | +4.89(+1.92%) |
Aug 18, 2021 | 260.00 | 262.31 | 254.65 | 254.67 | 209,567 | -2.32(-0.90%) |
Aug 17, 2021 | 254.82 | 257.65 | 250.22 | 256.99 | 230,819 | +1.00(+0.39%) |
Aug 16, 2021 | 257.69 | 257.96 | 251.58 | 255.99 | 157,710 | -1.97(-0.76%) |
Aug 13, 2021 | 255.19 | 258.24 | 252.43 | 257.96 | 234,979 | +2.71(+1.06%) |
Aug 12, 2021 | 249.10 | 255.50 | 248.63 | 255.25 | 245,526 | +5.61(+2.25%) |
Aug 11, 2021 | 251.21 | 252.01 | 246.56 | 249.64 | 210,757 | -0.49(-0.20%) |
Aug 10, 2021 | 255.84 | 256.51 | 248.96 | 250.13 | 232,823 | -5.30(-2.07%) |
Aug 09, 2021 | 252.67 | 255.43 | 250.13 | 255.43 | 164,383 | +4.78(+1.91%) |
Aug 06, 2021 | 251.90 | 252.25 | 248.27 | 250.65 | 202,473 | -4.05(-1.59%) |
Aug 05, 2021 | 253.00 | 255.34 | 249.78 | 254.70 | 281,624 | +2.11(+0.84%) |
Aug 04, 2021 | 248.74 | 253.72 | 248.25 | 252.59 | 268,826 | +3.52(+1.41%) |
Aug 03, 2021 | 247.87 | 251.25 | 245.50 | 249.07 | 238,161 | +1.20(+0.48%) |
Aug 02, 2021 | 246.62 | 248.56 | 239.62 | 247.87 | 313,843 | +2.17(+0.88%) |
Jul 30, 2021 | 241.36 | 248.25 | 239.04 | 245.70 | 459,991 | +4.61(+1.91%) |
Jul 29, 2021 | 232.41 | 243.72 | 231.01 | 241.09 | 475,388 | +5.81(+2.47%) |
Jul 28, 2021 | 226.26 | 240.49 | 224.56 | 235.28 | 834,112 | +8.90(+3.93%) |
Jul 27, 2021 | 212.50 | 226.48 | 210.44 | 226.38 | 1,134,132 | +20.37(+9.89%) |
Jul 26, 2021 | 209.22 | 209.77 | 204.99 | 206.01 | 310,935 | -3.91(-1.86%) |
Jul 23, 2021 | 206.40 | 210.61 | 203.74 | 209.92 | 531,576 | +3.91(+1.90%) |
Jul 22, 2021 | 204.86 | 207.59 | 203.00 | 206.01 | 161,151 | +2.41(+1.18%) |
Jul 21, 2021 | 202.44 | 203.88 | 197.48 | 203.60 | 374,783 | +0.63(+0.31%) |
Jul 20, 2021 | 201.20 | 203.60 | 198.27 | 202.97 | 437,057 | +3.59(+1.80%) |
Jul 19, 2021 | 198.57 | 202.56 | 195.85 | 199.38 | 302,193 | -0.76(-0.38%) |
Jul 16, 2021 | 197.75 | 202.75 | 196.81 | 200.14 | 578,006 | +3.03(+1.54%) |
Jul 15, 2021 | 194.14 | 198.06 | 193.03 | 197.11 | 200,838 | +2.34(+1.20%) |
Jul 14, 2021 | 201.25 | 202.80 | 193.74 | 194.77 | 324,452 | -6.08(-3.03%) |
Jul 13, 2021 | 204.01 | 205.50 | 200.36 | 200.85 | 135,647 | -3.46(-1.69%) |
Jul 12, 2021 | 206.59 | 207.89 | 201.81 | 204.31 | 272,700 | -1.47(-0.71%) |
Jul 09, 2021 | 206.23 | 207.04 | 203.72 | 205.78 | 214,681 | -0.58(-0.28%) |
Jul 08, 2021 | 201.54 | 207.64 | 200.76 | 206.36 | 278,316 | -0.09(-0.04%) |
Jul 07, 2021 | 205.94 | 207.95 | 204.00 | 206.45 | 331,998 | +2.38(+1.17%) |
Jul 06, 2021 | 201.95 | 206.35 | 201.95 | 204.07 | 383,404 | +2.17(+1.07%) |
Jul 02, 2021 | 200.95 | 201.99 | 198.12 | 201.90 | 200,877 | +2.19(+1.10%) |
Jul 01, 2021 | 199.30 | 200.63 | 197.22 | 199.71 | 269,054 | +0.09(+0.05%) |
Jun 30, 2021 | 203.85 | 203.85 | 197.73 | 199.62 | 192,990 | -4.41(-2.16%) |
Jun 29, 2021 | 201.00 | 204.75 | 198.89 | 204.03 | 318,537 | +2.85(+1.42%) |
Jun 28, 2021 | 193.39 | 201.32 | 193.39 | 201.18 | 312,683 | +9.56(+4.99%) |
Jun 25, 2021 | 192.69 | 193.65 | 189.19 | 191.62 | 618,719 | -1.25(-0.65%) |
Jun 24, 2021 | 194.98 | 195.82 | 192.24 | 192.87 | 242,969 | -0.05(-0.03%) |
Jun 23, 2021 | 196.78 | 197.97 | 191.86 | 192.92 | 530,403 | -4.23(-2.15%) |
Jun 22, 2021 | 197.04 | 198.18 | 195.14 | 197.15 | 431,676 | +1.01(+0.51%) |
Jun 21, 2021 | 197.80 | 200.15 | 192.37 | 196.14 | 282,604 | -1.20(-0.61%) |
Jun 18, 2021 | 199.06 | 203.31 | 194.90 | 197.34 | 1,123,875 | -2.30(-1.15%) |
Jun 17, 2021 | 188.75 | 201.43 | 188.75 | 199.64 | 509,040 | +9.50(+5.00%) |
Jun 16, 2021 | 190.13 | 193.70 | 187.52 | 190.14 | 228,959 | +0.50(+0.26%) |
Jun 15, 2021 | 193.91 | 196.30 | 188.71 | 189.64 | 258,084 | -5.50(-2.82%) |
Jun 14, 2021 | 191.95 | 196.24 | 191.95 | 195.14 | 288,312 | +3.62(+1.89%) |
Jun 11, 2021 | 191.37 | 192.97 | 189.60 | 191.52 | 248,623 | +1.52(+0.80%) |
Jun 10, 2021 | 186.19 | 190.99 | 185.24 | 190.00 | 332,827 | +3.77(+2.02%) |
Jun 09, 2021 | 184.98 | 187.78 | 183.43 | 186.23 | 324,930 | +3.74(+2.05%) |
Jun 08, 2021 | 186.49 | 187.30 | 179.50 | 182.49 | 392,166 | -1.36(-0.74%) |
Jun 07, 2021 | 176.90 | 184.35 | 175.34 | 183.85 | 605,605 | +6.06(+3.41%) |
Jun 04, 2021 | 176.60 | 180.96 | 176.60 | 177.79 | 303,939 | +2.19(+1.25%) |
Jun 03, 2021 | 176.07 | 177.96 | 172.91 | 175.60 | 345,078 | -2.84(-1.59%) |
Jun 02, 2021 | 173.25 | 179.84 | 172.59 | 178.44 | 434,955 | +5.69(+3.29%) |
Jun 01, 2021 | 182.61 | 182.61 | 172.41 | 172.75 | 656,180 | -9.86(-5.40%) |
May 28, 2021 | 183.48 | 187.20 | 182.29 | 182.61 | 301,551 | +1.16(+0.64%) |
May 27, 2021 | 178.44 | 183.97 | 177.99 | 181.45 | 363,945 | +2.54(+1.42%) |
May 26, 2021 | 179.93 | 181.00 | 176.78 | 178.91 | 311,016 | -0.56(-0.31%) |
May 25, 2021 | 177.23 | 180.72 | 176.08 | 179.47 | 372,242 | +2.78(+1.57%) |
May 24, 2021 | 181.56 | 183.02 | 176.13 | 176.69 | 483,216 | -3.31(-1.84%) |
May 21, 2021 | 182.10 | 183.25 | 178.42 | 180.00 | 413,596 | -1.41(-0.78%) |
May 20, 2021 | 177.48 | 182.24 | 177.01 | 181.41 | 603,969 | +5.13(+2.91%) |
May 19, 2021 | 168.41 | 177.13 | 167.00 | 176.28 | 884,292 | +4.29(+2.49%) |
May 18, 2021 | 164.92 | 172.84 | 164.90 | 171.99 | 650,846 | +6.12(+3.69%) |
May 17, 2021 | 170.94 | 171.90 | 162.29 | 165.87 | 783,776 | -6.09(-3.54%) |
May 14, 2021 | 168.98 | 174.78 | 168.47 | 171.96 | 377,775 | +2.31(+1.36%) |
May 13, 2021 | 172.14 | 173.54 | 164.29 | 169.65 | 550,887 | -1.95(-1.14%) |
May 12, 2021 | 173.35 | 177.00 | 171.03 | 171.60 | 347,129 | -3.86(-2.20%) |
May 11, 2021 | 168.04 | 178.37 | 167.09 | 175.46 | 716,326 | +0.33(+0.19%) |
May 10, 2021 | 185.00 | 186.00 | 171.05 | 175.13 | 533,427 | -12.67(-6.75%) |
May 07, 2021 | 186.46 | 193.35 | 186.08 | 187.80 | 435,202 | +2.58(+1.39%) |
May 06, 2021 | 191.94 | 191.94 | 181.55 | 185.22 | 554,722 | -9.59(-4.92%) |
May 05, 2021 | 197.45 | 199.49 | 193.66 | 194.81 | 414,178 | +0.14(+0.07%) |
May 04, 2021 | 215.10 | 215.10 | 194.04 | 194.67 | 572,619 | -13.44(-6.46%) |
May 03, 2021 | 211.77 | 212.68 | 206.86 | 208.11 | 274,939 | -3.60(-1.70%) |
Apr 30, 2021 | 211.87 | 216.76 | 210.55 | 211.71 | 303,500 | -1.43(-0.67%) |
Apr 29, 2021 | 219.44 | 219.81 | 212.52 | 213.14 | 217,191 | -6.60(-3.00%) |
Apr 28, 2021 | 220.62 | 221.97 | 217.36 | 219.74 | 257,500 | -1.21(-0.55%) |
Apr 27, 2021 | 218.95 | 222.24 | 218.21 | 220.95 | 224,256 | +0.91(+0.41%) |
Apr 26, 2021 | 218.42 | 223.03 | 218.00 | 220.04 | 316,807 | +1.72(+0.79%) |
Apr 23, 2021 | 217.66 | 220.82 | 214.51 | 218.32 | 302,500 | +2.00(+0.92%) |
Apr 22, 2021 | 218.04 | 221.26 | 214.88 | 216.32 | 303,916 | -1.27(-0.58%) |
Apr 21, 2021 | 211.07 | 217.86 | 210.22 | 217.59 | 313,065 | +5.60(+2.64%) |
Apr 20, 2021 | 211.03 | 214.46 | 208.17 | 211.99 | 182,664 | -0.05(-0.02%) |
Apr 19, 2021 | 212.01 | 213.58 | 208.06 | 212.04 | 232,547 | -1.26(-0.59%) |
Apr 16, 2021 | 214.18 | 214.46 | 211.95 | 213.30 | 140,800 | -0.27(-0.13%) |
Apr 15, 2021 | 209.13 | 215.00 | 207.73 | 213.57 | 209,164 | +8.28(+4.03%) |
Apr 14, 2021 | 212.83 | 213.40 | 205.17 | 205.29 | 250,561 | -7.57(-3.56%) |
Apr 13, 2021 | 208.62 | 212.97 | 208.26 | 212.86 | 279,471 | +5.84(+2.82%) |
Apr 12, 2021 | 205.35 | 207.54 | 202.75 | 207.02 | 229,353 | +0.92(+0.45%) |
Apr 09, 2021 | 202.01 | 206.78 | 201.38 | 206.10 | 216,500 | +1.94(+0.95%) |
Apr 08, 2021 | 204.18 | 207.37 | 202.90 | 204.16 | 284,230 | +2.85(+1.42%) |
Apr 07, 2021 | 205.79 | 205.79 | 200.41 | 201.31 | 208,807 | -3.66(-1.79%) |
Apr 06, 2021 | 200.92 | 206.19 | 199.04 | 204.97 | 340,983 | +4.55(+2.27%) |
Apr 05, 2021 | 197.33 | 200.58 | 195.57 | 200.42 | 291,156 | +4.98(+2.55%) |
Apr 01, 2021 | 197.39 | 198.75 | 193.10 | 195.44 | 401,100 | +1.03(+0.53%) |
Mar 31, 2021 | 189.51 | 197.77 | 188.00 | 194.41 | 647,755 | +5.20(+2.75%) |
Mar 30, 2021 | 183.12 | 190.10 | 182.12 | 189.21 | 416,971 | +5.11(+2.78%) |
Mar 29, 2021 | 182.89 | 188.39 | 181.53 | 184.10 | 801,643 | +0.59(+0.32%) |
Mar 26, 2021 | 181.01 | 184.04 | 178.76 | 183.51 | 790,000 | +3.14(+1.74%) |
Mar 25, 2021 | 186.31 | 186.31 | 178.00 | 180.37 | 635,408 | -8.68(-4.59%) |
Mar 24, 2021 | 206.29 | 206.30 | 188.13 | 189.05 | 523,240 | -17.53(-8.49%) |
Mar 23, 2021 | 206.51 | 208.00 | 204.40 | 206.58 | 433,503 | -0.86(-0.41%) |
Mar 22, 2021 | 205.44 | 210.99 | 203.77 | 207.44 | 377,913 | +3.45(+1.69%) |
Mar 19, 2021 | 202.28 | 205.87 | 199.44 | 203.99 | 768,300 | +3.98(+1.99%) |
Mar 18, 2021 | 194.68 | 203.98 | 194.28 | 200.01 | 389,879 | +3.17(+1.61%) |
Mar 17, 2021 | 194.52 | 199.00 | 192.84 | 196.84 | 427,410 | -0.73(-0.37%) |
Mar 16, 2021 | 205.78 | 206.75 | 196.16 | 197.57 | 418,383 | -6.44(-3.16%) |
Mar 15, 2021 | 195.79 | 204.71 | 195.41 | 204.01 | 439,779 | +9.31(+4.78%) |
Mar 12, 2021 | 191.01 | 197.12 | 189.26 | 194.70 | 344,800 | +0.62(+0.32%) |
Mar 11, 2021 | 191.78 | 195.84 | 190.82 | 194.08 | 391,119 | +5.59(+2.97%) |
Mar 10, 2021 | 193.68 | 194.98 | 186.84 | 188.49 | 457,031 | -1.73(-0.91%) |
Mar 09, 2021 | 185.86 | 194.34 | 185.86 | 190.22 | 358,222 | +8.74(+4.82%) |
Mar 08, 2021 | 185.58 | 188.25 | 178.67 | 181.48 | 474,704 | -4.71(-2.53%) |
Mar 05, 2021 | 183.21 | 187.66 | 173.09 | 186.19 | 572,900 | +2.98(+1.63%) |
Mar 04, 2021 | 196.01 | 200.00 | 181.30 | 183.21 | 757,441 | -16.66(-8.34%) |
Mar 03, 2021 | 213.33 | 213.33 | 199.55 | 199.87 | 302,769 | -12.78(-6.01%) |
Mar 02, 2021 | 222.12 | 223.16 | 212.08 | 212.65 | 296,209 | -9.08(-4.10%) |
Mar 01, 2021 | 216.46 | 222.35 | 214.01 | 221.73 | 339,289 | +9.34(+4.40%) |
Feb 26, 2021 | 209.49 | 214.48 | 206.51 | 212.39 | 345,800 | +5.32(+2.57%) |
Feb 25, 2021 | 219.47 | 221.69 | 204.87 | 207.07 | 430,322 | -8.51(-3.95%) |
Feb 24, 2021 | 216.50 | 220.87 | 210.67 | 215.58 | 601,894 | +9.07(+4.39%) |
Feb 23, 2021 | 200.33 | 208.12 | 193.01 | 206.51 | 464,987 | -4.26(-2.02%) |
Feb 22, 2021 | 213.83 | 214.00 | 209.58 | 210.77 | 254,181 | -3.58(-1.67%) |
Feb 19, 2021 | 217.14 | 219.57 | 213.51 | 214.35 | 341,400 | -1.27(-0.59%) |
Feb 18, 2021 | 214.00 | 218.44 | 209.00 | 215.62 | 295,794 | +0.59(+0.27%) |
Feb 17, 2021 | 217.28 | 220.77 | 212.00 | 215.03 | 442,004 | -6.60(-2.98%) |
Feb 16, 2021 | 227.60 | 227.75 | 220.43 | 221.63 | 236,956 | -4.63(-2.05%) |
Feb 12, 2021 | 222.67 | 228.84 | 221.16 | 226.26 | 270,500 | +2.87(+1.28%) |
Feb 11, 2021 | 220.66 | 224.64 | 220.32 | 223.39 | 270,549 | +4.27(+1.95%) |
Feb 10, 2021 | 218.31 | 221.54 | 213.51 | 219.12 | 393,470 | +2.94(+1.36%) |
Feb 09, 2021 | 219.00 | 220.90 | 214.10 | 216.18 | 273,496 | -2.96(-1.35%) |
Feb 08, 2021 | 224.90 | 225.89 | 218.02 | 219.14 | 304,335 | -2.92(-1.31%) |
Feb 05, 2021 | 219.00 | 222.20 | 217.47 | 222.06 | 235,200 | +4.14(+1.90%) |
Feb 04, 2021 | 214.51 | 219.86 | 213.00 | 217.92 | 269,726 | +3.95(+1.85%) |
Feb 03, 2021 | 217.51 | 218.39 | 211.60 | 213.97 | 323,733 | -1.45(-0.67%) |
Feb 02, 2021 | 209.90 | 217.41 | 209.57 | 215.42 | 391,357 | +9.01(+4.37%) |
Feb 01, 2021 | 201.50 | 207.70 | 201.37 | 206.41 | 352,546 | +6.41(+3.20%) |
Jan 29, 2021 | 198.15 | 201.99 | 196.35 | 200.00 | 466,900 | +4.27(+2.18%) |
Jan 28, 2021 | 187.90 | 197.90 | 187.36 | 195.73 | 371,769 | +8.40(+4.48%) |
Jan 27, 2021 | 194.63 | 197.36 | 185.54 | 187.33 | 726,185 | -14.66(-7.26%) |
Jan 26, 2021 | 214.74 | 215.21 | 200.63 | 201.99 | 679,473 | -13.29(-6.17%) |
Jan 25, 2021 | 220.86 | 222.26 | 212.57 | 215.28 | 292,863 | -4.04(-1.84%) |
Jan 22, 2021 | 216.54 | 219.44 | 216.14 | 219.32 | 172,700 | +2.41(+1.11%) |
Jan 21, 2021 | 218.22 | 219.45 | 213.50 | 216.91 | 331,460 | +0.24(+0.11%) |
Jan 20, 2021 | 223.85 | 226.97 | 212.51 | 216.67 | 502,542 | -5.52(-2.48%) |
Jan 19, 2021 | 220.56 | 226.53 | 217.44 | 222.19 | 567,505 | +6.72(+3.12%) |
Jan 15, 2021 | 213.75 | 217.78 | 212.40 | 215.47 | 417,700 | +3.22(+1.52%) |
Jan 14, 2021 | 208.15 | 221.38 | 208.15 | 212.25 | 619,210 | +4.28(+2.06%) |
Jan 13, 2021 | 209.99 | 210.66 | 205.55 | 207.97 | 302,715 | +1.64(+0.79%) |
Jan 12, 2021 | 205.12 | 207.26 | 201.38 | 206.33 | 429,942 | +0.44(+0.21%) |
Jan 11, 2021 | 209.79 | 211.68 | 203.71 | 205.89 | 416,511 | -2.47(-1.19%) |
Jan 08, 2021 | 206.50 | 209.63 | 203.76 | 208.36 | 261,300 | +4.27(+2.09%) |
Jan 07, 2021 | 197.97 | 207.13 | 197.68 | 204.09 | 416,312 | +7.08(+3.59%) |
Jan 06, 2021 | 195.86 | 199.75 | 192.23 | 197.01 | 440,217 | +2.34(+1.20%) |
Jan 05, 2021 | 189.64 | 195.53 | 189.08 | 194.67 | 307,478 | +4.01(+2.10%) |
Jan 04, 2021 | 192.63 | 196.00 | 187.80 | 190.66 | 248,773 | -0.97(-0.51%) |
Dec 31, 2020 | 191.63 | 191.63 | 191.63 | 216,833 | +2.49(+1.32%) | |
Dec 30, 2020 | 189.77 | 193.94 | 188.69 | 189.14 | 216,833 | +0.12(+0.06%) |
Dec 29, 2020 | 188.67 | 191.05 | 182.90 | 189.02 | 244,717 | +2.00(+1.07%) |
Dec 28, 2020 | 198.00 | 199.25 | 185.85 | 187.02 | 317,159 | -8.67(-4.43%) |
Dec 24, 2020 | 198.05 | 200.19 | 193.51 | 195.69 | 256,000 | -1.23(-0.62%) |
Dec 23, 2020 | 194.00 | 199.65 | 191.05 | 196.92 | 536,456 | +2.81(+1.45%) |
Dec 22, 2020 | 193.57 | 195.48 | 191.81 | 194.11 | 270,676 | +1.01(+0.52%) |
Dec 21, 2020 | 191.93 | 194.88 | 187.00 | 193.10 | 296,280 | -0.80(-0.41%) |
Dec 18, 2020 | 192.63 | 194.20 | 190.02 | 193.90 | 822,900 | +3.49(+1.83%) |
Dec 17, 2020 | 181.66 | 191.30 | 181.66 | 190.41 | 468,485 | +7.93(+4.35%) |
Dec 16, 2020 | 186.00 | 188.18 | 181.05 | 182.48 | 308,479 | -3.13(-1.69%) |
Dec 15, 2020 | 184.69 | 186.66 | 182.48 | 185.61 | 543,272 | +1.52(+0.83%) |
Dec 14, 2020 | 182.01 | 187.45 | 181.51 | 184.09 | 367,606 | +3.19(+1.76%) |
Dec 11, 2020 | 180.27 | 181.85 | 176.57 | 180.90 | 321,500 | +1.37(+0.76%) |
Dec 10, 2020 | 177.88 | 182.47 | 177.41 | 179.53 | 350,211 | +0.75(+0.42%) |
Dec 09, 2020 | 181.69 | 183.44 | 178.17 | 178.78 | 561,321 | -1.56(-0.87%) |
Dec 08, 2020 | 176.50 | 183.76 | 176.25 | 180.34 | 1,231,993 | -5.57(-3.00%) |
Dec 07, 2020 | 186.46 | 188.88 | 184.37 | 185.91 | 471,688 | -2.42(-1.28%) |
Dec 04, 2020 | 187.21 | 189.39 | 186.33 | 188.33 | 191,300 | +1.12(+0.60%) |
Dec 03, 2020 | 187.26 | 190.28 | 186.12 | 187.21 | 199,726 | +0.21(+0.11%) |
Dec 02, 2020 | 194.03 | 194.03 | 186.56 | 187.00 | 238,948 | -6.86(-3.54%) |
Dec 01, 2020 | 191.00 | 195.92 | 189.38 | 193.86 | 439,264 | +4.19(+2.21%) |
Nov 30, 2020 | 189.00 | 191.71 | 187.34 | 189.67 | 602,099 | +2.68(+1.43%) |
Nov 27, 2020 | 183.21 | 187.13 | 182.85 | 186.99 | 218,100 | +5.56(+3.06%) |
Nov 25, 2020 | 180.65 | 183.75 | 178.54 | 181.43 | 259,700 | +2.28(+1.27%) |
Nov 24, 2020 | 186.00 | 187.26 | 176.78 | 179.15 | 480,435 | -6.72(-3.62%) |
Nov 23, 2020 | 194.40 | 196.42 | 184.50 | 185.87 | 423,732 | -7.64(-3.95%) |
Nov 20, 2020 | 188.60 | 197.50 | 187.61 | 193.51 | 587,500 | +6.22(+3.32%) |
Nov 19, 2020 | 186.13 | 189.91 | 184.19 | 187.29 | 397,137 | +1.84(+0.99%) |
Nov 18, 2020 | 194.32 | 195.04 | 183.26 | 185.45 | 754,912 | -8.04(-4.16%) |
Nov 17, 2020 | 195.73 | 198.08 | 193.22 | 193.49 | 463,241 | -1.88(-0.96%) |
Nov 16, 2020 | 206.09 | 206.41 | 194.89 | 195.37 | 604,206 | -10.23(-4.98%) |
Nov 13, 2020 | 209.43 | 209.43 | 203.12 | 205.60 | 502,500 | -0.97(-0.47%) |
Nov 12, 2020 | 196.54 | 212.55 | 196.54 | 206.57 | 1,324,664 | +11.86(+6.09%) |
Nov 11, 2020 | 188.39 | 196.03 | 187.24 | 194.71 | 245,406 | +7.81(+4.18%) |
Nov 10, 2020 | 194.07 | 197.00 | 183.22 | 186.90 | 560,252 | -4.85(-2.53%) |
Nov 09, 2020 | 199.02 | 201.82 | 188.02 | 191.75 | 513,323 | -10.23(-5.06%) |
Nov 06, 2020 | 200.00 | 209.38 | 198.91 | 201.98 | 452,000 | +0.12(+0.06%) |
Nov 05, 2020 | 194.45 | 203.90 | 190.52 | 201.86 | 682,361 | +14.99(+8.02%) |
Nov 04, 2020 | 180.95 | 189.67 | 180.95 | 186.87 | 597,454 | +8.86(+4.98%) |
Nov 03, 2020 | 171.13 | 178.89 | 171.13 | 178.01 | 379,124 | +7.87(+4.63%) |
Nov 02, 2020 | 171.36 | 173.09 | 167.95 | 170.14 | 341,096 | +3.57(+2.14%) |
Oct 30, 2020 | 169.43 | 171.34 | 163.55 | 166.57 | 431,200 | -5.65(-3.28%) |
Oct 29, 2020 | 172.21 | 173.82 | 170.62 | 172.22 | 207,703 | +1.02(+0.60%) |
Oct 28, 2020 | 174.00 | 175.63 | 169.21 | 171.20 | 285,251 | -4.64(-2.64%) |
Oct 27, 2020 | 178.44 | 180.84 | 175.23 | 175.84 | 277,076 | -1.70(-0.96%) |
Oct 26, 2020 | 174.95 | 179.12 | 174.95 | 177.54 | 223,732 | +1.29(+0.73%) |
Oct 23, 2020 | 177.92 | 177.92 | 173.01 | 176.25 | 231,900 | -0.26(-0.15%) |
Oct 22, 2020 | 171.07 | 177.29 | 170.94 | 176.51 | 530,592 | +4.75(+2.77%) |
Oct 21, 2020 | 172.53 | 175.03 | 171.73 | 171.76 | 360,901 | -0.73(-0.42%) |
Oct 20, 2020 | 169.75 | 175.24 | 168.55 | 172.49 | 317,750 | +3.74(+2.22%) |
Oct 19, 2020 | 171.47 | 173.58 | 168.28 | 168.75 | 197,415 | -2.02(-1.18%) |
Oct 16, 2020 | 173.97 | 173.97 | 170.50 | 170.77 | 252,900 | +0.76(+0.45%) |
Oct 15, 2020 | 168.03 | 170.76 | 166.00 | 170.01 | 330,188 | +0.17(+0.10%) |
Oct 14, 2020 | 173.34 | 173.87 | 167.52 | 169.84 | 256,239 | -2.32(-1.35%) |
Oct 13, 2020 | 173.34 | 174.44 | 170.35 | 172.16 | 365,005 | -1.25(-0.72%) |
Oct 12, 2020 | 173.03 | 175.45 | 170.73 | 173.41 | 372,102 | +2.91(+1.71%) |
Oct 09, 2020 | 165.32 | 171.99 | 163.77 | 170.50 | 358,100 | +6.32(+3.85%) |
Oct 08, 2020 | 166.32 | 167.64 | 161.87 | 164.18 | 409,849 | -0.85(-0.52%) |
Oct 07, 2020 | 166.09 | 167.73 | 164.72 | 165.03 | 479,749 | +1.31(+0.80%) |
Oct 06, 2020 | 160.72 | 165.44 | 160.72 | 163.72 | 592,165 | +3.92(+2.45%) |
Oct 05, 2020 | 149.58 | 159.98 | 149.55 | 159.80 | 853,349 | +11.72(+7.91%) |
Oct 02, 2020 | 147.69 | 150.88 | 146.97 | 148.08 | 551,400 | -1.55(-1.04%) |
Oct 01, 2020 | 148.00 | 150.89 | 146.52 | 149.63 | 248,082 | +2.09(+1.42%) |
Sep 30, 2020 | 149.98 | 150.50 | 145.99 | 147.54 | 610,852 | -3.05(-2.03%) |
Sep 29, 2020 | 147.94 | 152.41 | 147.91 | 150.59 | 251,832 | +3.31(+2.25%) |
Sep 28, 2020 | 145.64 | 147.54 | 144.36 | 147.28 | 215,788 | +2.98(+2.07%) |
Sep 25, 2020 | 139.94 | 145.08 | 138.63 | 144.30 | 283,500 | +4.36(+3.12%) |
Sep 24, 2020 | 141.01 | 141.48 | 138.00 | 139.94 | 259,466 | -2.44(-1.71%) |
Sep 23, 2020 | 143.48 | 146.01 | 142.04 | 142.38 | 222,086 | -1.58(-1.10%) |
Sep 22, 2020 | 141.78 | 144.24 | 139.74 | 143.96 | 225,927 | +2.11(+1.49%) |
Sep 21, 2020 | 143.92 | 144.53 | 138.40 | 141.85 | 471,725 | -4.14(-2.84%) |
Sep 18, 2020 | 146.11 | 146.70 | 142.62 | 145.99 | 682,100 | +0.28(+0.19%) |
Sep 17, 2020 | 145.26 | 146.00 | 143.02 | 145.71 | 248,161 | -1.44(-0.98%) |
Sep 16, 2020 | 152.00 | 152.35 | 146.97 | 147.15 | 322,824 | -3.12(-2.08%) |
Sep 15, 2020 | 150.99 | 152.77 | 149.96 | 150.27 | 301,546 | +0.59(+0.39%) |
Sep 14, 2020 | 145.85 | 150.85 | 145.54 | 149.68 | 227,787 | +5.02(+3.47%) |
Sep 11, 2020 | 147.49 | 148.91 | 143.90 | 144.66 | 200,900 | -1.23(-0.84%) |
Sep 10, 2020 | 148.22 | 149.72 | 145.66 | 145.89 | 322,793 | -1.24(-0.84%) |
Sep 09, 2020 | 146.64 | 149.16 | 144.33 | 147.13 | 275,490 | +2.81(+1.95%) |
Sep 08, 2020 | 142.90 | 147.04 | 140.56 | 144.32 | 267,666 | -1.08(-0.74%) |
Sep 04, 2020 | 146.63 | 146.97 | 138.42 | 145.40 | 485,000 | -2.57(-1.74%) |
Sep 03, 2020 | 153.74 | 153.91 | 145.75 | 147.97 | 495,241 | -8.09(-5.18%) |
Sep 02, 2020 | 155.89 | 156.50 | 151.50 | 156.06 | 247,565 | +0.90(+0.58%) |