Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 193.85 | 195.96 | 192.30 | 194.65 | 18,381,482 | -1.63(-0.83%) |
Jul 29, 2021 | 194.85 | 198.19 | 192.95 | 196.28 | 19,079,974 | +1.59(+0.82%) |
Jul 28, 2021 | 192.86 | 196.12 | 189.62 | 194.69 | 20,237,576 | +2.94(+1.54%) |
Jul 27, 2021 | 192.32 | 195.88 | 187.09 | 191.75 | 24,908,486 | -0.86(-0.45%) |
Jul 26, 2021 | 192.78 | 194.09 | 188.81 | 192.61 | 20,416,806 | -2.63(-1.35%) |
Jul 23, 2021 | 196.22 | 196.66 | 192.17 | 195.24 | 19,601,168 | -0.36(-0.18%) |
Jul 22, 2021 | 196.08 | 198.51 | 192.43 | 195.60 | 32,419,480 | +1.84(+0.95%) |
Jul 21, 2021 | 188.50 | 194.93 | 187.10 | 193.77 | 37,230,740 | +7.97(+4.29%) |
Jul 20, 2021 | 186.98 | 188.06 | 181.33 | 185.80 | 43,520,732 | -1.67(-0.89%) |
Jul 19, 2021 | 178.84 | 190.09 | 178.35 | 187.47 | 74,950,552 | +6.18(+3.41%) |
Jul 16, 2021 | 189.98 | 191.24 | 180.42 | 181.30 | 68,942,312 | -8.04(-4.25%) |
Jul 15, 2021 | 197.78 | 198.13 | 188.26 | 189.34 | 55,101,036 | -8.74(-4.41%) |
Jul 14, 2021 | 203.23 | 203.83 | 197.19 | 198.07 | 38,058,684 | -4.01(-1.98%) |
Jul 13, 2021 | 203.65 | 204.26 | 200.79 | 202.08 | 29,099,732 | -2.69(-1.31%) |
Jul 12, 2021 | 202.05 | 204.97 | 201.53 | 204.77 | 32,228,190 | +4.61(+2.31%) |
Jul 09, 2021 | 199.28 | 200.46 | 197.20 | 200.16 | 29,714,460 | +1.47(+0.74%) |
Jul 08, 2021 | 198.22 | 200.98 | 196.67 | 198.69 | 50,400,544 | -4.68(-2.30%) |
Jul 07, 2021 | 208.18 | 208.29 | 202.97 | 203.37 | 41,888,972 | -3.26(-1.58%) |
Jul 06, 2021 | 207.02 | 208.06 | 203.15 | 206.63 | 44,721,920 | +2.11(+1.03%) |
Jul 02, 2021 | 204.05 | 204.70 | 202.53 | 204.52 | 34,398,952 | +2.75(+1.36%) |
Jul 01, 2021 | 200.90 | 204.21 | 199.84 | 201.77 | 48,077,752 | +2.09(+1.05%) |
Jun 30, 2021 | 199.65 | 201.28 | 198.29 | 199.68 | 32,693,728 | -0.24(-0.12%) |
Jun 29, 2021 | 198.48 | 200.64 | 196.23 | 199.92 | 36,776,248 | +0.42(+0.21%) |
Jun 28, 2021 | 193.28 | 200.44 | 192.86 | 199.51 | 49,594,672 | +9.52(+5.01%) |
Jun 25, 2021 | 192.47 | 193.12 | 188.62 | 189.98 | 27,884,624 | -1.74(-0.91%) |
Jun 24, 2021 | 191.95 | 193.87 | 190.55 | 191.72 | 32,128,430 | +1.48(+0.78%) |
Jun 23, 2021 | 189.75 | 191.17 | 188.75 | 190.24 | 33,244,900 | +1.70(+0.90%) |
Jun 22, 2021 | 184.40 | 189.31 | 183.54 | 188.54 | 58,078,920 | +4.59(+2.49%) |
Jun 21, 2021 | 184.03 | 185.05 | 177.92 | 183.96 | 67,319,192 | -2.11(-1.13%) |
Jun 18, 2021 | 187.52 | 193.42 | 185.52 | 186.07 | 97,053,560 | -0.19(-0.10%) |
Jun 17, 2021 | 177.44 | 188.03 | 177.26 | 186.25 | 80,903,152 | +8.46(+4.76%) |
Jun 16, 2021 | 177.60 | 179.24 | 175.54 | 177.80 | 30,734,060 | +0.22(+0.12%) |
Jun 15, 2021 | 178.84 | 179.85 | 176.97 | 177.58 | 24,320,444 | -2.30(-1.28%) |
Jun 14, 2021 | 178.75 | 180.08 | 176.32 | 179.88 | 32,185,808 | +1.93(+1.09%) |
Jun 11, 2021 | 174.49 | 179.08 | 174.14 | 177.94 | 41,702,596 | +4.00(+2.30%) |
Jun 10, 2021 | 173.20 | 174.62 | 171.46 | 173.95 | 28,817,114 | +0.67(+0.38%) |
Jun 09, 2021 | 174.86 | 175.45 | 172.26 | 173.28 | 38,219,164 | -0.95(-0.54%) |
Jun 08, 2021 | 174.93 | 175.87 | 172.17 | 174.23 | 32,416,670 | -1.62(-0.92%) |
Jun 07, 2021 | 175.37 | 177.78 | 171.59 | 175.85 | 57,740,316 | +0.41(+0.23%) |
Jun 04, 2021 | 170.79 | 176.26 | 170.62 | 175.44 | 61,833,600 | +6.07(+3.59%) |
Jun 03, 2021 | 166.68 | 172.25 | 165.51 | 169.37 | 58,085,172 | +1.91(+1.14%) |
Jun 02, 2021 | 162.21 | 168.86 | 162.04 | 167.46 | 59,488,816 | +5.13(+3.16%) |
Jun 01, 2021 | 162.38 | 163.56 | 158.72 | 162.33 | 47,321,536 | +0.20(+0.12%) |
May 28, 2021 | 154.71 | 162.46 | 154.71 | 162.13 | 64,640,628 | +7.55(+4.88%) |
May 27, 2021 | 156.69 | 157.19 | 154.30 | 154.58 | 58,210,440 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.63 | 155.56 | 156.69 | 36,940,176 | +0.52(+0.33%) |
May 25, 2021 | 157.35 | 157.88 | 154.52 | 156.17 | 43,558,344 | +0.36(+0.23%) |
May 24, 2021 | 151.83 | 157.14 | 151.46 | 155.81 | 55,506,972 | +6.19(+4.14%) |
May 21, 2021 | 151.34 | 151.92 | 148.40 | 149.62 | 67,435,464 | +3.78(+2.60%) |
May 20, 2021 | 142.75 | 146.55 | 142.43 | 145.84 | 32,188,998 | +5.46(+3.89%) |
May 19, 2021 | 135.40 | 140.52 | 135.17 | 140.38 | 34,446,260 | +0.50(+0.36%) |
May 18, 2021 | 142.39 | 143.76 | 139.77 | 139.88 | 18,624,508 | -1.50(-1.06%) |
May 17, 2021 | 141.29 | 141.42 | 138.26 | 141.38 | 21,727,028 | -0.77(-0.54%) |
May 14, 2021 | 138.63 | 143.00 | 137.22 | 142.15 | 25,914,050 | +5.77(+4.23%) |
May 13, 2021 | 140.06 | 140.53 | 134.33 | 136.39 | 28,614,300 | -0.93(-0.68%) |
May 12, 2021 | 139.82 | 142.32 | 136.82 | 137.32 | 30,372,878 | -5.47(-3.83%) |
May 11, 2021 | 137.98 | 143.27 | 137.23 | 142.78 | 28,609,478 | +0.40(+0.28%) |
May 10, 2021 | 147.58 | 147.77 | 142.23 | 142.38 | 26,923,748 | -5.45(-3.69%) |
May 07, 2021 | 147.79 | 149.41 | 146.43 | 147.83 | 22,980,130 | +2.89(+1.99%) |
May 06, 2021 | 144.67 | 145.43 | 141.90 | 144.95 | 19,352,728 | +0.64(+0.45%) |
May 05, 2021 | 146.80 | 147.85 | 143.59 | 144.30 | 29,249,790 | +1.07(+0.75%) |
May 04, 2021 | 146.09 | 146.09 | 139.83 | 143.23 | 40,587,252 | -4.85(-3.27%) |
May 03, 2021 | 150.96 | 152.17 | 147.59 | 148.08 | 20,415,994 | -1.72(-1.15%) |
Apr 30, 2021 | 151.45 | 153.35 | 149.68 | 149.80 | 20,230,272 | -3.15(-2.06%) |
Apr 29, 2021 | 153.70 | 154.06 | 150.42 | 152.95 | 17,346,482 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.02 | 151.86 | 152.47 | 20,971,680 | -1.05(-0.68%) |
Apr 27, 2021 | 155.48 | 156.40 | 153.25 | 153.52 | 16,483,482 | -0.96(-0.62%) |
Apr 26, 2021 | 151.55 | 154.49 | 150.96 | 154.48 | 19,810,778 | +2.12(+1.39%) |
Apr 23, 2021 | 149.05 | 153.05 | 148.71 | 152.35 | 22,821,728 | +4.14(+2.79%) |
Apr 22, 2021 | 153.45 | 154.08 | 147.55 | 148.21 | 27,806,656 | -5.09(-3.32%) |
Apr 21, 2021 | 150.89 | 153.32 | 150.73 | 153.31 | 21,698,558 | +1.89(+1.25%) |
Apr 20, 2021 | 152.93 | 154.67 | 149.34 | 151.42 | 33,455,400 | -1.90(-1.24%) |
Apr 19, 2021 | 155.06 | 157.77 | 152.03 | 153.32 | 40,502,248 | -5.50(-3.46%) |
Apr 16, 2021 | 160.22 | 161.34 | 158.34 | 158.81 | 33,585,932 | -2.24(-1.39%) |
Apr 15, 2021 | 156.32 | 161.83 | 156.01 | 161.06 | 59,924,876 | +8.59(+5.63%) |
Apr 14, 2021 | 155.94 | 156.90 | 151.98 | 152.47 | 38,602,764 | -4.02(-2.57%) |
Apr 13, 2021 | 152.02 | 156.69 | 150.96 | 156.49 | 67,699,528 | +4.70(+3.09%) |
Apr 12, 2021 | 142.62 | 153.22 | 141.12 | 151.79 | 86,996,144 | +8.07(+5.62%) |
Apr 09, 2021 | 141.86 | 143.80 | 141.47 | 143.72 | 19,554,954 | +0.83(+0.58%) |
Apr 08, 2021 | 142.25 | 144.43 | 142.21 | 142.89 | 24,461,248 | +1.73(+1.23%) |
Apr 07, 2021 | 138.54 | 142.16 | 136.85 | 141.16 | 25,156,492 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.27 | 137.47 | 138.34 | 19,188,200 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.87 | 137.06 | 139.60 | 25,585,706 | +1.75(+1.27%) |
Apr 01, 2021 | 135.46 | 138.43 | 134.85 | 137.85 | 30,887,466 | +4.63(+3.47%) |
Mar 31, 2021 | 129.90 | 134.44 | 129.57 | 133.22 | 31,520,994 | +4.76(+3.70%) |
Mar 30, 2021 | 128.17 | 129.50 | 126.80 | 128.47 | 20,047,788 | -0.76(-0.59%) |
Mar 29, 2021 | 127.95 | 130.37 | 126.75 | 129.23 | 27,400,174 | +1.09(+0.85%) |
Mar 26, 2021 | 125.30 | 128.31 | 123.49 | 128.14 | 36,467,956 | +3.03(+2.43%) |
Mar 25, 2021 | 124.75 | 126.90 | 122.48 | 125.11 | 29,541,928 | -1.08(-0.85%) |
Mar 24, 2021 | 131.26 | 131.33 | 126.12 | 126.18 | 24,606,904 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.19 | 129.96 | 130.45 | 22,234,030 | -1.15(-0.88%) |
Mar 22, 2021 | 128.88 | 133.68 | 128.82 | 131.60 | 29,825,034 | +3.40(+2.65%) |
Mar 19, 2021 | 127.25 | 128.96 | 125.88 | 128.21 | 29,978,894 | +1.23(+0.97%) |
Mar 18, 2021 | 131.11 | 131.58 | 126.92 | 126.98 | 29,467,022 | -6.17(-4.64%) |
Mar 17, 2021 | 130.14 | 134.27 | 129.64 | 133.15 | 24,410,056 | +0.50(+0.38%) |
Mar 16, 2021 | 133.30 | 134.86 | 130.91 | 132.65 | 27,243,866 | +1.00(+0.76%) |
Mar 15, 2021 | 128.40 | 131.81 | 127.42 | 131.66 | 22,266,526 | +3.35(+2.61%) |
Mar 12, 2021 | 126.24 | 128.64 | 125.65 | 128.31 | 24,443,694 | -1.37(-1.06%) |
Mar 11, 2021 | 129.25 | 130.21 | 127.10 | 129.68 | 30,003,120 | +5.24(+4.21%) |
Mar 10, 2021 | 127.75 | 129.55 | 124.33 | 124.44 | 38,473,940 | -0.52(-0.42%) |
Mar 09, 2021 | 121.07 | 125.92 | 120.36 | 124.96 | 52,182,616 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.43 | 115.40 | 115.67 | 54,313,184 | -8.66(-6.97%) |
Mar 05, 2021 | 125.21 | 125.21 | 116.52 | 124.33 | 54,408,496 | +0.91(+0.74%) |
Mar 04, 2021 | 127.71 | 129.45 | 120.56 | 123.42 | 57,303,212 | -4.34(-3.39%) |
Mar 03, 2021 | 133.95 | 134.21 | 127.69 | 127.75 | 37,710,776 | -6.00(-4.49%) |
Mar 02, 2021 | 138.68 | 138.88 | 133.65 | 133.75 | 26,404,642 | -4.34(-3.15%) |
Mar 01, 2021 | 138.43 | 138.93 | 135.22 | 138.10 | 35,290,916 | +1.27(+0.93%) |
Feb 26, 2021 | 137.21 | 138.23 | 133.30 | 136.83 | 50,208,056 | +4.06(+3.06%) |
Feb 25, 2021 | 140.13 | 143.42 | 131.86 | 132.77 | 81,905,272 | -11.89(-8.22%) |
Feb 24, 2021 | 140.90 | 144.73 | 137.24 | 144.66 | 44,088,656 | +3.56(+2.52%) |
Feb 23, 2021 | 140.43 | 142.06 | 133.59 | 141.09 | 39,186,092 | -2.13(-1.49%) |
Feb 22, 2021 | 147.35 | 150.99 | 142.92 | 143.23 | 32,536,586 | -5.69(-3.82%) |
Feb 19, 2021 | 149.90 | 151.42 | 148.13 | 148.92 | 27,234,920 | +0.97(+0.66%) |
Feb 18, 2021 | 146.95 | 148.39 | 145.41 | 147.95 | 23,441,398 | -0.77(-0.52%) |
Feb 17, 2021 | 151.36 | 151.89 | 147.46 | 148.72 | 27,554,890 | -4.23(-2.77%) |
Feb 16, 2021 | 150.23 | 153.37 | 149.16 | 152.95 | 32,229,552 | +3.68(+2.47%) |
Feb 12, 2021 | 150.16 | 152.56 | 147.41 | 149.27 | 37,561,824 | -2.89(-1.90%) |
Feb 11, 2021 | 149.46 | 152.37 | 148.91 | 152.16 | 45,085,316 | +4.85(+3.29%) |
Feb 10, 2021 | 144.30 | 148.71 | 143.09 | 147.30 | 48,507,944 | +5.00(+3.51%) |
Feb 09, 2021 | 143.08 | 145.50 | 141.90 | 142.31 | 28,788,774 | -1.75(-1.22%) |
Feb 08, 2021 | 136.96 | 144.41 | 136.96 | 144.06 | 43,474,776 | +8.46(+6.24%) |
Feb 05, 2021 | 136.94 | 137.06 | 135.15 | 135.60 | 16,954,120 | -0.73(-0.54%) |
Feb 04, 2021 | 135.00 | 136.42 | 133.07 | 136.33 | 20,150,520 | +1.34(+0.99%) |
Feb 03, 2021 | 136.05 | 139.00 | 134.85 | 134.99 | 24,563,748 | -0.26(-0.19%) |
Feb 02, 2021 | 133.68 | 135.41 | 132.55 | 135.26 | 22,040,696 | +3.19(+2.42%) |
Feb 01, 2021 | 130.23 | 132.40 | 128.73 | 132.07 | 21,704,070 | +2.47(+1.90%) |
Jan 29, 2021 | 130.45 | 133.04 | 128.82 | 129.60 | 27,217,680 | -0.61(-0.47%) |
Jan 28, 2021 | 129.66 | 133.09 | 129.31 | 130.21 | 22,796,638 | +1.33(+1.03%) |
Jan 27, 2021 | 132.00 | 132.02 | 127.64 | 128.88 | 37,069,212 | -5.16(-3.85%) |
Jan 26, 2021 | 135.49 | 136.13 | 133.57 | 134.04 | 16,364,169 | -2.17(-1.60%) |
Jan 25, 2021 | 137.50 | 137.97 | 132.06 | 136.22 | 25,153,208 | -0.59(-0.43%) |
Jan 22, 2021 | 137.09 | 138.10 | 135.96 | 136.81 | 24,738,388 | -1.55(-1.12%) |
Jan 21, 2021 | 133.88 | 139.67 | 132.23 | 138.36 | 33,796,176 | +5.01(+3.75%) |
Jan 20, 2021 | 130.82 | 134.00 | 130.27 | 133.35 | 25,803,316 | +3.40(+2.61%) |
Jan 19, 2021 | 129.86 | 130.64 | 128.15 | 129.95 | 22,495,680 | +1.65(+1.29%) |
Jan 15, 2021 | 131.98 | 132.95 | 128.19 | 128.30 | 27,841,912 | -3.40(-2.58%) |
Jan 14, 2021 | 135.44 | 135.69 | 131.50 | 131.70 | 28,291,698 | -3.31(-2.45%) |
Jan 13, 2021 | 134.59 | 135.94 | 133.54 | 135.01 | 21,013,886 | +0.47(+0.35%) |
Jan 12, 2021 | 137.21 | 137.23 | 133.14 | 134.54 | 29,177,682 | -1.36(-1.00%) |
Jan 11, 2021 | 133.88 | 139.29 | 133.32 | 135.90 | 51,953,652 | +3.44(+2.60%) |
Jan 08, 2021 | 133.32 | 133.90 | 130.12 | 132.46 | 29,320,106 | -0.67(-0.50%) |
Jan 07, 2021 | 129.38 | 133.47 | 128.57 | 133.13 | 46,175,848 | +7.28(+5.78%) |
Jan 06, 2021 | 131.92 | 132.15 | 125.57 | 125.86 | 58,042,996 | -7.89(-5.90%) |
Jan 05, 2021 | 130.70 | 134.13 | 130.57 | 133.74 | 32,230,820 | +2.91(+2.22%) |
Jan 04, 2021 | 130.74 | 136.21 | 129.33 | 130.83 | 56,131,096 | +0.58(+0.45%) |
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 22,553,032 | -0.91(-0.69%) | |
Dec 30, 2020 | 129.60 | 131.83 | 128.67 | 131.16 | 22,553,032 | +2.02(+1.57%) |
Dec 29, 2020 | 128.95 | 130.43 | 128.13 | 129.13 | 17,045,582 | +0.43(+0.33%) |
Dec 28, 2020 | 130.32 | 130.32 | 127.34 | 128.70 | 21,290,770 | -0.94(-0.72%) |
Dec 24, 2020 | 130.07 | 131.02 | 129.09 | 129.64 | 9,810,521 | -0.16(-0.12%) |
Dec 23, 2020 | 132.26 | 132.44 | 129.75 | 129.79 | 17,913,910 | -2.68(-2.03%) |
Dec 22, 2020 | 132.89 | 133.07 | 130.24 | 132.48 | 18,601,730 | -0.54(-0.40%) |
Dec 21, 2020 | 130.45 | 133.39 | 129.38 | 133.02 | 30,266,686 | +0.60(+0.45%) |
Dec 18, 2020 | 133.48 | 133.74 | 130.41 | 132.41 | 34,285,104 | -0.69(-0.52%) |
Dec 17, 2020 | 133.36 | 133.49 | 131.48 | 133.11 | 23,150,448 | +0.98(+0.75%) |
Dec 16, 2020 | 133.92 | 134.06 | 131.82 | 132.12 | 22,323,576 | -1.18(-0.88%) |
Dec 15, 2020 | 134.09 | 134.33 | 131.56 | 133.30 | 19,348,242 | +0.52(+0.39%) |
Dec 14, 2020 | 130.58 | 133.58 | 130.47 | 132.78 | 27,004,126 | +2.95(+2.27%) |
Dec 11, 2020 | 129.38 | 129.90 | 127.94 | 129.83 | 20,974,548 | +0.41(+0.32%) |
Dec 10, 2020 | 128.40 | 130.39 | 128.20 | 129.43 | 20,801,158 | +0.41(+0.32%) |
Dec 09, 2020 | 132.70 | 133.83 | 128.39 | 129.01 | 40,146,836 | -4.18(-3.14%) |
Dec 08, 2020 | 135.54 | 135.68 | 132.51 | 133.19 | 27,223,352 | -2.56(-1.89%) |
Dec 07, 2020 | 135.70 | 137.00 | 134.69 | 135.75 | 22,347,082 | +0.48(+0.36%) |
Dec 04, 2020 | 134.18 | 135.29 | 133.58 | 135.27 | 20,270,532 | +1.62(+1.21%) |
Dec 03, 2020 | 135.56 | 136.29 | 132.98 | 133.65 | 19,952,850 | -1.44(-1.07%) |
Dec 02, 2020 | 133.16 | 136.38 | 132.00 | 135.09 | 28,353,360 | +1.54(+1.15%) |
Dec 01, 2020 | 134.57 | 134.94 | 131.94 | 133.55 | 29,773,624 | -0.12(-0.09%) |
Nov 30, 2020 | 132.31 | 133.78 | 129.39 | 133.67 | 28,665,316 | +1.40(+1.06%) |
Nov 27, 2020 | 133.40 | 133.73 | 131.36 | 132.27 | 16,770,639 | +0.26(+0.20%) |
Nov 25, 2020 | 129.99 | 132.35 | 129.86 | 132.00 | 26,059,098 | +2.76(+2.14%) |
Nov 24, 2020 | 131.09 | 131.28 | 128.52 | 129.24 | 34,646,944 | -1.82(-1.39%) |
Nov 23, 2020 | 131.37 | 133.48 | 129.82 | 131.06 | 36,132,324 | +0.52(+0.40%) |
Nov 20, 2020 | 134.19 | 134.59 | 130.31 | 130.54 | 34,197,376 | -3.52(-2.62%) |
Nov 19, 2020 | 131.78 | 134.53 | 130.66 | 134.05 | 56,555,532 | +0.11(+0.09%) |
Nov 18, 2020 | 134.30 | 135.71 | 131.51 | 133.94 | 49,673,488 | +0.06(+0.05%) |
Nov 17, 2020 | 135.17 | 135.61 | 132.69 | 133.88 | 31,168,708 | -0.93(-0.69%) |
Nov 16, 2020 | 131.38 | 136.14 | 131.22 | 134.80 | 41,376,240 | +2.18(+1.64%) |
Nov 13, 2020 | 135.92 | 136.33 | 130.25 | 132.63 | 34,766,052 | -1.59(-1.19%) |
Nov 12, 2020 | 134.44 | 137.30 | 132.81 | 134.22 | 36,676,608 | +0.39(+0.29%) |
Nov 11, 2020 | 130.20 | 134.00 | 129.15 | 133.83 | 40,502,844 | +6.46(+5.07%) |
Nov 10, 2020 | 135.71 | 135.71 | 125.95 | 127.37 | 64,382,916 | -8.59(-6.31%) |
Nov 09, 2020 | 145.15 | 146.53 | 135.75 | 135.95 | 58,301,604 | -9.29(-6.40%) |
Nov 06, 2020 | 140.73 | 145.51 | 138.59 | 145.24 | 38,434,352 | +4.01(+2.84%) |
Nov 05, 2020 | 141.26 | 143.02 | 139.55 | 141.23 | 31,854,468 | +3.65(+2.65%) |
Nov 04, 2020 | 133.55 | 137.92 | 133.02 | 137.59 | 41,057,736 | +7.73(+5.95%) |
Nov 03, 2020 | 126.76 | 130.71 | 125.70 | 129.86 | 27,275,676 | +4.38(+3.49%) |
Nov 02, 2020 | 126.25 | 128.03 | 123.63 | 125.48 | 29,999,420 | +0.47(+0.37%) |
Oct 30, 2020 | 128.17 | 129.03 | 122.68 | 125.02 | 41,847,992 | -4.89(-3.76%) |
Oct 29, 2020 | 128.05 | 131.59 | 127.17 | 129.90 | 32,069,938 | +3.96(+3.14%) |
Oct 28, 2020 | 131.64 | 132.26 | 125.76 | 125.94 | 37,709,888 | -7.68(-5.75%) |
Oct 27, 2020 | 132.72 | 134.07 | 131.57 | 133.62 | 25,090,300 | +2.55(+1.94%) |
Oct 26, 2020 | 133.92 | 136.57 | 130.05 | 131.07 | 33,760,144 | -4.48(-3.30%) |
Oct 23, 2020 | 134.15 | 135.58 | 132.57 | 135.55 | 23,409,034 | +2.29(+1.72%) |
Oct 22, 2020 | 134.88 | 135.76 | 131.97 | 133.26 | 29,102,524 | -1.63(-1.21%) |
Oct 21, 2020 | 135.90 | 137.56 | 134.43 | 134.90 | 21,970,222 | -1.21(-0.89%) |
Oct 20, 2020 | 135.48 | 137.64 | 134.72 | 136.10 | 22,957,648 | +1.47(+1.09%) |
Oct 19, 2020 | 138.67 | 139.47 | 133.72 | 134.63 | 29,865,834 | -3.13(-2.27%) |
Oct 16, 2020 | 140.00 | 140.85 | 137.57 | 137.76 | 24,326,610 | -1.58(-1.13%) |
Oct 15, 2020 | 137.75 | 139.69 | 137.32 | 139.34 | 26,747,858 | -1.25(-0.89%) |
Oct 14, 2020 | 142.53 | 143.06 | 139.24 | 140.59 | 27,712,292 | -1.53(-1.07%) |
Oct 13, 2020 | 142.59 | 143.11 | 139.82 | 142.11 | 34,527,028 | +0.22(+0.16%) |
Oct 12, 2020 | 139.53 | 143.10 | 138.76 | 141.89 | 43,542,108 | +4.62(+3.37%) |
Oct 09, 2020 | 137.31 | 137.88 | 136.25 | 137.27 | 34,778,884 | -0.76(-0.55%) |
Oct 08, 2020 | 140.38 | 140.48 | 137.22 | 138.03 | 37,930,308 | -1.25(-0.90%) |
Oct 07, 2020 | 139.63 | 140.83 | 138.28 | 139.28 | 41,873,688 | +2.27(+1.66%) |
Oct 06, 2020 | 137.94 | 141.05 | 136.30 | 137.01 | 78,575,664 | +0.94(+0.69%) |
Oct 05, 2020 | 132.02 | 136.09 | 131.88 | 136.07 | 48,033,224 | +5.79(+4.44%) |
Oct 02, 2020 | 131.91 | 134.84 | 130.17 | 130.28 | 55,392,676 | -5.51(-4.06%) |
Oct 01, 2020 | 137.22 | 137.27 | 134.26 | 135.79 | 52,607,280 | +0.84(+0.62%) |
Sep 30, 2020 | 131.23 | 135.87 | 131.16 | 134.96 | 69,055,968 | +3.04(+2.30%) |
Sep 29, 2020 | 129.04 | 134.08 | 129.00 | 131.91 | 62,365,548 | +1.90(+1.46%) |
Sep 28, 2020 | 130.06 | 130.18 | 127.17 | 130.01 | 57,471,188 | +1.61(+1.25%) |
Sep 25, 2020 | 124.15 | 128.50 | 122.14 | 128.40 | 58,954,304 | +5.24(+4.26%) |
Sep 24, 2020 | 120.41 | 125.37 | 119.83 | 123.16 | 73,240,552 | +2.24(+1.85%) |
Sep 23, 2020 | 125.43 | 126.94 | 120.48 | 120.92 | 64,769,200 | -5.13(-4.07%) |
Sep 22, 2020 | 125.42 | 126.15 | 121.24 | 126.05 | 64,731,320 | +1.20(+0.96%) |
Sep 21, 2020 | 118.94 | 124.90 | 118.74 | 124.85 | 72,234,040 | +3.27(+2.69%) |
Sep 18, 2020 | 125.61 | 126.00 | 119.58 | 121.58 | 70,027,384 | -2.73(-2.20%) |
Sep 17, 2020 | 121.01 | 125.57 | 120.04 | 124.31 | 79,400,000 | -0.51(-0.41%) |
Sep 16, 2020 | 129.24 | 130.59 | 124.81 | 124.82 | 55,853,948 | -4.75(-3.67%) |
Sep 15, 2020 | 132.46 | 132.64 | 127.94 | 129.57 | 72,830,248 | +1.19(+0.92%) |
Sep 14, 2020 | 130.47 | 132.81 | 125.98 | 128.39 | 120,399,408 | +7.06(+5.82%) |
Sep 11, 2020 | 124.53 | 126.20 | 118.65 | 121.33 | 63,857,804 | -1.47(-1.20%) |
Sep 10, 2020 | 129.56 | 130.31 | 121.36 | 122.80 | 69,969,776 | -4.02(-3.17%) |
Sep 09, 2020 | 123.68 | 127.76 | 122.00 | 126.82 | 73,730,800 | +8.00(+6.73%) |
Sep 08, 2020 | 117.04 | 125.17 | 116.74 | 118.82 | 79,706,480 | -7.08(-5.62%) |
Sep 04, 2020 | 127.51 | 131.41 | 116.74 | 125.90 | 146,748,096 | -3.92(-3.02%) |
Sep 03, 2020 | 137.93 | 138.49 | 128.45 | 129.82 | 94,451,712 | -13.27(-9.28%) |
Sep 02, 2020 | 146.66 | 146.89 | 138.64 | 143.09 | 87,575,960 | +5.24(+3.80%) |
Sep 01, 2020 | 134.45 | 139.57 | 134.02 | 137.85 | 51,300,496 | +4.49(+3.37%) |
Aug 31, 2020 | 131.45 | 135.36 | 130.00 | 133.36 | 50,161,488 | +2.26(+1.72%) |
Aug 28, 2020 | 126.38 | 131.10 | 126.06 | 131.10 | 53,871,212 | +5.18(+4.11%) |
Aug 27, 2020 | 127.45 | 128.13 | 125.30 | 125.92 | 31,825,382 | -1.44(-1.13%) |
Aug 26, 2020 | 127.62 | 128.31 | 126.41 | 127.36 | 32,178,854 | +0.23(+0.18%) |
Aug 25, 2020 | 125.94 | 127.24 | 125.37 | 127.13 | 28,958,712 | +0.30(+0.23%) |
Aug 24, 2020 | 128.47 | 128.75 | 124.71 | 126.83 | 49,172,172 | +0.37(+0.29%) |
Aug 21, 2020 | 121.67 | 127.72 | 121.60 | 126.47 | 100,276,456 | +5.37(+4.43%) |
Aug 20, 2020 | 119.40 | 123.39 | 118.44 | 121.10 | 92,311,184 | +0.06(+0.05%) |
Aug 19, 2020 | 122.61 | 122.79 | 120.63 | 121.03 | 61,988,748 | -1.22(-1.00%) |
Aug 18, 2020 | 124.14 | 124.60 | 120.51 | 122.25 | 50,402,472 | -0.76(-0.62%) |
Aug 17, 2020 | 118.17 | 123.74 | 117.83 | 123.01 | 62,235,144 | +7.71(+6.68%) |
Aug 14, 2020 | 114.97 | 116.71 | 114.08 | 115.31 | 36,749,752 | +1.21(+1.06%) |
Aug 13, 2020 | 115.13 | 116.88 | 113.23 | 114.10 | 37,497,208 | +0.03(+0.02%) |
Aug 12, 2020 | 109.59 | 114.34 | 109.27 | 114.07 | 46,595,580 | +5.89(+5.44%) |
Aug 11, 2020 | 110.42 | 111.05 | 107.65 | 108.19 | 35,525,124 | -3.14(-2.82%) |
Aug 10, 2020 | 113.02 | 113.75 | 108.25 | 111.33 | 42,877,920 | -0.34(-0.31%) |
Aug 07, 2020 | 112.80 | 114.72 | 110.06 | 111.67 | 34,350,424 | -1.36(-1.20%) |
Aug 06, 2020 | 113.17 | 113.25 | 111.47 | 113.03 | 24,482,440 | +0.49(+0.43%) |
Aug 05, 2020 | 112.11 | 113.39 | 111.34 | 112.54 | 25,079,178 | +0.59(+0.53%) |
Aug 04, 2020 | 110.18 | 111.95 | 108.75 | 111.95 | 31,101,522 | +2.17(+1.98%) |