Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 232.63 | 233.65 | 230.30 | 231.02 | 32,916 | -2.47(-1.06%) |
Aug 30, 2021 | 229.40 | 233.60 | 229.40 | 233.49 | 329,425 | +8.07(+3.58%) |
Aug 27, 2021 | 224.58 | 227.40 | 224.53 | 225.42 | 9,147 | +2.50(+1.12%) |
Aug 26, 2021 | 222.77 | 223.57 | 222.00 | 222.92 | 8,643 | -3.37(-1.49%) |
Aug 25, 2021 | 230.64 | 230.64 | 226.25 | 226.29 | 26,883 | -4.35(-1.89%) |
Aug 24, 2021 | 229.62 | 230.94 | 229.12 | 230.64 | 28,325 | +7.74(+3.47%) |
Aug 23, 2021 | 220.74 | 226.01 | 220.39 | 222.90 | 36,952 | +10.19(+4.79%) |
Aug 20, 2021 | 215.00 | 215.50 | 212.16 | 212.71 | 31,724 | -3.25(-1.50%) |
Aug 19, 2021 | 219.61 | 222.00 | 215.00 | 215.96 | 49,916 | -10.05(-4.45%) |
Aug 18, 2021 | 231.18 | 231.21 | 225.44 | 226.01 | 22,194 | -5.88(-2.54%) |
Aug 17, 2021 | 238.36 | 238.36 | 230.43 | 231.89 | 33,066 | -10.96(-4.51%) |
Aug 16, 2021 | 246.38 | 246.38 | 240.42 | 242.85 | 19,148 | -3.41(-1.38%) |
Aug 13, 2021 | 246.96 | 248.25 | 246.06 | 246.26 | 10,773 | +1.16(+0.47%) |
Aug 12, 2021 | 245.10 | 245.71 | 243.97 | 245.10 | 12,205 | -0.33(-0.13%) |
Aug 11, 2021 | 245.76 | 245.76 | 243.69 | 245.43 | 10,964 | -1.11(-0.45%) |
Aug 10, 2021 | 242.82 | 248.16 | 242.82 | 246.54 | 11,225 | +4.03(+1.66%) |
Aug 09, 2021 | 244.30 | 245.31 | 242.50 | 242.51 | 108,550 | -2.88(-1.17%) |
Aug 06, 2021 | 248.34 | 248.34 | 245.39 | 245.39 | 7,160 | -1.75(-0.71%) |
Aug 05, 2021 | 246.02 | 248.76 | 245.90 | 247.14 | 4,734 | +0.14(+0.06%) |
Aug 04, 2021 | 248.73 | 249.63 | 246.61 | 247.00 | 9,888 | +0.41(+0.17%) |
Aug 03, 2021 | 248.98 | 248.98 | 246.05 | 246.59 | 16,361 | -3.31(-1.32%) |
Aug 02, 2021 | 250.05 | 251.45 | 248.98 | 249.90 | 135,593 | +1.80(+0.73%) |
Jul 30, 2021 | 248.83 | 248.83 | 245.84 | 248.09 | 8,059 | +1.28(+0.52%) |
Jul 29, 2021 | 248.52 | 249.04 | 246.81 | 246.81 | 6,343 | +2.00(+0.82%) |
Jul 28, 2021 | 244.00 | 245.11 | 243.31 | 244.81 | 6,052 | +2.37(+0.98%) |
Jul 27, 2021 | 245.00 | 245.48 | 241.88 | 242.44 | 13,381 | -6.34(-2.55%) |
Jul 26, 2021 | 251.42 | 252.66 | 248.35 | 248.78 | 276,820 | -0.87(-0.35%) |
Jul 23, 2021 | 254.70 | 254.70 | 248.44 | 249.65 | 8,781 | -3.96(-1.56%) |
Jul 22, 2021 | 249.70 | 254.51 | 248.00 | 253.61 | 14,664 | +5.26(+2.12%) |
Jul 21, 2021 | 247.35 | 249.87 | 247.22 | 248.35 | 14,590 | +1.77(+0.72%) |
Jul 20, 2021 | 240.95 | 247.09 | 240.95 | 246.58 | 25,331 | +4.04(+1.67%) |
Jul 19, 2021 | 242.32 | 244.96 | 241.22 | 242.54 | 87,010 | -2.34(-0.96%) |
Jul 16, 2021 | 251.71 | 251.78 | 244.63 | 244.88 | 32,389 | -10.43(-4.08%) |
Jul 15, 2021 | 259.13 | 260.44 | 250.77 | 255.31 | 29,807 | -8.86(-3.35%) |
Jul 14, 2021 | 264.82 | 265.09 | 262.00 | 264.17 | 7,986 | -0.10(-0.04%) |
Jul 13, 2021 | 265.84 | 265.84 | 264.13 | 264.27 | 6,723 | -2.47(-0.92%) |
Jul 12, 2021 | 263.00 | 267.40 | 262.62 | 266.74 | 46,596 | +3.86(+1.47%) |
Jul 09, 2021 | 261.43 | 263.43 | 261.33 | 262.87 | 7,893 | +1.08(+0.41%) |
Jul 08, 2021 | 260.97 | 262.90 | 260.36 | 261.79 | 13,389 | -5.44(-2.04%) |
Jul 07, 2021 | 265.00 | 267.99 | 263.18 | 267.23 | 29,397 | +7.13(+2.74%) |
Jul 06, 2021 | 268.17 | 268.17 | 259.04 | 260.10 | 37,206 | -0.70(-0.27%) |
Jul 02, 2021 | 260.30 | 261.00 | 259.27 | 260.80 | 6,206 | +2.72(+1.05%) |
Jul 01, 2021 | 259.85 | 261.18 | 257.34 | 258.08 | 15,026 | -1.58(-0.61%) |
Jun 30, 2021 | 252.49 | 260.68 | 252.17 | 259.66 | 21,242 | +8.83(+3.52%) |
Jun 29, 2021 | 249.74 | 251.34 | 248.62 | 250.83 | 12,574 | -0.18(-0.07%) |
Jun 28, 2021 | 249.49 | 252.00 | 248.92 | 251.01 | 33,577 | +5.26(+2.14%) |
Jun 25, 2021 | 248.05 | 248.05 | 245.05 | 245.75 | 13,071 | -1.63(-0.66%) |
Jun 24, 2021 | 246.99 | 248.58 | 245.89 | 247.38 | 23,095 | +2.86(+1.17%) |
Jun 23, 2021 | 243.87 | 246.84 | 243.62 | 244.52 | 48,167 | +5.66(+2.37%) |
Jun 22, 2021 | 239.84 | 240.72 | 238.62 | 238.87 | 33,068 | -2.70(-1.12%) |
Jun 21, 2021 | 234.60 | 242.11 | 232.73 | 241.56 | 88,374 | +10.39(+4.49%) |
Jun 18, 2021 | 237.80 | 238.21 | 229.16 | 231.17 | 47,287 | -3.86(-1.64%) |
Jun 17, 2021 | 249.45 | 250.48 | 234.00 | 235.03 | 106,415 | -27.76(-10.56%) |
Jun 16, 2021 | 260.90 | 265.31 | 260.90 | 262.79 | 23,442 | +4.29(+1.66%) |
Jun 15, 2021 | 257.44 | 258.50 | 257.40 | 258.50 | 26,989 | +1.09(+0.42%) |
Jun 14, 2021 | 257.35 | 259.06 | 256.82 | 257.41 | 89,468 | -2.13(-0.82%) |
Jun 11, 2021 | 260.65 | 262.06 | 259.40 | 259.55 | 66,930 | +0.23(+0.09%) |
Jun 10, 2021 | 258.60 | 259.31 | 257.16 | 259.31 | 6,471 | +0.56(+0.22%) |
Jun 09, 2021 | 262.08 | 262.36 | 258.61 | 258.75 | 15,604 | -3.31(-1.26%) |
Jun 08, 2021 | 262.03 | 262.59 | 260.23 | 262.06 | 38,630 | -2.98(-1.12%) |
Jun 07, 2021 | 265.34 | 265.57 | 264.31 | 265.04 | 87,770 | -0.68(-0.25%) |
Jun 04, 2021 | 265.39 | 265.95 | 263.91 | 265.71 | 10,726 | -0.51(-0.19%) |
Jun 03, 2021 | 262.92 | 266.35 | 262.50 | 266.22 | 22,129 | -1.13(-0.42%) |
Jun 02, 2021 | 267.72 | 268.38 | 266.98 | 267.35 | 26,026 | -0.98(-0.36%) |
Jun 01, 2021 | 266.01 | 268.33 | 264.66 | 268.32 | 82,137 | +5.18(+1.97%) |
May 28, 2021 | 263.83 | 264.79 | 260.74 | 263.15 | 31,248 | +0.84(+0.32%) |
May 27, 2021 | 260.77 | 265.00 | 260.77 | 262.31 | 42,573 | +5.74(+2.24%) |
May 26, 2021 | 258.40 | 258.40 | 255.31 | 256.57 | 20,786 | -1.96(-0.76%) |
May 25, 2021 | 256.40 | 260.95 | 255.98 | 258.53 | 24,987 | +3.48(+1.36%) |
May 24, 2021 | 258.78 | 258.92 | 254.86 | 255.05 | 46,171 | -4.65(-1.79%) |
May 21, 2021 | 264.81 | 264.81 | 258.61 | 259.70 | 31,698 | -7.08(-2.65%) |
May 20, 2021 | 267.68 | 268.41 | 266.26 | 266.78 | 12,719 | -1.22(-0.46%) |
May 19, 2021 | 268.39 | 269.26 | 266.27 | 268.00 | 16,572 | -4.62(-1.69%) |
May 18, 2021 | 271.22 | 272.67 | 271.22 | 272.62 | 8,898 | +1.62(+0.60%) |
May 17, 2021 | 270.38 | 271.90 | 269.40 | 271.00 | 9,929 | +0.18(+0.07%) |
May 14, 2021 | 270.00 | 271.60 | 269.08 | 270.82 | 14,797 | +3.18(+1.19%) |
May 13, 2021 | 266.00 | 270.12 | 264.80 | 267.64 | 17,571 | +1.45(+0.54%) |
May 12, 2021 | 273.97 | 276.16 | 266.07 | 266.19 | 34,487 | -8.51(-3.10%) |
May 11, 2021 | 273.60 | 275.69 | 272.26 | 274.70 | 77,754 | -2.38(-0.86%) |
May 10, 2021 | 278.74 | 280.57 | 276.77 | 277.08 | 23,207 | +4.41(+1.62%) |
May 07, 2021 | 268.89 | 274.86 | 267.08 | 272.67 | 50,932 | -2.46(-0.89%) |
May 06, 2021 | 273.33 | 275.54 | 272.39 | 275.13 | 26,239 | -1.94(-0.70%) |
May 05, 2021 | 278.16 | 279.19 | 276.56 | 277.07 | 34,398 | -2.24(-0.80%) |
May 04, 2021 | 280.00 | 280.76 | 277.00 | 279.31 | 25,390 | +1.71(+0.62%) |
May 03, 2021 | 278.59 | 279.74 | 276.96 | 277.60 | 80,978 | +2.96(+1.08%) |
Apr 30, 2021 | 278.32 | 279.53 | 273.88 | 274.64 | 21,700 | -2.25(-0.81%) |
Apr 29, 2021 | 277.39 | 277.39 | 273.32 | 276.89 | 33,034 | +1.15(+0.42%) |
Apr 28, 2021 | 273.84 | 275.74 | 272.64 | 275.74 | 45,634 | -0.07(-0.03%) |
Apr 27, 2021 | 273.41 | 276.40 | 272.37 | 275.81 | 33,941 | +2.34(+0.86%) |
Apr 26, 2021 | 273.99 | 274.99 | 270.83 | 273.47 | 76,420 | +6.05(+2.26%) |
Apr 23, 2021 | 268.86 | 269.85 | 266.36 | 267.42 | 22,400 | +2.92(+1.10%) |
Apr 22, 2021 | 269.76 | 269.76 | 263.66 | 264.50 | 27,336 | -5.59(-2.07%) |
Apr 21, 2021 | 261.51 | 270.47 | 261.51 | 270.09 | 37,822 | +11.82(+4.58%) |
Apr 20, 2021 | 259.62 | 261.06 | 255.87 | 258.27 | 46,370 | -5.05(-1.92%) |
Apr 19, 2021 | 263.11 | 264.40 | 262.17 | 263.32 | 55,685 | +3.60(+1.39%) |
Apr 16, 2021 | 258.00 | 260.80 | 257.65 | 259.72 | 52,500 | +2.83(+1.10%) |
Apr 15, 2021 | 256.10 | 257.20 | 255.68 | 256.89 | 43,114 | +6.49(+2.59%) |
Apr 14, 2021 | 251.48 | 251.52 | 250.03 | 250.40 | 22,707 | -1.90(-0.75%) |
Apr 13, 2021 | 253.19 | 253.19 | 251.37 | 252.29 | 16,111 | +0.86(+0.34%) |
Apr 12, 2021 | 248.37 | 251.43 | 247.86 | 251.43 | 94,487 | +4.01(+1.62%) |
Apr 09, 2021 | 247.66 | 247.71 | 246.42 | 247.42 | 13,600 | +1.39(+0.56%) |
Apr 08, 2021 | 246.61 | 246.61 | 246.00 | 246.03 | 9,226 | +0.19(+0.08%) |
Apr 07, 2021 | 247.39 | 247.40 | 244.65 | 245.84 | 16,229 | -5.77(-2.29%) |
Apr 06, 2021 | 250.49 | 252.76 | 250.49 | 251.61 | 16,266 | +1.95(+0.78%) |
Apr 05, 2021 | 247.60 | 250.33 | 247.60 | 249.66 | 11,870 | -0.32(-0.13%) |
Apr 01, 2021 | 246.79 | 249.98 | 246.79 | 249.98 | 28,700 | +5.13(+2.10%) |
Mar 31, 2021 | 243.21 | 246.00 | 243.21 | 244.85 | 20,149 | +4.25(+1.77%) |
Mar 30, 2021 | 242.15 | 243.73 | 239.98 | 240.60 | 29,318 | +4.16(+1.76%) |
Mar 29, 2021 | 240.89 | 240.89 | 236.00 | 236.44 | 57,008 | -15.56(-6.17%) |
Mar 26, 2021 | 248.29 | 252.04 | 247.49 | 252.00 | 21,000 | +6.96(+2.84%) |
Mar 25, 2021 | 247.46 | 248.80 | 243.82 | 245.04 | 29,857 | -2.57(-1.04%) |
Mar 24, 2021 | 247.53 | 248.50 | 246.12 | 247.61 | 40,897 | +3.02(+1.23%) |
Mar 23, 2021 | 247.49 | 248.00 | 244.06 | 244.59 | 18,673 | -0.04(-0.01%) |
Mar 22, 2021 | 248.00 | 248.00 | 242.59 | 244.63 | 23,136 | -1.52(-0.62%) |
Mar 19, 2021 | 244.80 | 248.15 | 243.61 | 246.15 | 23,100 | -4.44(-1.77%) |
Mar 18, 2021 | 250.72 | 257.91 | 247.78 | 250.59 | 89,577 | +9.03(+3.74%) |
Mar 17, 2021 | 232.29 | 241.56 | 231.63 | 241.56 | 68,249 | +8.56(+3.67%) |
Mar 16, 2021 | 234.37 | 235.30 | 231.38 | 233.00 | 104,944 | +9.67(+4.33%) |
Mar 15, 2021 | 223.26 | 224.65 | 223.10 | 223.33 | 9,216 | +1.91(+0.86%) |
Mar 12, 2021 | 221.31 | 221.70 | 220.99 | 221.43 | 5,500 | +1.09(+0.49%) |
Mar 11, 2021 | 219.25 | 222.66 | 218.02 | 220.34 | 125,530 | +4.61(+2.14%) |
Mar 10, 2021 | 214.46 | 215.99 | 214.00 | 215.73 | 17,731 | +0.79(+0.37%) |
Mar 09, 2021 | 214.98 | 216.28 | 212.23 | 214.94 | 39,715 | -2.06(-0.95%) |
Mar 08, 2021 | 216.98 | 218.30 | 216.98 | 217.00 | 13,632 | -2.07(-0.94%) |
Mar 05, 2021 | 220.76 | 222.00 | 218.86 | 219.07 | 12,900 | +0.10(+0.05%) |
Mar 04, 2021 | 222.03 | 222.86 | 218.83 | 218.97 | 15,812 | -2.00(-0.91%) |
Mar 03, 2021 | 220.17 | 223.36 | 220.17 | 220.97 | 31,861 | -1.61(-0.72%) |
Mar 02, 2021 | 221.09 | 223.45 | 220.12 | 222.58 | 32,184 | +1.59(+0.72%) |
Mar 01, 2021 | 221.56 | 224.02 | 220.07 | 220.99 | 14,318 | +3.98(+1.83%) |
Feb 26, 2021 | 220.79 | 220.79 | 216.00 | 217.01 | 54,800 | -9.34(-4.12%) |
Feb 25, 2021 | 231.49 | 233.75 | 225.49 | 226.34 | 57,255 | -2.80(-1.22%) |
Feb 24, 2021 | 219.68 | 229.55 | 219.16 | 229.15 | 37,684 | +8.37(+3.79%) |
Feb 23, 2021 | 221.30 | 221.60 | 215.66 | 220.78 | 23,140 | -3.95(-1.76%) |
Feb 22, 2021 | 223.85 | 224.80 | 222.97 | 224.73 | 17,772 | +2.38(+1.07%) |
Feb 19, 2021 | 220.39 | 223.13 | 220.39 | 222.35 | 13,000 | +2.12(+0.96%) |
Feb 18, 2021 | 222.00 | 222.00 | 218.24 | 220.24 | 12,487 | -2.81(-1.26%) |
Feb 17, 2021 | 222.50 | 223.19 | 220.99 | 223.04 | 12,681 | -1.16(-0.52%) |
Feb 16, 2021 | 222.12 | 225.49 | 222.12 | 224.20 | 67,066 | +0.29(+0.13%) |
Feb 12, 2021 | 221.70 | 223.99 | 220.92 | 223.91 | 34,900 | +3.18(+1.44%) |
Feb 11, 2021 | 220.44 | 221.37 | 218.88 | 220.73 | 33,092 | -0.16(-0.07%) |
Feb 10, 2021 | 222.08 | 223.52 | 220.02 | 220.89 | 38,426 | +3.37(+1.55%) |
Feb 09, 2021 | 217.99 | 218.16 | 217.20 | 217.52 | 8,332 | -0.52(-0.24%) |
Feb 08, 2021 | 219.72 | 220.00 | 217.47 | 218.04 | 24,309 | -1.13(-0.52%) |
Feb 05, 2021 | 218.26 | 219.67 | 218.04 | 219.17 | 19,300 | +4.98(+2.33%) |
Feb 04, 2021 | 212.06 | 214.93 | 210.77 | 214.19 | 17,170 | +0.60(+0.28%) |
Feb 03, 2021 | 212.08 | 214.44 | 211.12 | 213.59 | 17,342 | +3.59(+1.71%) |
Feb 02, 2021 | 211.13 | 211.13 | 209.00 | 210.00 | 15,319 | -0.76(-0.36%) |
Feb 01, 2021 | 210.81 | 210.89 | 209.35 | 210.76 | 36,579 | +2.39(+1.15%) |
Jan 29, 2021 | 216.84 | 216.84 | 206.17 | 208.37 | 65,600 | -10.28(-4.70%) |
Jan 28, 2021 | 217.35 | 219.12 | 215.73 | 218.65 | 14,400 | +3.38(+1.57%) |
Jan 27, 2021 | 215.94 | 218.16 | 215.23 | 215.27 | 53,002 | -2.50(-1.15%) |
Jan 26, 2021 | 217.30 | 218.42 | 216.92 | 217.77 | 10,198 | -0.45(-0.21%) |
Jan 25, 2021 | 220.41 | 220.41 | 217.81 | 218.22 | 26,324 | -2.33(-1.06%) |
Jan 22, 2021 | 221.00 | 222.44 | 220.45 | 220.55 | 11,300 | -1.88(-0.85%) |
Jan 21, 2021 | 222.99 | 224.60 | 221.78 | 222.43 | 17,922 | +0.25(+0.11%) |
Jan 20, 2021 | 221.91 | 224.66 | 221.91 | 222.18 | 9,286 | +1.72(+0.78%) |
Jan 19, 2021 | 222.23 | 222.50 | 220.45 | 220.46 | 16,908 | -2.58(-1.16%) |
Jan 15, 2021 | 227.00 | 230.00 | 223.04 | 223.04 | 13,400 | -2.53(-1.12%) |
Jan 14, 2021 | 223.26 | 226.61 | 223.24 | 225.57 | 10,520 | +2.34(+1.05%) |
Jan 13, 2021 | 223.96 | 224.87 | 222.77 | 223.23 | 16,069 | -1.97(-0.87%) |
Jan 12, 2021 | 224.28 | 225.20 | 222.00 | 225.20 | 15,073 | +3.93(+1.78%) |
Jan 11, 2021 | 220.83 | 222.95 | 219.02 | 221.27 | 15,755 | -1.13(-0.51%) |
Jan 08, 2021 | 228.59 | 228.59 | 218.49 | 222.40 | 44,500 | -5.64(-2.47%) |
Jan 07, 2021 | 227.00 | 228.49 | 225.28 | 228.04 | 16,834 | -1.64(-0.71%) |
Jan 06, 2021 | 227.32 | 230.09 | 225.28 | 229.68 | 23,322 | -3.14(-1.35%) |
Jan 05, 2021 | 227.93 | 236.33 | 226.90 | 232.82 | 49,763 | +9.07(+4.06%) |
Jan 04, 2021 | 230.16 | 230.50 | 222.34 | 223.75 | 24,507 | -5.82(-2.53%) |
Dec 31, 2020 | 229.56 | 229.56 | 229.56 | 13,074 | +8.31(+3.76%) | |
Dec 30, 2020 | 219.55 | 222.98 | 219.55 | 221.25 | 13,074 | +3.00(+1.37%) |
Dec 29, 2020 | 217.69 | 219.56 | 217.50 | 218.25 | 11,257 | -0.36(-0.16%) |
Dec 28, 2020 | 228.87 | 231.28 | 218.56 | 218.61 | 39,795 | -1.59(-0.72%) |
Dec 24, 2020 | 217.00 | 220.20 | 217.00 | 220.20 | 8,900 | +1.50(+0.69%) |
Dec 23, 2020 | 218.00 | 219.40 | 218.00 | 218.70 | 13,603 | +1.32(+0.61%) |
Dec 22, 2020 | 218.68 | 219.06 | 216.60 | 217.38 | 10,451 | +0.13(+0.06%) |
Dec 21, 2020 | 216.35 | 218.17 | 215.30 | 217.25 | 21,573 | -4.72(-2.13%) |
Dec 18, 2020 | 218.50 | 223.16 | 218.50 | 221.97 | 14,900 | +3.25(+1.49%) |
Dec 17, 2020 | 219.17 | 220.00 | 218.14 | 218.72 | 19,657 | -0.28(-0.13%) |
Dec 16, 2020 | 217.88 | 219.98 | 217.16 | 219.00 | 25,919 | +0.94(+0.43%) |
Dec 15, 2020 | 219.99 | 219.99 | 216.50 | 218.06 | 18,653 | +2.24(+1.04%) |
Dec 14, 2020 | 216.70 | 218.03 | 215.70 | 215.82 | 12,361 | -0.89(-0.41%) |
Dec 11, 2020 | 220.24 | 220.24 | 216.71 | 216.71 | 11,300 | -2.60(-1.19%) |
Dec 10, 2020 | 220.26 | 222.40 | 217.51 | 219.31 | 19,514 | +7.01(+3.30%) |
Dec 09, 2020 | 216.75 | 216.75 | 212.25 | 212.30 | 21,412 | -4.61(-2.13%) |
Dec 08, 2020 | 216.86 | 217.97 | 215.29 | 216.91 | 19,386 | -3.30(-1.50%) |
Dec 07, 2020 | 217.58 | 221.17 | 217.51 | 220.21 | 21,076 | +0.53(+0.24%) |
Dec 04, 2020 | 221.05 | 223.44 | 217.50 | 219.68 | 30,200 | +4.08(+1.89%) |
Dec 03, 2020 | 224.25 | 224.77 | 209.46 | 215.60 | 72,330 | -8.32(-3.72%) |
Dec 02, 2020 | 225.32 | 227.68 | 223.92 | 223.92 | 17,546 | -1.60(-0.71%) |
Dec 01, 2020 | 227.09 | 228.23 | 225.52 | 225.52 | 21,818 | +1.79(+0.80%) |
Nov 30, 2020 | 225.82 | 225.82 | 222.08 | 223.73 | 18,521 | -4.56(-2.00%) |
Nov 27, 2020 | 221.69 | 228.46 | 221.00 | 228.29 | 18,900 | +8.82(+4.02%) |
Nov 25, 2020 | 219.74 | 220.50 | 219.20 | 219.47 | 10,900 | -1.79(-0.81%) |
Nov 24, 2020 | 219.00 | 221.57 | 218.26 | 221.26 | 26,307 | -0.08(-0.04%) |
Nov 23, 2020 | 219.34 | 222.00 | 217.62 | 221.34 | 82,818 | +4.00(+1.84%) |
Nov 20, 2020 | 218.01 | 218.77 | 217.29 | 217.34 | 20,100 | -1.13(-0.52%) |
Nov 19, 2020 | 215.00 | 219.45 | 213.14 | 218.47 | 24,547 | -0.39(-0.18%) |
Nov 18, 2020 | 218.78 | 222.63 | 218.00 | 218.86 | 44,059 | +1.51(+0.69%) |
Nov 17, 2020 | 218.70 | 219.42 | 216.32 | 217.35 | 47,197 | -1.47(-0.67%) |
Nov 16, 2020 | 219.00 | 220.40 | 216.34 | 218.82 | 22,900 | -0.35(-0.16%) |
Nov 13, 2020 | 217.72 | 219.17 | 217.06 | 219.17 | 37,600 | +0.54(+0.25%) |
Nov 12, 2020 | 219.19 | 221.08 | 218.63 | 218.63 | 15,591 | +1.48(+0.68%) |
Nov 11, 2020 | 221.12 | 221.80 | 215.95 | 217.15 | 34,785 | -14.25(-6.16%) |
Nov 10, 2020 | 231.84 | 232.09 | 230.05 | 231.40 | 13,481 | -0.36(-0.16%) |
Nov 09, 2020 | 233.00 | 234.99 | 230.74 | 231.76 | 26,694 | -1.54(-0.66%) |
Nov 06, 2020 | 228.91 | 234.00 | 228.23 | 233.30 | 42,000 | +11.11(+5.00%) |
Nov 05, 2020 | 224.00 | 227.00 | 221.39 | 222.19 | 27,641 | +7.65(+3.57%) |
Nov 04, 2020 | 214.52 | 216.00 | 212.75 | 214.54 | 16,518 | -0.45(-0.21%) |
Nov 03, 2020 | 213.75 | 215.00 | 213.24 | 214.99 | 16,567 | +7.16(+3.45%) |
Nov 02, 2020 | 206.10 | 208.51 | 206.10 | 207.83 | 13,126 | +0.00(+0.00%) |
Oct 30, 2020 | 208.92 | 209.59 | 206.02 | 207.83 | 55,400 | +0.84(+0.41%) |
Oct 29, 2020 | 205.63 | 207.98 | 205.28 | 206.99 | 60,676 | -3.70(-1.76%) |
Oct 28, 2020 | 210.14 | 211.18 | 207.54 | 210.69 | 29,596 | -8.30(-3.79%) |
Oct 27, 2020 | 220.26 | 221.06 | 218.32 | 218.99 | 15,599 | -2.80(-1.26%) |
Oct 26, 2020 | 222.96 | 223.99 | 220.99 | 221.79 | 34,134 | -3.35(-1.49%) |
Oct 23, 2020 | 223.12 | 225.14 | 222.34 | 225.14 | 30,000 | +0.65(+0.29%) |
Oct 22, 2020 | 222.27 | 224.70 | 221.70 | 224.49 | 11,232 | -2.15(-0.95%) |
Oct 21, 2020 | 225.78 | 227.24 | 225.51 | 226.64 | 15,199 | +0.45(+0.20%) |
Oct 20, 2020 | 220.31 | 226.19 | 220.31 | 226.19 | 21,519 | +6.69(+3.05%) |
Oct 19, 2020 | 220.70 | 220.70 | 218.87 | 219.50 | 6,241 | +0.15(+0.07%) |
Oct 16, 2020 | 219.98 | 220.40 | 217.63 | 219.35 | 17,600 | -1.65(-0.75%) |
Oct 15, 2020 | 218.71 | 221.00 | 218.12 | 221.00 | 9,132 | +0.71(+0.32%) |
Oct 14, 2020 | 220.50 | 221.00 | 219.00 | 220.29 | 16,990 | +4.77(+2.21%) |
Oct 13, 2020 | 218.13 | 219.50 | 215.52 | 215.52 | 25,479 | -10.17(-4.51%) |
Oct 12, 2020 | 230.31 | 230.44 | 224.82 | 225.69 | 24,320 | -4.77(-2.07%) |
Oct 09, 2020 | 228.21 | 232.40 | 228.21 | 230.46 | 32,700 | +5.95(+2.65%) |
Oct 08, 2020 | 223.37 | 226.00 | 221.56 | 224.51 | 11,924 | +3.02(+1.36%) |
Oct 07, 2020 | 221.85 | 222.00 | 220.71 | 221.49 | 6,393 | +1.49(+0.68%) |
Oct 06, 2020 | 223.20 | 224.00 | 220.00 | 220.00 | 29,898 | -1.56(-0.70%) |
Oct 05, 2020 | 219.60 | 223.00 | 219.60 | 221.56 | 25,270 | +4.56(+2.10%) |
Oct 02, 2020 | 218.00 | 218.00 | 216.01 | 217.00 | 16,200 | -1.65(-0.75%) |
Oct 01, 2020 | 219.36 | 219.62 | 217.17 | 218.65 | 23,418 | +2.14(+0.99%) |
Sep 30, 2020 | 218.70 | 220.00 | 215.57 | 216.51 | 30,564 | -0.73(-0.34%) |
Sep 29, 2020 | 214.01 | 218.20 | 213.49 | 217.24 | 25,204 | +3.43(+1.60%) |
Sep 28, 2020 | 210.00 | 213.81 | 210.00 | 213.81 | 39,659 | +5.47(+2.63%) |
Sep 25, 2020 | 207.15 | 209.59 | 205.74 | 208.34 | 17,500 | -0.52(-0.25%) |
Sep 24, 2020 | 206.27 | 209.42 | 204.14 | 208.86 | 45,352 | +2.18(+1.05%) |
Sep 23, 2020 | 210.03 | 214.30 | 206.32 | 206.68 | 32,776 | -2.34(-1.12%) |
Sep 22, 2020 | 212.01 | 212.91 | 207.22 | 209.02 | 22,586 | -4.16(-1.95%) |
Sep 21, 2020 | 217.00 | 218.13 | 210.00 | 213.18 | 44,642 | -7.79(-3.53%) |
Sep 18, 2020 | 216.01 | 221.38 | 216.01 | 220.97 | 29,700 | +4.67(+2.16%) |
Sep 17, 2020 | 219.31 | 220.85 | 213.72 | 216.30 | 42,989 | -5.24(-2.37%) |
Sep 16, 2020 | 224.53 | 226.33 | 221.01 | 221.54 | 84,435 | -2.46(-1.10%) |
Sep 15, 2020 | 220.00 | 226.35 | 217.91 | 224.00 | 52,115 | +6.04(+2.77%) |
Sep 14, 2020 | 219.50 | 220.79 | 216.10 | 217.96 | 28,379 | +2.21(+1.02%) |
Sep 11, 2020 | 217.47 | 218.99 | 214.52 | 215.75 | 26,800 | +1.63(+0.76%) |
Sep 10, 2020 | 216.22 | 218.92 | 213.50 | 214.12 | 28,496 | -1.86(-0.86%) |
Sep 09, 2020 | 213.33 | 216.96 | 212.22 | 215.98 | 15,341 | +1.85(+0.86%) |
Sep 08, 2020 | 213.73 | 214.72 | 209.86 | 214.13 | 34,974 | -0.88(-0.41%) |
Sep 04, 2020 | 213.94 | 218.99 | 211.50 | 215.01 | 52,400 | +1.37(+0.64%) |
Sep 03, 2020 | 220.00 | 223.85 | 211.59 | 213.64 | 94,897 | +2.39(+1.13%) |
Sep 02, 2020 | 213.29 | 213.29 | 209.40 | 211.25 | 27,051 | -2.55(-1.19%) |