Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 243.34 | 243.99 | 240.33 | 242.32 | 1,051,499 | -1.77(-0.73%) |
Jun 29, 2021 | 243.14 | 245.62 | 242.58 | 244.09 | 547,365 | +0.70(+0.29%) |
Jun 28, 2021 | 245.93 | 246.74 | 242.16 | 243.39 | 631,153 | -1.95(-0.79%) |
Jun 25, 2021 | 241.93 | 245.77 | 240.89 | 245.34 | 1,840,570 | +4.45(+1.85%) |
Jun 24, 2021 | 243.58 | 244.82 | 240.81 | 240.89 | 925,060 | -1.42(-0.59%) |
Jun 23, 2021 | 243.09 | 244.64 | 241.58 | 242.31 | 984,835 | -1.67(-0.68%) |
Jun 22, 2021 | 243.42 | 244.95 | 241.91 | 243.98 | 1,049,968 | +0.53(+0.22%) |
Jun 21, 2021 | 241.11 | 244.28 | 239.10 | 243.45 | 1,065,499 | +3.79(+1.58%) |
Jun 18, 2021 | 244.65 | 247.06 | 238.99 | 239.66 | 4,072,064 | -6.64(-2.70%) |
Jun 17, 2021 | 243.86 | 247.06 | 243.12 | 246.30 | 1,136,143 | +2.07(+0.85%) |
Jun 16, 2021 | 248.74 | 248.74 | 243.77 | 244.23 | 998,084 | -2.54(-1.03%) |
Jun 15, 2021 | 245.21 | 247.48 | 244.18 | 246.77 | 950,105 | +2.30(+0.94%) |
Jun 14, 2021 | 243.41 | 245.50 | 242.30 | 244.47 | 726,699 | +1.03(+0.42%) |
Jun 11, 2021 | 243.00 | 243.54 | 240.48 | 243.44 | 1,090,256 | +0.64(+0.26%) |
Jun 10, 2021 | 239.95 | 244.38 | 239.92 | 242.80 | 799,849 | +3.42(+1.43%) |
Jun 09, 2021 | 235.20 | 239.85 | 234.65 | 239.38 | 1,049,860 | +4.56(+1.94%) |
Jun 08, 2021 | 234.05 | 235.72 | 231.07 | 234.82 | 777,082 | +1.62(+0.69%) |
Jun 07, 2021 | 233.57 | 235.22 | 232.58 | 233.20 | 1,608,561 | -0.64(-0.27%) |
Jun 04, 2021 | 235.59 | 236.43 | 233.45 | 233.84 | 919,543 | +0.50(+0.21%) |
Jun 03, 2021 | 233.38 | 234.84 | 230.96 | 233.34 | 1,490,067 | -1.66(-0.71%) |
Jun 02, 2021 | 238.38 | 239.50 | 234.91 | 235.00 | 944,955 | -2.25(-0.95%) |
Jun 01, 2021 | 241.40 | 242.01 | 234.76 | 237.25 | 847,933 | -2.91(-1.21%) |
May 28, 2021 | 239.55 | 240.58 | 238.02 | 240.16 | 1,282,804 | +2.70(+1.14%) |
May 27, 2021 | 239.95 | 240.90 | 237.28 | 237.46 | 2,468,105 | -2.14(-0.89%) |
May 26, 2021 | 243.19 | 243.69 | 237.63 | 239.60 | 664,746 | -2.53(-1.04%) |
May 25, 2021 | 243.44 | 244.96 | 241.23 | 242.13 | 827,486 | -0.45(-0.19%) |
May 24, 2021 | 241.13 | 243.94 | 239.91 | 242.58 | 737,965 | +3.62(+1.51%) |
May 21, 2021 | 237.35 | 240.82 | 237.35 | 238.96 | 1,002,491 | +2.22(+0.94%) |
May 20, 2021 | 232.39 | 237.84 | 232.03 | 236.74 | 656,783 | +4.04(+1.74%) |
May 19, 2021 | 228.12 | 232.72 | 226.95 | 232.70 | 941,176 | +2.12(+0.92%) |
May 18, 2021 | 232.15 | 232.29 | 229.53 | 230.58 | 1,046,144 | -0.90(-0.39%) |
May 17, 2021 | 234.65 | 235.54 | 231.22 | 231.48 | 567,156 | -2.56(-1.09%) |
May 14, 2021 | 231.08 | 234.81 | 229.36 | 234.04 | 785,385 | +4.38(+1.91%) |
May 13, 2021 | 229.07 | 230.97 | 228.19 | 229.66 | 968,748 | +1.66(+0.73%) |
May 12, 2021 | 229.85 | 231.76 | 227.59 | 228.00 | 775,166 | -4.07(-1.75%) |
May 11, 2021 | 229.31 | 233.30 | 227.40 | 232.07 | 1,131,869 | +0.58(+0.25%) |
May 10, 2021 | 234.96 | 235.86 | 231.28 | 231.49 | 1,039,070 | -2.90(-1.24%) |
May 07, 2021 | 232.00 | 236.21 | 231.86 | 234.39 | 953,261 | +3.17(+1.37%) |
May 06, 2021 | 231.33 | 231.74 | 229.35 | 231.22 | 1,250,363 | -0.72(-0.31%) |
May 05, 2021 | 233.55 | 234.75 | 230.17 | 231.94 | 1,250,681 | -0.75(-0.32%) |
May 04, 2021 | 232.00 | 233.67 | 229.47 | 232.69 | 1,069,202 | -1.27(-0.54%) |
May 03, 2021 | 236.00 | 236.62 | 231.72 | 233.96 | 793,177 | -0.73(-0.31%) |
Apr 30, 2021 | 235.11 | 236.92 | 232.59 | 234.69 | 774,000 | -0.76(-0.32%) |
Apr 29, 2021 | 237.00 | 237.47 | 232.12 | 235.45 | 1,045,431 | -0.57(-0.24%) |
Apr 28, 2021 | 233.77 | 237.29 | 232.75 | 236.02 | 1,165,511 | +1.61(+0.69%) |
Apr 27, 2021 | 233.32 | 234.66 | 231.69 | 234.41 | 1,339,881 | +0.99(+0.42%) |
Apr 26, 2021 | 233.09 | 235.19 | 232.18 | 233.42 | 1,291,798 | +1.12(+0.48%) |
Apr 23, 2021 | 226.40 | 232.91 | 226.40 | 232.30 | 1,594,600 | +6.36(+2.81%) |
Apr 22, 2021 | 225.95 | 235.51 | 223.60 | 225.94 | 1,829,480 | +6.94(+3.17%) |
Apr 21, 2021 | 216.64 | 220.55 | 215.22 | 219.00 | 986,318 | +1.88(+0.87%) |
Apr 20, 2021 | 215.87 | 219.60 | 215.87 | 217.12 | 1,854,739 | +0.90(+0.42%) |
Apr 19, 2021 | 215.71 | 218.33 | 214.96 | 216.22 | 1,205,754 | +0.66(+0.31%) |
Apr 16, 2021 | 216.00 | 216.91 | 214.81 | 215.56 | 1,413,900 | +1.43(+0.67%) |
Apr 15, 2021 | 210.75 | 217.63 | 210.75 | 214.13 | 1,129,679 | +5.23(+2.50%) |
Apr 14, 2021 | 208.62 | 211.11 | 207.86 | 208.90 | 814,473 | +1.41(+0.68%) |
Apr 13, 2021 | 208.09 | 208.84 | 206.69 | 207.49 | 505,925 | -0.72(-0.35%) |
Apr 12, 2021 | 207.90 | 208.48 | 205.78 | 208.21 | 929,421 | +0.55(+0.26%) |
Apr 09, 2021 | 205.68 | 207.79 | 204.66 | 207.66 | 567,000 | +3.32(+1.62%) |
Apr 08, 2021 | 202.46 | 204.90 | 202.46 | 204.34 | 641,912 | +2.74(+1.36%) |
Apr 07, 2021 | 203.43 | 203.44 | 200.07 | 201.60 | 639,707 | -1.97(-0.97%) |
Apr 06, 2021 | 200.30 | 203.79 | 200.20 | 203.57 | 850,432 | +3.20(+1.60%) |
Apr 05, 2021 | 199.00 | 201.31 | 199.00 | 200.37 | 604,786 | +2.31(+1.17%) |
Apr 01, 2021 | 195.03 | 199.31 | 191.84 | 198.06 | 1,003,000 | +4.92(+2.55%) |
Mar 31, 2021 | 192.14 | 195.06 | 190.85 | 193.14 | 862,548 | +2.35(+1.23%) |
Mar 30, 2021 | 189.70 | 191.74 | 189.15 | 190.79 | 758,788 | -0.21(-0.11%) |
Mar 29, 2021 | 191.04 | 192.23 | 189.70 | 191.00 | 595,198 | -1.86(-0.96%) |
Mar 26, 2021 | 187.85 | 193.16 | 186.65 | 192.86 | 604,900 | +6.31(+3.38%) |
Mar 25, 2021 | 186.29 | 187.04 | 184.31 | 186.55 | 900,904 | +0.44(+0.24%) |
Mar 24, 2021 | 187.26 | 189.23 | 185.55 | 186.11 | 584,995 | -0.88(-0.47%) |
Mar 23, 2021 | 189.53 | 189.77 | 186.37 | 186.99 | 800,262 | -2.74(-1.44%) |
Mar 22, 2021 | 188.30 | 191.06 | 187.14 | 189.73 | 878,104 | +1.40(+0.74%) |
Mar 19, 2021 | 187.09 | 189.62 | 185.78 | 188.33 | 1,090,500 | +1.83(+0.98%) |
Mar 18, 2021 | 188.53 | 190.05 | 185.73 | 186.50 | 771,828 | -3.21(-1.69%) |
Mar 17, 2021 | 188.69 | 191.10 | 187.61 | 189.71 | 726,754 | +0.32(+0.17%) |
Mar 16, 2021 | 191.77 | 192.79 | 187.34 | 189.39 | 846,535 | -1.26(-0.66%) |
Mar 15, 2021 | 186.03 | 190.72 | 185.84 | 190.65 | 808,706 | +3.84(+2.06%) |
Mar 12, 2021 | 188.14 | 189.22 | 185.25 | 186.81 | 886,700 | -2.56(-1.35%) |
Mar 11, 2021 | 191.36 | 191.83 | 189.08 | 189.37 | 677,500 | -0.37(-0.20%) |
Mar 10, 2021 | 191.10 | 191.79 | 189.54 | 189.74 | 676,971 | +0.35(+0.18%) |
Mar 09, 2021 | 190.06 | 192.79 | 188.81 | 189.39 | 862,663 | +1.59(+0.85%) |
Mar 08, 2021 | 191.47 | 194.95 | 187.62 | 187.80 | 917,474 | -0.98(-0.52%) |
Mar 05, 2021 | 187.87 | 189.92 | 181.13 | 188.78 | 1,216,500 | +2.20(+1.18%) |
Mar 04, 2021 | 189.71 | 191.26 | 183.91 | 186.58 | 857,481 | -4.01(-2.10%) |
Mar 03, 2021 | 191.17 | 192.44 | 188.61 | 190.59 | 638,349 | -2.15(-1.12%) |
Mar 02, 2021 | 194.33 | 194.79 | 190.12 | 192.74 | 609,582 | -1.65(-0.85%) |
Mar 01, 2021 | 194.98 | 196.72 | 192.55 | 194.39 | 823,944 | +1.60(+0.83%) |
Feb 26, 2021 | 193.82 | 195.27 | 189.39 | 192.79 | 1,383,200 | +0.24(+0.12%) |
Feb 25, 2021 | 194.05 | 195.00 | 190.68 | 192.55 | 1,118,910 | -2.04(-1.05%) |
Feb 24, 2021 | 191.18 | 197.35 | 191.18 | 194.59 | 1,350,345 | +3.54(+1.85%) |
Feb 23, 2021 | 190.67 | 192.81 | 189.89 | 191.05 | 1,262,176 | +0.91(+0.48%) |
Feb 22, 2021 | 187.45 | 190.79 | 186.38 | 190.14 | 788,068 | +1.44(+0.76%) |
Feb 19, 2021 | 188.40 | 189.45 | 185.97 | 188.70 | 788,600 | +0.99(+0.53%) |
Feb 18, 2021 | 188.00 | 189.03 | 185.38 | 187.71 | 713,227 | -1.22(-0.65%) |
Feb 17, 2021 | 188.51 | 191.67 | 188.22 | 188.93 | 586,681 | -1.57(-0.82%) |
Feb 16, 2021 | 192.66 | 193.16 | 189.67 | 190.50 | 1,060,943 | -2.16(-1.12%) |
Feb 12, 2021 | 192.13 | 193.22 | 188.90 | 192.66 | 755,400 | -0.19(-0.10%) |
Feb 11, 2021 | 191.66 | 196.96 | 191.31 | 192.85 | 1,051,894 | +2.80(+1.47%) |
Feb 10, 2021 | 197.30 | 199.99 | 189.59 | 190.05 | 2,085,402 | +6.23(+3.39%) |
Feb 09, 2021 | 185.64 | 187.14 | 183.79 | 183.82 | 1,127,787 | -3.09(-1.65%) |
Feb 08, 2021 | 187.47 | 189.08 | 186.41 | 186.91 | 1,344,112 | +0.81(+0.44%) |
Feb 05, 2021 | 186.03 | 187.00 | 184.83 | 186.10 | 932,200 | +1.78(+0.97%) |
Feb 04, 2021 | 183.36 | 185.97 | 182.03 | 184.32 | 654,499 | +1.33(+0.73%) |
Feb 03, 2021 | 183.91 | 185.50 | 182.35 | 182.99 | 724,762 | -1.42(-0.77%) |
Feb 02, 2021 | 183.15 | 187.34 | 182.25 | 184.41 | 953,442 | +3.97(+2.20%) |
Feb 01, 2021 | 180.18 | 182.20 | 178.83 | 180.44 | 1,251,611 | +2.64(+1.48%) |
Jan 29, 2021 | 178.05 | 181.75 | 176.51 | 177.80 | 881,200 | -0.86(-0.48%) |
Jan 28, 2021 | 175.94 | 180.34 | 174.91 | 178.66 | 1,028,362 | +5.66(+3.27%) |
Jan 27, 2021 | 176.12 | 176.84 | 170.00 | 173.00 | 1,574,190 | -7.34(-4.07%) |
Jan 26, 2021 | 184.48 | 184.68 | 180.06 | 180.34 | 755,060 | -2.68(-1.46%) |
Jan 25, 2021 | 185.75 | 186.44 | 179.53 | 183.02 | 930,592 | -2.57(-1.38%) |
Jan 22, 2021 | 186.99 | 187.41 | 185.13 | 185.59 | 823,900 | -2.10(-1.12%) |
Jan 21, 2021 | 189.65 | 191.27 | 187.63 | 187.69 | 1,154,458 | -2.85(-1.50%) |
Jan 20, 2021 | 189.03 | 191.27 | 188.03 | 190.54 | 684,115 | +1.57(+0.83%) |
Jan 19, 2021 | 191.50 | 191.50 | 186.47 | 188.97 | 948,283 | +1.18(+0.63%) |
Jan 15, 2021 | 187.92 | 188.75 | 185.61 | 187.79 | 1,028,100 | -0.32(-0.17%) |
Jan 14, 2021 | 189.38 | 190.55 | 187.70 | 188.11 | 568,215 | -1.25(-0.66%) |
Jan 13, 2021 | 189.04 | 191.37 | 188.96 | 189.36 | 529,238 | -0.06(-0.03%) |
Jan 12, 2021 | 191.00 | 192.34 | 187.94 | 189.42 | 607,700 | -2.02(-1.06%) |
Jan 11, 2021 | 190.07 | 192.07 | 188.27 | 191.44 | 617,112 | +0.36(+0.19%) |
Jan 08, 2021 | 188.00 | 192.00 | 187.53 | 191.08 | 805,400 | +3.02(+1.61%) |
Jan 07, 2021 | 187.80 | 189.81 | 187.32 | 188.06 | 741,303 | +1.81(+0.97%) |
Jan 06, 2021 | 177.13 | 187.05 | 177.00 | 186.25 | 1,123,842 | +6.91(+3.85%) |
Jan 05, 2021 | 175.73 | 180.33 | 175.73 | 179.34 | 775,057 | +2.74(+1.55%) |
Jan 04, 2021 | 178.44 | 179.81 | 174.28 | 176.60 | 1,046,488 | -2.57(-1.43%) |
Dec 31, 2020 | 179.17 | 179.17 | 179.17 | 871,881 | +1.65(+0.93%) | |
Dec 30, 2020 | 175.55 | 178.58 | 175.20 | 177.52 | 871,881 | +2.69(+1.54%) |
Dec 29, 2020 | 177.49 | 177.52 | 174.31 | 174.83 | 441,512 | -0.49(-0.28%) |
Dec 28, 2020 | 177.50 | 177.50 | 173.82 | 175.32 | 560,667 | -0.62(-0.35%) |
Dec 24, 2020 | 175.91 | 176.46 | 174.94 | 175.94 | 261,700 | +0.39(+0.22%) |
Dec 23, 2020 | 177.84 | 178.99 | 174.90 | 175.55 | 894,658 | -1.43(-0.81%) |
Dec 22, 2020 | 177.37 | 177.37 | 174.60 | 176.98 | 856,379 | +0.23(+0.13%) |
Dec 21, 2020 | 177.31 | 177.97 | 173.87 | 176.75 | 1,396,710 | -3.64(-2.02%) |
Dec 18, 2020 | 179.58 | 180.99 | 177.66 | 180.39 | 1,901,500 | +1.44(+0.80%) |
Dec 17, 2020 | 175.73 | 179.22 | 175.00 | 178.95 | 1,884,445 | +4.26(+2.44%) |
Dec 16, 2020 | 172.42 | 175.46 | 171.07 | 174.69 | 1,124,461 | +2.27(+1.32%) |
Dec 15, 2020 | 168.72 | 173.34 | 167.67 | 172.42 | 1,490,631 | +5.12(+3.06%) |
Dec 14, 2020 | 169.08 | 172.25 | 166.91 | 167.30 | 1,090,972 | -0.51(-0.30%) |
Dec 11, 2020 | 167.40 | 168.59 | 165.52 | 167.81 | 1,069,100 | -0.66(-0.39%) |
Dec 10, 2020 | 168.40 | 169.98 | 167.43 | 168.47 | 866,332 | -0.03(-0.02%) |
Dec 09, 2020 | 171.18 | 171.50 | 168.39 | 168.50 | 1,086,126 | -2.79(-1.63%) |
Dec 08, 2020 | 169.44 | 171.45 | 168.38 | 171.29 | 1,579,895 | +1.22(+0.72%) |
Dec 07, 2020 | 170.69 | 172.14 | 169.14 | 170.07 | 1,660,166 | -0.54(-0.32%) |
Dec 04, 2020 | 167.90 | 170.61 | 165.82 | 170.61 | 1,496,000 | +2.98(+1.78%) |
Dec 03, 2020 | 170.50 | 171.00 | 167.19 | 167.63 | 1,560,081 | -2.41(-1.42%) |
Dec 02, 2020 | 170.30 | 170.81 | 168.31 | 170.04 | 1,050,745 | -1.19(-0.69%) |
Dec 01, 2020 | 170.62 | 173.77 | 170.31 | 171.23 | 1,635,675 | +2.24(+1.33%) |
Nov 30, 2020 | 169.61 | 170.42 | 167.74 | 168.99 | 1,643,998 | +0.18(+0.11%) |
Nov 27, 2020 | 170.48 | 170.89 | 168.03 | 168.81 | 591,700 | -1.06(-0.62%) |
Nov 25, 2020 | 171.99 | 171.99 | 169.34 | 169.87 | 817,000 | -2.13(-1.24%) |
Nov 24, 2020 | 172.87 | 173.82 | 170.78 | 172.00 | 742,788 | +1.44(+0.84%) |
Nov 23, 2020 | 170.80 | 171.42 | 169.31 | 170.56 | 682,748 | +0.79(+0.47%) |
Nov 20, 2020 | 169.75 | 171.08 | 168.14 | 169.77 | 606,000 | +0.22(+0.13%) |
Nov 19, 2020 | 168.35 | 169.84 | 167.01 | 169.55 | 713,982 | +0.48(+0.28%) |
Nov 18, 2020 | 172.32 | 173.53 | 168.87 | 169.07 | 837,107 | -3.14(-1.82%) |
Nov 17, 2020 | 171.78 | 172.40 | 168.91 | 172.21 | 613,111 | -1.53(-0.88%) |
Nov 16, 2020 | 175.00 | 175.38 | 171.89 | 173.74 | 620,012 | -0.19(-0.11%) |
Nov 13, 2020 | 168.98 | 174.52 | 168.97 | 173.93 | 745,300 | +6.13(+3.65%) |
Nov 12, 2020 | 167.81 | 169.65 | 166.68 | 167.80 | 746,009 | -0.08(-0.05%) |
Nov 11, 2020 | 168.01 | 169.71 | 165.58 | 167.88 | 885,016 | +1.88(+1.13%) |
Nov 10, 2020 | 172.76 | 173.41 | 165.49 | 166.00 | 1,272,427 | -7.66(-4.41%) |
Nov 09, 2020 | 179.60 | 180.77 | 173.31 | 173.66 | 1,276,280 | +2.22(+1.29%) |
Nov 06, 2020 | 171.99 | 173.33 | 169.86 | 171.44 | 759,500 | -0.27(-0.16%) |
Nov 05, 2020 | 173.67 | 176.16 | 171.26 | 171.71 | 1,007,062 | +0.81(+0.47%) |
Nov 04, 2020 | 162.04 | 174.21 | 162.04 | 170.90 | 1,583,526 | +10.76(+6.72%) |
Nov 03, 2020 | 157.66 | 160.95 | 157.09 | 160.14 | 765,493 | +5.01(+3.23%) |
Nov 02, 2020 | 156.21 | 157.57 | 154.24 | 155.13 | 787,894 | +1.14(+0.74%) |
Oct 30, 2020 | 153.94 | 155.01 | 150.66 | 153.99 | 1,009,700 | -0.66(-0.43%) |
Oct 29, 2020 | 156.42 | 157.75 | 153.55 | 154.65 | 1,226,195 | -1.06(-0.68%) |
Oct 28, 2020 | 155.75 | 158.64 | 155.22 | 155.71 | 1,400,227 | -3.43(-2.16%) |
Oct 27, 2020 | 162.62 | 162.74 | 158.58 | 159.14 | 1,216,815 | -3.03(-1.87%) |
Oct 26, 2020 | 165.33 | 165.71 | 159.81 | 162.17 | 1,301,288 | -5.30(-3.16%) |
Oct 23, 2020 | 170.77 | 170.77 | 166.53 | 167.47 | 760,500 | -1.93(-1.14%) |
Oct 22, 2020 | 169.87 | 171.98 | 167.49 | 169.40 | 946,112 | +0.15(+0.09%) |
Oct 21, 2020 | 173.90 | 174.72 | 169.08 | 169.25 | 918,478 | -4.25(-2.45%) |
Oct 20, 2020 | 172.16 | 176.00 | 171.84 | 173.50 | 2,158,891 | +9.45(+5.76%) |
Oct 19, 2020 | 164.77 | 166.50 | 163.07 | 164.05 | 1,361,280 | -0.51(-0.31%) |
Oct 16, 2020 | 163.33 | 166.39 | 163.33 | 164.56 | 1,047,500 | +2.56(+1.58%) |
Oct 15, 2020 | 163.53 | 164.19 | 161.35 | 162.00 | 1,173,588 | -3.89(-2.34%) |
Oct 14, 2020 | 167.37 | 168.13 | 164.29 | 165.89 | 771,519 | -0.70(-0.42%) |
Oct 13, 2020 | 169.50 | 170.99 | 166.57 | 166.59 | 815,128 | -3.87(-2.27%) |
Oct 12, 2020 | 167.94 | 171.88 | 166.49 | 170.46 | 923,112 | +3.70(+2.22%) |
Oct 09, 2020 | 165.38 | 167.54 | 164.97 | 166.76 | 926,500 | +2.27(+1.38%) |
Oct 08, 2020 | 164.57 | 166.10 | 163.83 | 164.49 | 561,119 | +0.30(+0.18%) |
Oct 07, 2020 | 160.32 | 164.72 | 160.32 | 164.19 | 579,827 | +4.79(+3.01%) |
Oct 06, 2020 | 161.15 | 162.92 | 159.40 | 159.40 | 472,907 | -1.22(-0.76%) |
Oct 05, 2020 | 158.60 | 161.65 | 157.81 | 160.62 | 560,291 | +3.79(+2.42%) |
Oct 02, 2020 | 156.41 | 158.38 | 155.81 | 156.83 | 561,600 | -1.50(-0.95%) |
Oct 01, 2020 | 159.16 | 160.80 | 157.47 | 158.33 | 799,022 | +0.70(+0.44%) |
Sep 30, 2020 | 155.44 | 158.97 | 155.00 | 157.63 | 778,727 | +2.85(+1.84%) |
Sep 29, 2020 | 155.25 | 158.05 | 154.61 | 154.78 | 858,618 | -0.53(-0.34%) |
Sep 28, 2020 | 153.50 | 156.99 | 153.50 | 155.31 | 910,630 | +4.01(+2.65%) |
Sep 25, 2020 | 147.32 | 152.53 | 146.03 | 151.30 | 1,792,700 | +3.23(+2.18%) |
Sep 24, 2020 | 149.75 | 149.75 | 146.00 | 148.07 | 1,080,988 | -0.89(-0.60%) |
Sep 23, 2020 | 153.35 | 153.77 | 148.87 | 148.96 | 809,883 | -4.34(-2.83%) |
Sep 22, 2020 | 153.77 | 154.44 | 152.50 | 153.30 | 1,157,693 | -0.78(-0.51%) |
Sep 21, 2020 | 154.62 | 154.92 | 150.61 | 154.08 | 1,251,212 | -3.04(-1.93%) |
Sep 18, 2020 | 160.38 | 160.88 | 156.72 | 157.12 | 3,615,900 | -3.38(-2.11%) |
Sep 17, 2020 | 160.79 | 161.31 | 158.59 | 160.50 | 1,019,676 | -1.51(-0.93%) |
Sep 16, 2020 | 165.60 | 165.91 | 162.00 | 162.01 | 1,268,029 | -2.70(-1.64%) |
Sep 15, 2020 | 162.73 | 165.75 | 162.73 | 164.71 | 1,242,451 | +3.06(+1.89%) |
Sep 14, 2020 | 161.61 | 163.11 | 160.68 | 161.65 | 766,018 | +2.12(+1.33%) |
Sep 11, 2020 | 160.96 | 161.63 | 158.14 | 159.53 | 545,500 | -0.14(-0.09%) |
Sep 10, 2020 | 162.00 | 163.74 | 159.50 | 159.67 | 923,515 | -1.39(-0.86%) |
Sep 09, 2020 | 160.74 | 163.18 | 159.43 | 161.06 | 974,699 | +3.27(+2.07%) |
Sep 08, 2020 | 158.62 | 161.56 | 157.20 | 157.79 | 1,041,066 | -2.42(-1.51%) |
Sep 04, 2020 | 165.54 | 165.71 | 157.18 | 160.21 | 1,152,500 | -4.59(-2.79%) |
Sep 03, 2020 | 169.96 | 169.99 | 163.12 | 164.80 | 796,922 | -4.95(-2.92%) |
Sep 02, 2020 | 165.52 | 170.51 | 164.65 | 169.75 | 972,304 | +4.62(+2.80%) |
Sep 01, 2020 | 164.00 | 165.88 | 163.00 | 165.13 | 959,205 | +1.38(+0.84%) |
Aug 31, 2020 | 160.64 | 164.88 | 160.25 | 163.75 | 1,304,064 | +2.53(+1.57%) |
Aug 28, 2020 | 158.50 | 161.25 | 157.82 | 161.22 | 684,800 | +2.72(+1.72%) |
Aug 27, 2020 | 158.40 | 159.94 | 156.52 | 158.50 | 917,926 | -0.02(-0.01%) |
Aug 26, 2020 | 156.66 | 159.15 | 156.66 | 158.52 | 745,744 | +1.58(+1.01%) |
Aug 25, 2020 | 156.91 | 157.79 | 154.58 | 156.94 | 1,149,214 | +0.70(+0.45%) |
Aug 24, 2020 | 158.43 | 158.53 | 155.09 | 156.24 | 990,103 | -1.33(-0.84%) |
Aug 21, 2020 | 158.52 | 158.70 | 156.34 | 157.57 | 661,100 | -0.39(-0.25%) |
Aug 20, 2020 | 158.95 | 158.95 | 157.43 | 157.96 | 651,106 | -2.20(-1.37%) |
Aug 19, 2020 | 160.67 | 161.68 | 159.09 | 160.16 | 396,794 | -0.37(-0.23%) |
Aug 18, 2020 | 161.81 | 161.81 | 159.43 | 160.53 | 529,819 | -0.97(-0.60%) |
Aug 17, 2020 | 161.82 | 163.26 | 161.15 | 161.50 | 489,251 | +0.27(+0.17%) |
Aug 14, 2020 | 162.65 | 162.88 | 160.48 | 161.23 | 560,300 | -2.52(-1.54%) |
Aug 13, 2020 | 162.22 | 165.02 | 162.22 | 163.75 | 682,331 | +0.88(+0.54%) |
Aug 12, 2020 | 160.22 | 163.38 | 159.92 | 162.87 | 785,761 | +3.56(+2.23%) |
Aug 11, 2020 | 160.41 | 161.96 | 158.96 | 159.31 | 718,255 | -0.33(-0.21%) |
Aug 10, 2020 | 160.85 | 160.93 | 158.97 | 159.64 | 794,200 | -0.90(-0.56%) |
Aug 07, 2020 | 160.05 | 161.04 | 159.01 | 160.54 | 680,800 | -0.50(-0.31%) |
Aug 06, 2020 | 161.00 | 161.68 | 159.49 | 161.04 | 1,150,906 | +0.29(+0.18%) |
Aug 05, 2020 | 161.50 | 161.82 | 159.67 | 160.75 | 724,006 | +0.60(+0.37%) |
Aug 04, 2020 | 160.11 | 160.84 | 159.00 | 160.15 | 889,951 | -1.03(-0.64%) |
Aug 03, 2020 | 159.07 | 161.97 | 158.46 | 161.18 | 743,819 | +2.79(+1.76%) |
Jul 31, 2020 | 158.00 | 158.63 | 155.71 | 158.39 | 1,014,000 | +0.13(+0.08%) |
Jul 30, 2020 | 158.00 | 159.09 | 156.16 | 158.26 | 893,062 | -1.80(-1.12%) |
Jul 29, 2020 | 159.65 | 160.88 | 159.02 | 160.06 | 1,170,793 | +1.41(+0.89%) |
Jul 28, 2020 | 158.75 | 160.93 | 157.72 | 158.65 | 1,677,596 | -3.63(-2.24%) |
Jul 27, 2020 | 158.42 | 163.55 | 158.01 | 162.28 | 1,047,716 | +4.40(+2.79%) |
Jul 24, 2020 | 160.57 | 161.00 | 156.46 | 157.88 | 1,071,900 | -3.60(-2.23%) |
Jul 23, 2020 | 164.70 | 164.99 | 160.55 | 161.48 | 1,937,950 | -2.81(-1.71%) |
Jul 22, 2020 | 160.06 | 166.16 | 160.00 | 164.29 | 1,836,685 | +7.34(+4.68%) |
Jul 21, 2020 | 156.19 | 159.24 | 155.92 | 156.95 | 1,443,693 | +1.75(+1.13%) |
Jul 20, 2020 | 153.62 | 155.57 | 153.03 | 155.20 | 945,877 | +1.15(+0.75%) |
Jul 17, 2020 | 150.94 | 155.07 | 149.91 | 154.05 | 968,700 | +4.37(+2.92%) |
Jul 16, 2020 | 151.85 | 151.85 | 148.16 | 149.68 | 940,803 | -2.69(-1.77%) |
Jul 15, 2020 | 150.00 | 152.88 | 149.26 | 152.37 | 1,004,199 | +4.59(+3.11%) |
Jul 14, 2020 | 141.52 | 147.99 | 140.60 | 147.78 | 1,320,322 | +6.50(+4.60%) |
Jul 13, 2020 | 144.22 | 146.35 | 141.15 | 141.28 | 816,068 | -1.40(-0.98%) |
Jul 10, 2020 | 145.03 | 145.31 | 141.38 | 142.68 | 761,800 | -2.31(-1.59%) |
Jul 09, 2020 | 143.97 | 145.95 | 142.72 | 144.99 | 742,802 | +0.82(+0.57%) |
Jul 08, 2020 | 142.56 | 144.42 | 142.31 | 144.17 | 783,685 | +2.23(+1.57%) |
Jul 07, 2020 | 142.56 | 144.44 | 141.74 | 141.94 | 817,925 | -1.70(-1.18%) |
Jul 06, 2020 | 143.30 | 144.03 | 141.72 | 143.64 | 1,171,763 | +2.12(+1.50%) |
Jul 02, 2020 | 143.22 | 144.00 | 140.87 | 141.52 | 777,100 | -0.01(-0.01%) |