Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 229.39 | 231.18 | 225.40 | 226.48 | 9,963,309 | -5.15(-2.22%) |
Jul 29, 2021 | 233.69 | 234.82 | 231.12 | 231.63 | 8,660,876 | +0.06(+0.03%) |
Jul 28, 2021 | 234.05 | 237.49 | 231.33 | 231.57 | 19,324,376 | +9.30(+4.18%) |
Jul 27, 2021 | 223.17 | 225.70 | 220.42 | 222.27 | 8,785,225 | -3.58(-1.59%) |
Jul 26, 2021 | 220.00 | 226.12 | 219.89 | 225.85 | 8,930,878 | +4.33(+1.95%) |
Jul 23, 2021 | 222.97 | 224.63 | 220.94 | 221.52 | 9,379,485 | +0.65(+0.29%) |
Jul 22, 2021 | 221.52 | 222.25 | 218.31 | 220.87 | 9,762,211 | -1.67(-0.75%) |
Jul 21, 2021 | 219.50 | 224.09 | 218.90 | 222.54 | 11,427,815 | +5.39(+2.48%) |
Jul 20, 2021 | 208.10 | 217.37 | 206.62 | 217.15 | 17,016,036 | +10.16(+4.91%) |
Jul 19, 2021 | 211.18 | 211.55 | 204.81 | 206.99 | 24,103,608 | -10.75(-4.94%) |
Jul 16, 2021 | 223.11 | 224.00 | 217.03 | 217.74 | 12,413,645 | -5.02(-2.25%) |
Jul 15, 2021 | 222.88 | 226.67 | 220.80 | 222.76 | 12,212,165 | -1.69(-0.75%) |
Jul 14, 2021 | 229.02 | 230.51 | 224.30 | 224.45 | 12,130,561 | -3.75(-1.64%) |
Jul 13, 2021 | 232.27 | 234.49 | 228.16 | 228.20 | 21,012,530 | -10.09(-4.23%) |
Jul 12, 2021 | 237.99 | 240.77 | 236.46 | 238.29 | 9,066,371 | -1.30(-0.54%) |
Jul 09, 2021 | 237.77 | 240.38 | 236.22 | 239.59 | 12,385,418 | +2.82(+1.19%) |
Jul 08, 2021 | 227.48 | 237.47 | 226.16 | 236.77 | 18,095,168 | +4.99(+2.15%) |
Jul 07, 2021 | 235.17 | 238.01 | 230.52 | 231.78 | 11,530,132 | -4.36(-1.85%) |
Jul 06, 2021 | 236.85 | 237.17 | 233.47 | 236.14 | 11,039,271 | -0.54(-0.23%) |
Jul 02, 2021 | 239.55 | 240.11 | 233.47 | 236.68 | 15,722,552 | -3.05(-1.27%) |
Jul 01, 2021 | 240.36 | 241.80 | 238.61 | 239.73 | 9,505,660 | +0.17(+0.07%) |
Jun 30, 2021 | 236.24 | 241.17 | 236.00 | 239.56 | 12,076,856 | +3.80(+1.61%) |
Jun 29, 2021 | 243.74 | 244.37 | 235.66 | 235.76 | 16,726,211 | -4.20(-1.75%) |
Jun 28, 2021 | 244.73 | 245.08 | 238.88 | 239.96 | 18,130,428 | -8.42(-3.39%) |
Jun 25, 2021 | 250.75 | 252.30 | 248.25 | 248.38 | 9,625,784 | -2.19(-0.87%) |
Jun 24, 2021 | 245.20 | 250.74 | 243.70 | 250.57 | 13,743,962 | +7.00(+2.87%) |
Jun 23, 2021 | 244.80 | 246.87 | 243.17 | 243.57 | 9,877,017 | -0.21(-0.09%) |
Jun 22, 2021 | 244.50 | 244.63 | 241.08 | 243.78 | 10,037,640 | -1.50(-0.61%) |
Jun 21, 2021 | 238.96 | 245.62 | 237.25 | 245.28 | 15,288,681 | +7.93(+3.34%) |
Jun 18, 2021 | 237.01 | 239.31 | 235.80 | 237.35 | 11,965,022 | -1.87(-0.78%) |
Jun 17, 2021 | 241.96 | 243.50 | 237.33 | 239.22 | 10,766,338 | -3.05(-1.26%) |
Jun 16, 2021 | 245.25 | 246.06 | 241.55 | 242.27 | 10,517,672 | -4.27(-1.73%) |
Jun 15, 2021 | 245.36 | 248.51 | 244.94 | 246.54 | 10,625,772 | +1.40(+0.57%) |
Jun 14, 2021 | 246.44 | 249.20 | 244.40 | 245.14 | 9,333,373 | -2.14(-0.87%) |
Jun 11, 2021 | 250.35 | 251.12 | 245.78 | 247.28 | 9,934,335 | -1.06(-0.43%) |
Jun 10, 2021 | 251.72 | 255.14 | 248.10 | 248.34 | 14,534,898 | +0.28(+0.11%) |
Jun 09, 2021 | 251.20 | 253.17 | 247.91 | 248.06 | 10,702,425 | -4.70(-1.86%) |
Jun 08, 2021 | 256.26 | 256.31 | 250.00 | 252.76 | 15,098,361 | +0.10(+0.04%) |
Jun 07, 2021 | 251.50 | 253.20 | 248.81 | 252.66 | 10,600,661 | +2.74(+1.10%) |
Jun 04, 2021 | 251.51 | 251.80 | 248.49 | 249.92 | 8,799,077 | -0.40(-0.16%) |
Jun 03, 2021 | 252.98 | 254.80 | 249.69 | 250.32 | 10,390,713 | -5.30(-2.07%) |
Jun 02, 2021 | 255.60 | 258.40 | 254.62 | 255.62 | 10,807,468 | +0.89(+0.35%) |
Jun 01, 2021 | 253.00 | 255.64 | 251.52 | 254.73 | 13,558,342 | +7.71(+3.12%) |
May 28, 2021 | 247.48 | 248.98 | 245.37 | 247.02 | 11,197,399 | -3.68(-1.47%) |
May 27, 2021 | 248.11 | 252.60 | 247.19 | 250.70 | 18,386,534 | +9.33(+3.87%) |
May 26, 2021 | 241.70 | 242.49 | 239.87 | 241.37 | 7,233,072 | +0.63(+0.26%) |
May 25, 2021 | 240.00 | 243.78 | 239.23 | 240.74 | 12,906,074 | +3.30(+1.39%) |
May 24, 2021 | 235.14 | 238.50 | 232.60 | 237.44 | 10,093,079 | +2.62(+1.12%) |
May 21, 2021 | 232.90 | 236.30 | 231.39 | 234.82 | 16,629,005 | +7.17(+3.15%) |
May 20, 2021 | 225.13 | 228.44 | 223.77 | 227.65 | 9,214,561 | +3.23(+1.44%) |
May 19, 2021 | 223.18 | 225.12 | 220.28 | 224.42 | 13,155,914 | -3.13(-1.38%) |
May 18, 2021 | 227.25 | 232.26 | 226.43 | 227.55 | 10,076,523 | -0.43(-0.19%) |
May 17, 2021 | 226.24 | 228.26 | 223.58 | 227.98 | 9,550,187 | -0.49(-0.21%) |
May 14, 2021 | 225.99 | 228.81 | 224.35 | 228.47 | 10,162,397 | +5.83(+2.62%) |
May 13, 2021 | 223.00 | 229.27 | 219.07 | 222.64 | 16,496,384 | +1.86(+0.84%) |
May 12, 2021 | 227.25 | 229.74 | 220.88 | 220.78 | 14,915,431 | -8.10(-3.54%) |
May 11, 2021 | 226.56 | 230.13 | 223.85 | 228.88 | 16,267,482 | -4.05(-1.74%) |
May 10, 2021 | 236.84 | 241.10 | 232.50 | 232.93 | 14,805,941 | -2.54(-1.08%) |
May 07, 2021 | 229.80 | 235.91 | 227.99 | 235.47 | 12,823,037 | +5.66(+2.46%) |
May 06, 2021 | 229.30 | 231.16 | 226.54 | 229.81 | 12,164,893 | +1.63(+0.71%) |
May 05, 2021 | 231.16 | 233.49 | 227.56 | 228.18 | 14,902,655 | -5.45(-2.33%) |
May 04, 2021 | 235.75 | 236.65 | 225.65 | 233.63 | 17,801,176 | -1.56(-0.66%) |
May 03, 2021 | 234.11 | 237.10 | 233.81 | 235.19 | 9,885,314 | +0.88(+0.38%) |
Apr 30, 2021 | 233.68 | 236.77 | 232.70 | 234.31 | 10,380,400 | -1.63(-0.69%) |
Apr 29, 2021 | 237.00 | 237.68 | 231.80 | 235.94 | 12,293,405 | +0.48(+0.20%) |
Apr 28, 2021 | 239.00 | 239.65 | 232.85 | 235.46 | 19,048,720 | -7.01(-2.89%) |
Apr 27, 2021 | 241.88 | 243.49 | 239.41 | 242.47 | 10,564,956 | +1.03(+0.43%) |
Apr 26, 2021 | 240.24 | 244.65 | 240.10 | 241.44 | 10,592,801 | +3.06(+1.28%) |
Apr 23, 2021 | 233.89 | 238.58 | 233.11 | 238.38 | 11,553,300 | +4.05(+1.73%) |
Apr 22, 2021 | 235.96 | 239.65 | 233.38 | 234.33 | 13,847,153 | -1.59(-0.67%) |
Apr 21, 2021 | 232.22 | 236.76 | 230.22 | 235.92 | 12,841,571 | +1.86(+0.79%) |
Apr 20, 2021 | 241.03 | 241.09 | 232.34 | 234.06 | 19,472,656 | -10.09(-4.13%) |
Apr 19, 2021 | 247.00 | 247.00 | 242.22 | 244.15 | 9,241,100 | -4.03(-1.62%) |
Apr 16, 2021 | 252.00 | 253.05 | 246.23 | 248.18 | 14,605,900 | -2.93(-1.17%) |
Apr 15, 2021 | 253.56 | 254.12 | 249.43 | 251.11 | 9,465,235 | -1.32(-0.52%) |
Apr 14, 2021 | 255.32 | 258.37 | 251.28 | 252.43 | 12,654,769 | -0.84(-0.33%) |
Apr 13, 2021 | 248.33 | 254.49 | 246.10 | 253.27 | 15,895,591 | +3.75(+1.50%) |
Apr 12, 2021 | 250.57 | 251.55 | 246.29 | 249.52 | 10,373,028 | -2.84(-1.13%) |
Apr 09, 2021 | 250.51 | 252.84 | 249.44 | 252.36 | 12,255,799 | -2.59(-1.02%) |
Apr 08, 2021 | 251.70 | 254.95 | 249.31 | 254.95 | 9,891,833 | +2.37(+0.94%) |
Apr 07, 2021 | 255.31 | 255.90 | 250.83 | 252.58 | 9,911,913 | -2.59(-1.02%) |
Apr 06, 2021 | 257.21 | 259.35 | 254.66 | 255.17 | 11,168,510 | -4.19(-1.62%) |
Apr 05, 2021 | 256.56 | 260.48 | 256.25 | 259.36 | 13,742,462 | +6.40(+2.53%) |
Apr 01, 2021 | 256.67 | 257.88 | 251.31 | 252.96 | 10,934,400 | -1.76(-0.69%) |
Mar 31, 2021 | 254.70 | 257.88 | 253.36 | 254.72 | 14,124,307 | +2.71(+1.08%) |
Mar 30, 2021 | 251.24 | 253.50 | 248.91 | 252.01 | 12,567,565 | +1.49(+0.59%) |
Mar 29, 2021 | 251.30 | 254.71 | 248.03 | 250.52 | 22,182,220 | +5.65(+2.31%) |
Mar 26, 2021 | 249.62 | 250.90 | 240.30 | 244.87 | 17,157,000 | -2.32(-0.94%) |
Mar 25, 2021 | 234.34 | 247.58 | 231.70 | 247.19 | 27,532,800 | +7.95(+3.32%) |
Mar 24, 2021 | 243.75 | 248.80 | 239.06 | 239.24 | 24,042,428 | -2.01(-0.83%) |
Mar 23, 2021 | 249.26 | 251.30 | 239.43 | 241.25 | 21,325,880 | -9.98(-3.97%) |
Mar 22, 2021 | 255.82 | 257.67 | 250.16 | 251.23 | 15,213,922 | -4.59(-1.79%) |
Mar 19, 2021 | 257.75 | 258.88 | 251.31 | 255.82 | 17,330,700 | -0.24(-0.09%) |
Mar 18, 2021 | 261.32 | 267.37 | 254.73 | 256.06 | 24,571,404 | -7.53(-2.86%) |
Mar 17, 2021 | 254.70 | 263.61 | 253.68 | 263.59 | 23,760,804 | +8.38(+3.28%) |
Mar 16, 2021 | 263.23 | 264.17 | 254.02 | 255.21 | 28,753,552 | -10.42(-3.92%) |
Mar 15, 2021 | 274.15 | 278.57 | 264.33 | 265.63 | 34,843,964 | -3.56(-1.32%) |
Mar 12, 2021 | 253.86 | 269.72 | 253.50 | 269.19 | 35,264,300 | +17.19(+6.82%) |
Mar 11, 2021 | 248.77 | 256.65 | 246.55 | 252.00 | 30,092,872 | +6.66(+2.71%) |
Mar 10, 2021 | 233.81 | 246.80 | 232.88 | 245.34 | 27,662,834 | +14.73(+6.39%) |
Mar 09, 2021 | 226.81 | 234.06 | 222.58 | 230.61 | 20,952,226 | +6.58(+2.94%) |
Mar 08, 2021 | 226.67 | 229.89 | 223.71 | 224.03 | 13,806,539 | +0.81(+0.36%) |
Mar 05, 2021 | 229.01 | 229.92 | 213.80 | 223.22 | 20,026,500 | -1.49(-0.66%) |
Mar 04, 2021 | 232.73 | 237.10 | 218.70 | 224.71 | 26,558,220 | -3.85(-1.68%) |
Mar 03, 2021 | 226.36 | 235.40 | 225.04 | 228.56 | 30,355,064 | +5.42(+2.43%) |
Mar 02, 2021 | 224.79 | 227.19 | 222.15 | 223.14 | 11,094,592 | -1.25(-0.56%) |
Mar 01, 2021 | 219.60 | 226.98 | 219.02 | 224.39 | 18,709,224 | +12.38(+5.84%) |
Feb 26, 2021 | 218.51 | 220.66 | 211.29 | 212.01 | 12,838,400 | -4.44(-2.05%) |
Feb 25, 2021 | 227.80 | 228.50 | 214.71 | 216.45 | 19,220,364 | -12.89(-5.62%) |
Feb 24, 2021 | 212.10 | 229.61 | 211.60 | 229.34 | 30,617,312 | +17.22(+8.12%) |
Feb 23, 2021 | 214.11 | 214.75 | 206.60 | 212.12 | 15,978,422 | -0.76(-0.36%) |
Feb 22, 2021 | 211.89 | 220.39 | 210.80 | 212.88 | 21,357,068 | -4.59(-2.11%) |
Feb 19, 2021 | 209.97 | 217.64 | 209.15 | 217.47 | 12,415,200 | +8.99(+4.31%) |
Feb 18, 2021 | 213.45 | 214.34 | 208.08 | 208.48 | 9,023,521 | -7.04(-3.27%) |
Feb 17, 2021 | 215.52 | 218.71 | 212.68 | 215.52 | 9,284,320 | -1.66(-0.76%) |
Feb 16, 2021 | 213.08 | 217.40 | 212.33 | 217.18 | 10,147,620 | +6.20(+2.94%) |
Feb 12, 2021 | 210.36 | 213.16 | 209.67 | 210.98 | 6,010,700 | +0.32(+0.15%) |
Feb 11, 2021 | 212.24 | 213.99 | 208.57 | 210.66 | 7,094,855 | -1.26(-0.59%) |
Feb 10, 2021 | 215.65 | 217.49 | 211.12 | 211.92 | 11,489,129 | -3.20(-1.49%) |
Feb 09, 2021 | 210.60 | 216.73 | 208.90 | 215.12 | 13,600,460 | +3.17(+1.50%) |
Feb 08, 2021 | 209.55 | 211.99 | 208.30 | 211.95 | 11,166,700 | +4.02(+1.93%) |
Feb 05, 2021 | 212.25 | 213.20 | 206.66 | 207.93 | 9,546,000 | -2.71(-1.29%) |
Feb 04, 2021 | 209.87 | 212.48 | 208.02 | 210.64 | 11,852,657 | +3.25(+1.57%) |
Feb 03, 2021 | 202.00 | 208.16 | 201.26 | 207.39 | 11,815,359 | +6.45(+3.21%) |
Feb 02, 2021 | 198.98 | 203.03 | 198.09 | 200.94 | 11,088,053 | +5.10(+2.60%) |
Feb 01, 2021 | 196.00 | 197.38 | 192.86 | 195.84 | 9,043,299 | +1.65(+0.85%) |
Jan 29, 2021 | 198.18 | 201.57 | 193.12 | 194.19 | 13,683,700 | -3.04(-1.54%) |
Jan 28, 2021 | 198.04 | 200.42 | 196.00 | 197.23 | 10,369,493 | +3.20(+1.65%) |
Jan 27, 2021 | 196.90 | 199.47 | 191.85 | 194.03 | 20,888,636 | -8.03(-3.97%) |
Jan 26, 2021 | 205.34 | 208.35 | 201.79 | 202.06 | 10,960,450 | -1.30(-0.64%) |
Jan 25, 2021 | 203.26 | 203.80 | 199.30 | 203.36 | 14,243,620 | -2.48(-1.20%) |
Jan 22, 2021 | 205.55 | 206.70 | 204.27 | 205.84 | 7,514,600 | -1.57(-0.76%) |
Jan 21, 2021 | 211.72 | 211.93 | 206.34 | 207.41 | 11,090,473 | -4.04(-1.91%) |
Jan 20, 2021 | 213.24 | 215.59 | 211.21 | 211.45 | 9,668,101 | +0.74(+0.35%) |
Jan 19, 2021 | 206.99 | 211.52 | 206.52 | 210.71 | 11,891,368 | +6.39(+3.13%) |
Jan 15, 2021 | 208.96 | 209.25 | 204.20 | 204.32 | 11,103,300 | -5.59(-2.66%) |
Jan 14, 2021 | 208.79 | 214.19 | 208.21 | 209.91 | 12,418,510 | +2.70(+1.30%) |
Jan 13, 2021 | 207.15 | 208.79 | 204.85 | 207.21 | 8,554,220 | -1.20(-0.58%) |
Jan 12, 2021 | 206.65 | 209.06 | 204.81 | 208.41 | 12,823,296 | +1.62(+0.78%) |
Jan 11, 2021 | 203.03 | 207.78 | 201.01 | 206.79 | 16,770,489 | -3.11(-1.48%) |
Jan 08, 2021 | 213.61 | 214.10 | 208.16 | 209.90 | 14,144,000 | -2.81(-1.32%) |
Jan 07, 2021 | 213.39 | 216.60 | 211.78 | 212.71 | 14,417,033 | +1.68(+0.80%) |
Jan 06, 2021 | 210.22 | 215.61 | 209.34 | 211.03 | 16,183,350 | -0.60(-0.28%) |
Jan 05, 2021 | 204.74 | 213.35 | 204.60 | 211.63 | 19,302,528 | +8.91(+4.40%) |
Jan 04, 2021 | 210.00 | 210.20 | 202.49 | 202.72 | 21,173,628 | -11.34(-5.30%) |
Dec 31, 2020 | 214.06 | 214.06 | 214.06 | 10,795,602 | -2.61(-1.20%) | |
Dec 30, 2020 | 216.36 | 218.55 | 214.37 | 216.67 | 10,795,602 | +0.42(+0.19%) |
Dec 29, 2020 | 218.30 | 221.68 | 215.40 | 216.25 | 14,557,454 | +0.16(+0.07%) |
Dec 28, 2020 | 218.19 | 219.20 | 215.16 | 216.09 | 9,068,763 | -1.06(-0.49%) |
Dec 24, 2020 | 219.62 | 219.88 | 216.05 | 217.15 | 6,398,500 | -2.54(-1.16%) |
Dec 23, 2020 | 219.55 | 224.40 | 219.32 | 219.69 | 10,844,969 | +0.91(+0.42%) |
Dec 22, 2020 | 223.28 | 223.89 | 217.70 | 218.78 | 13,282,173 | -0.53(-0.24%) |
Dec 21, 2020 | 212.34 | 219.43 | 211.10 | 219.31 | 18,703,912 | -0.44(-0.20%) |
Dec 18, 2020 | 222.05 | 223.46 | 218.61 | 219.75 | 19,092,700 | -1.49(-0.67%) |
Dec 17, 2020 | 227.24 | 228.49 | 220.53 | 221.24 | 17,353,064 | -4.63(-2.05%) |
Dec 16, 2020 | 229.33 | 232.37 | 225.30 | 225.87 | 17,777,478 | -3.63(-1.58%) |
Dec 15, 2020 | 230.00 | 232.50 | 224.36 | 229.50 | 18,994,012 | +0.61(+0.27%) |
Dec 14, 2020 | 235.00 | 237.63 | 228.37 | 228.89 | 19,198,788 | -1.44(-0.63%) |
Dec 11, 2020 | 232.82 | 236.22 | 228.33 | 230.33 | 17,311,800 | -4.10(-1.75%) |
Dec 10, 2020 | 228.10 | 237.01 | 228.02 | 234.43 | 16,119,681 | +2.37(+1.02%) |
Dec 09, 2020 | 238.64 | 240.84 | 228.28 | 232.06 | 19,013,824 | -4.51(-1.91%) |
Dec 08, 2020 | 238.70 | 241.70 | 234.46 | 236.57 | 19,627,222 | -1.60(-0.67%) |
Dec 07, 2020 | 238.50 | 244.08 | 237.11 | 238.17 | 33,097,962 | +5.46(+2.35%) |
Dec 04, 2020 | 236.36 | 238.18 | 230.25 | 232.71 | 29,378,300 | -4.49(-1.89%) |
Dec 03, 2020 | 228.30 | 242.00 | 226.53 | 237.20 | 45,868,512 | +13.35(+5.96%) |
Dec 02, 2020 | 213.01 | 224.99 | 210.30 | 223.85 | 25,804,472 | +10.84(+5.09%) |
Dec 01, 2020 | 214.31 | 218.09 | 213.00 | 213.01 | 15,755,001 | +2.30(+1.09%) |
Nov 30, 2020 | 215.70 | 217.78 | 208.52 | 210.71 | 16,437,019 | -5.79(-2.67%) |
Nov 27, 2020 | 218.25 | 219.93 | 216.04 | 216.50 | 9,970,200 | -1.11(-0.51%) |
Nov 25, 2020 | 217.71 | 221.00 | 213.09 | 217.61 | 19,254,100 | -0.88(-0.40%) |
Nov 24, 2020 | 219.43 | 222.95 | 215.76 | 218.49 | 31,044,934 | +6.96(+3.29%) |
Nov 23, 2020 | 203.24 | 214.21 | 201.87 | 211.53 | 28,206,756 | +11.91(+5.97%) |
Nov 20, 2020 | 204.59 | 206.58 | 199.17 | 199.62 | 18,230,800 | -6.05(-2.94%) |
Nov 19, 2020 | 200.45 | 209.44 | 199.90 | 205.67 | 34,056,128 | +2.37(+1.17%) |
Nov 18, 2020 | 223.02 | 223.02 | 203.00 | 203.30 | 65,723,696 | -6.75(-3.21%) |
Nov 17, 2020 | 200.25 | 211.20 | 196.05 | 210.05 | 37,874,520 | +7.65(+3.78%) |
Nov 16, 2020 | 194.56 | 202.94 | 191.35 | 202.40 | 40,488,716 | +15.29(+8.17%) |
Nov 13, 2020 | 179.00 | 187.27 | 178.71 | 187.11 | 19,784,700 | +10.39(+5.88%) |
Nov 12, 2020 | 178.95 | 184.59 | 176.25 | 176.72 | 20,289,702 | -5.43(-2.98%) |
Nov 11, 2020 | 189.89 | 190.00 | 180.41 | 182.15 | 29,828,606 | -6.54(-3.47%) |
Nov 10, 2020 | 182.80 | 193.95 | 180.38 | 188.69 | 46,237,788 | +9.33(+5.20%) |
Nov 09, 2020 | 179.00 | 184.46 | 172.16 | 179.36 | 48,665,532 | +21.62(+13.71%) |
Nov 06, 2020 | 156.33 | 158.47 | 154.52 | 157.74 | 8,995,500 | +0.65(+0.41%) |
Nov 05, 2020 | 152.48 | 157.63 | 152.10 | 157.09 | 12,258,750 | +5.46(+3.60%) |
Nov 04, 2020 | 153.17 | 155.40 | 151.17 | 151.63 | 11,314,990 | -2.02(-1.31%) |
Nov 03, 2020 | 151.83 | 154.82 | 150.64 | 153.65 | 12,176,485 | +5.05(+3.40%) |
Nov 02, 2020 | 145.75 | 149.59 | 143.38 | 148.60 | 13,829,173 | +4.21(+2.92%) |
Oct 30, 2020 | 147.20 | 149.17 | 141.58 | 144.39 | 15,392,700 | -3.90(-2.63%) |
Oct 29, 2020 | 148.03 | 150.10 | 146.60 | 148.29 | 14,531,064 | +0.15(+0.10%) |
Oct 28, 2020 | 153.00 | 153.95 | 148.00 | 148.14 | 20,255,112 | -7.10(-4.57%) |
Oct 27, 2020 | 159.16 | 160.25 | 155.00 | 155.24 | 15,443,784 | -5.59(-3.48%) |
Oct 26, 2020 | 164.95 | 165.50 | 159.05 | 160.83 | 16,117,840 | -6.53(-3.90%) |
Oct 23, 2020 | 169.99 | 170.26 | 166.05 | 167.36 | 10,024,100 | -1.71(-1.01%) |
Oct 22, 2020 | 164.70 | 169.63 | 164.10 | 169.07 | 14,216,359 | +5.21(+3.18%) |
Oct 21, 2020 | 166.44 | 167.63 | 163.82 | 163.86 | 11,398,405 | -3.38(-2.02%) |
Oct 20, 2020 | 168.29 | 169.29 | 166.18 | 167.24 | 12,301,838 | +0.13(+0.08%) |
Oct 19, 2020 | 169.09 | 170.84 | 166.11 | 167.11 | 16,501,000 | -0.24(-0.14%) |
Oct 16, 2020 | 171.22 | 173.42 | 167.27 | 167.35 | 31,780,600 | +3.11(+1.89%) |
Oct 15, 2020 | 161.01 | 164.54 | 158.73 | 164.24 | 13,212,677 | +1.00(+0.61%) |
Oct 14, 2020 | 162.70 | 165.17 | 162.49 | 163.24 | 10,524,971 | +1.10(+0.68%) |
Oct 13, 2020 | 165.36 | 165.53 | 162.09 | 162.14 | 15,166,614 | -5.21(-3.11%) |
Oct 12, 2020 | 167.75 | 169.20 | 165.95 | 167.35 | 12,164,691 | +0.02(+0.01%) |
Oct 09, 2020 | 169.93 | 170.00 | 166.82 | 167.33 | 17,405,900 | -0.67(-0.40%) |
Oct 08, 2020 | 166.22 | 168.09 | 163.54 | 168.00 | 20,565,780 | +3.39(+2.06%) |
Oct 07, 2020 | 163.71 | 166.34 | 162.38 | 164.61 | 25,997,184 | +5.07(+3.18%) |
Oct 06, 2020 | 173.04 | 175.56 | 159.33 | 159.54 | 47,091,656 | -11.66(-6.81%) |
Oct 05, 2020 | 169.49 | 172.08 | 167.51 | 171.20 | 19,065,184 | +3.12(+1.86%) |
Oct 02, 2020 | 161.86 | 169.78 | 161.80 | 168.08 | 31,773,700 | +0.22(+0.13%) |
Oct 01, 2020 | 170.15 | 172.76 | 165.57 | 167.86 | 30,630,572 | +2.60(+1.57%) |
Sep 30, 2020 | 164.50 | 170.98 | 164.11 | 165.26 | 38,215,132 | +1.66(+1.01%) |
Sep 29, 2020 | 164.77 | 165.50 | 162.01 | 163.60 | 19,891,724 | -2.48(-1.49%) |
Sep 28, 2020 | 160.33 | 168.00 | 159.20 | 166.08 | 38,849,032 | +10.05(+6.44%) |
Sep 25, 2020 | 146.85 | 156.31 | 146.41 | 156.03 | 29,123,000 | +9.98(+6.83%) |
Sep 24, 2020 | 150.29 | 150.31 | 145.02 | 146.05 | 27,061,586 | -5.13(-3.39%) |
Sep 23, 2020 | 157.33 | 160.42 | 150.89 | 151.18 | 18,201,816 | -5.62(-3.58%) |
Sep 22, 2020 | 156.81 | 160.07 | 154.95 | 156.80 | 17,749,650 | +0.45(+0.29%) |
Sep 21, 2020 | 157.83 | 158.83 | 154.20 | 156.35 | 23,107,794 | -4.79(-2.97%) |
Sep 18, 2020 | 165.66 | 169.72 | 161.02 | 161.14 | 22,057,100 | -6.39(-3.81%) |
Sep 17, 2020 | 164.63 | 168.46 | 161.05 | 167.53 | 19,701,936 | +0.07(+0.04%) |
Sep 16, 2020 | 161.95 | 170.57 | 160.31 | 167.46 | 21,869,962 | +3.97(+2.43%) |
Sep 15, 2020 | 166.65 | 168.84 | 163.33 | 163.49 | 14,865,448 | -1.86(-1.12%) |
Sep 14, 2020 | 161.75 | 165.94 | 158.90 | 165.35 | 17,219,272 | +5.12(+3.20%) |
Sep 11, 2020 | 158.00 | 161.36 | 156.32 | 160.23 | 14,722,400 | +2.54(+1.61%) |
Sep 10, 2020 | 160.96 | 163.78 | 157.57 | 157.69 | 14,521,212 | -3.09(-1.92%) |
Sep 09, 2020 | 161.61 | 163.06 | 157.00 | 160.78 | 21,938,764 | -0.30(-0.19%) |
Sep 08, 2020 | 165.80 | 166.90 | 160.50 | 161.08 | 22,589,544 | -9.97(-5.83%) |
Sep 04, 2020 | 171.31 | 172.83 | 164.00 | 171.05 | 18,867,200 | +2.28(+1.35%) |
Sep 03, 2020 | 175.00 | 180.85 | 168.12 | 168.77 | 27,751,232 | -6.01(-3.44%) |
Sep 02, 2020 | 172.74 | 175.00 | 171.45 | 174.78 | 16,541,213 | +2.68(+1.56%) |
Sep 01, 2020 | 170.71 | 175.49 | 169.25 | 172.10 | 18,988,262 | +0.28(+0.16%) |
Aug 31, 2020 | 174.65 | 175.27 | 171.70 | 171.82 | 16,252,135 | -3.98(-2.26%) |
Aug 28, 2020 | 175.11 | 177.28 | 172.57 | 175.80 | 20,383,800 | +1.60(+0.92%) |
Aug 27, 2020 | 174.71 | 181.31 | 173.56 | 174.20 | 29,529,596 | +2.30(+1.34%) |
Aug 26, 2020 | 173.80 | 174.43 | 171.35 | 171.90 | 16,174,575 | -2.83(-1.62%) |
Aug 25, 2020 | 180.46 | 180.63 | 172.44 | 174.73 | 31,295,302 | -3.54(-1.99%) |
Aug 24, 2020 | 168.78 | 178.27 | 167.93 | 178.27 | 39,278,212 | +10.77(+6.43%) |
Aug 21, 2020 | 168.35 | 170.08 | 167.27 | 167.50 | 16,945,900 | -2.08(-1.23%) |
Aug 20, 2020 | 168.54 | 170.84 | 165.86 | 169.58 | 23,203,312 | +0.31(+0.18%) |
Aug 19, 2020 | 170.44 | 174.10 | 169.09 | 169.27 | 25,582,052 | -0.96(-0.56%) |
Aug 18, 2020 | 172.01 | 173.24 | 169.01 | 170.23 | 21,473,584 | -1.78(-1.03%) |
Aug 17, 2020 | 178.24 | 178.29 | 171.41 | 172.01 | 23,325,720 | -6.07(-3.41%) |
Aug 14, 2020 | 173.09 | 179.47 | 172.35 | 178.08 | 32,414,000 | +3.35(+1.92%) |
Aug 13, 2020 | 173.62 | 179.47 | 172.43 | 174.73 | 22,941,316 | -0.71(-0.40%) |
Aug 12, 2020 | 184.01 | 184.15 | 173.19 | 175.44 | 40,687,560 | -4.69(-2.60%) |
Aug 11, 2020 | 184.51 | 189.97 | 179.53 | 180.13 | 61,005,248 | +0.72(+0.40%) |
Aug 10, 2020 | 171.36 | 179.79 | 171.33 | 179.41 | 35,857,600 | +9.39(+5.52%) |
Aug 07, 2020 | 171.50 | 171.86 | 168.70 | 170.02 | 19,317,900 | -2.18(-1.27%) |
Aug 06, 2020 | 172.80 | 175.57 | 170.60 | 172.20 | 32,911,860 | -3.20(-1.82%) |
Aug 05, 2020 | 167.60 | 175.40 | 166.40 | 175.40 | 46,486,360 | +10.33(+6.26%) |
Aug 04, 2020 | 164.63 | 167.40 | 163.01 | 165.07 | 30,840,632 | +2.80(+1.73%) |