Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 213.41 | 215.72 | 212.08 | 212.83 | 29,572,874 | -1.42(-0.66%) |
Jul 29, 2021 | 214.50 | 216.09 | 213.88 | 214.25 | 23,458,760 | +1.64(+0.77%) |
Jul 28, 2021 | 210.86 | 214.31 | 209.31 | 212.61 | 34,264,040 | +3.08(+1.47%) |
Jul 27, 2021 | 210.87 | 210.93 | 207.37 | 209.53 | 36,325,740 | -2.47(-1.17%) |
Jul 26, 2021 | 212.19 | 213.79 | 211.00 | 212.00 | 23,012,020 | +0.62(+0.29%) |
Jul 23, 2021 | 211.69 | 211.77 | 208.84 | 211.38 | 24,574,274 | +0.98(+0.47%) |
Jul 22, 2021 | 213.23 | 213.67 | 209.49 | 210.40 | 34,080,816 | -3.40(-1.59%) |
Jul 21, 2021 | 211.29 | 213.96 | 211.20 | 213.80 | 29,324,886 | +3.62(+1.72%) |
Jul 20, 2021 | 204.31 | 211.12 | 203.40 | 210.18 | 42,286,912 | +6.33(+3.10%) |
Jul 19, 2021 | 202.80 | 206.47 | 201.28 | 203.86 | 60,962,608 | -3.10(-1.50%) |
Jul 16, 2021 | 211.66 | 211.70 | 206.49 | 206.96 | 38,568,076 | -2.58(-1.23%) |
Jul 15, 2021 | 209.73 | 210.91 | 206.95 | 209.54 | 47,219,364 | -1.19(-0.57%) |
Jul 14, 2021 | 215.39 | 216.01 | 210.42 | 210.73 | 31,993,294 | -3.30(-1.54%) |
Jul 13, 2021 | 216.85 | 217.34 | 213.96 | 214.03 | 26,291,540 | -4.11(-1.88%) |
Jul 12, 2021 | 217.17 | 218.45 | 216.20 | 218.14 | 17,426,220 | +0.18(+0.08%) |
Jul 09, 2021 | 215.82 | 218.03 | 215.03 | 217.96 | 24,902,496 | +4.51(+2.11%) |
Jul 08, 2021 | 211.15 | 215.74 | 209.75 | 213.46 | 43,870,840 | -1.98(-0.92%) |
Jul 07, 2021 | 217.15 | 218.24 | 213.55 | 215.44 | 29,610,072 | -2.02(-0.93%) |
Jul 06, 2021 | 220.83 | 220.93 | 215.54 | 217.46 | 28,825,488 | -3.21(-1.45%) |
Jul 02, 2021 | 223.37 | 223.45 | 220.06 | 220.67 | 21,873,086 | -2.12(-0.95%) |
Jul 01, 2021 | 222.23 | 223.23 | 221.17 | 222.78 | 18,757,988 | +1.94(+0.88%) |
Jun 30, 2021 | 220.15 | 221.75 | 219.29 | 220.84 | 26,164,824 | +0.03(+0.01%) |
Jun 29, 2021 | 222.63 | 223.11 | 220.26 | 220.81 | 19,567,928 | -1.06(-0.48%) |
Jun 28, 2021 | 223.60 | 223.94 | 220.26 | 221.87 | 26,126,432 | -1.77(-0.79%) |
Jun 25, 2021 | 223.65 | 224.73 | 223.13 | 223.64 | 28,707,440 | +0.38(+0.17%) |
Jun 24, 2021 | 221.56 | 223.29 | 220.21 | 223.27 | 22,544,310 | +3.11(+1.41%) |
Jun 23, 2021 | 219.51 | 221.41 | 219.51 | 220.16 | 23,228,856 | +0.72(+0.33%) |
Jun 22, 2021 | 217.85 | 219.92 | 216.36 | 219.43 | 21,959,576 | +0.99(+0.45%) |
Jun 21, 2021 | 215.72 | 219.04 | 214.98 | 218.44 | 27,820,078 | +4.57(+2.14%) |
Jun 18, 2021 | 215.38 | 217.34 | 212.91 | 213.87 | 57,300,816 | -4.97(-2.27%) |
Jun 17, 2021 | 220.72 | 221.64 | 216.17 | 218.84 | 50,361,800 | -2.48(-1.12%) |
Jun 16, 2021 | 221.16 | 222.10 | 219.17 | 221.32 | 25,402,558 | -0.47(-0.21%) |
Jun 15, 2021 | 222.53 | 222.86 | 219.98 | 221.79 | 17,684,500 | -0.64(-0.29%) |
Jun 14, 2021 | 223.67 | 224.66 | 221.58 | 222.43 | 19,903,718 | -0.65(-0.29%) |
Jun 11, 2021 | 221.74 | 223.18 | 221.51 | 223.08 | 17,352,480 | +2.33(+1.06%) |
Jun 10, 2021 | 223.06 | 223.55 | 220.21 | 220.75 | 31,388,830 | -1.65(-0.74%) |
Jun 09, 2021 | 224.52 | 224.61 | 222.06 | 222.40 | 19,458,008 | -1.49(-0.67%) |
Jun 08, 2021 | 222.28 | 224.46 | 221.09 | 223.89 | 28,869,526 | +2.35(+1.06%) |
Jun 07, 2021 | 219.09 | 221.86 | 218.47 | 221.55 | 25,025,082 | +2.93(+1.34%) |
Jun 04, 2021 | 218.77 | 219.24 | 217.47 | 218.62 | 20,786,040 | +0.94(+0.43%) |
Jun 03, 2021 | 218.06 | 218.83 | 215.38 | 217.67 | 25,830,648 | -1.84(-0.84%) |
Jun 02, 2021 | 220.07 | 220.08 | 218.06 | 219.51 | 19,681,958 | +0.26(+0.12%) |
Jun 01, 2021 | 218.67 | 219.73 | 217.23 | 219.25 | 24,300,742 | +2.46(+1.14%) |
May 28, 2021 | 218.31 | 218.40 | 216.36 | 216.79 | 21,499,038 | -0.14(-0.07%) |
May 27, 2021 | 216.35 | 217.62 | 215.52 | 216.93 | 22,306,028 | +2.21(+1.03%) |
May 26, 2021 | 211.63 | 215.05 | 211.62 | 214.72 | 21,168,892 | +3.93(+1.87%) |
May 25, 2021 | 213.64 | 215.07 | 210.72 | 210.79 | 21,334,012 | -2.06(-0.97%) |
May 24, 2021 | 212.63 | 213.86 | 211.50 | 212.85 | 19,071,572 | +1.38(+0.65%) |
May 21, 2021 | 212.78 | 213.78 | 210.88 | 211.47 | 25,231,712 | +0.55(+0.26%) |
May 20, 2021 | 209.84 | 211.38 | 207.97 | 210.92 | 25,903,918 | +1.39(+0.67%) |
May 19, 2021 | 207.68 | 209.73 | 205.78 | 209.53 | 32,450,342 | -1.62(-0.77%) |
May 18, 2021 | 212.84 | 214.62 | 210.99 | 211.16 | 25,579,314 | -1.62(-0.76%) |
May 17, 2021 | 211.29 | 212.84 | 209.48 | 212.77 | 20,879,882 | +0.29(+0.14%) |
May 14, 2021 | 209.52 | 212.86 | 207.35 | 212.48 | 26,077,956 | +5.07(+2.44%) |
May 13, 2021 | 205.07 | 209.04 | 203.62 | 207.41 | 39,307,756 | +3.75(+1.84%) |
May 12, 2021 | 208.71 | 210.32 | 203.37 | 203.67 | 44,105,408 | -6.84(-3.25%) |
May 11, 2021 | 206.62 | 211.87 | 206.14 | 210.50 | 41,124,468 | -0.67(-0.32%) |
May 10, 2021 | 216.53 | 216.95 | 211.11 | 211.17 | 29,376,064 | -5.51(-2.54%) |
May 07, 2021 | 214.06 | 217.20 | 213.58 | 216.68 | 27,224,508 | +2.69(+1.26%) |
May 06, 2021 | 214.05 | 214.20 | 210.19 | 213.99 | 28,735,782 | +0.18(+0.09%) |
May 05, 2021 | 215.50 | 215.87 | 212.81 | 213.81 | 26,128,570 | -0.86(-0.40%) |
May 04, 2021 | 215.92 | 217.40 | 212.42 | 214.66 | 28,171,332 | -2.59(-1.19%) |
May 03, 2021 | 218.43 | 218.62 | 216.23 | 217.26 | 19,425,872 | +1.06(+0.49%) |
Apr 30, 2021 | 217.00 | 219.00 | 215.48 | 216.20 | 28,091,158 | -2.98(-1.36%) |
Apr 29, 2021 | 221.93 | 222.03 | 217.07 | 219.18 | 26,593,560 | -0.82(-0.37%) |
Apr 28, 2021 | 219.27 | 220.62 | 218.33 | 220.00 | 17,207,098 | +0.38(+0.17%) |
Apr 27, 2021 | 219.87 | 220.53 | 218.72 | 219.62 | 20,418,704 | +0.33(+0.15%) |
Apr 26, 2021 | 218.23 | 219.85 | 217.99 | 219.30 | 19,820,144 | +2.26(+1.04%) |
Apr 23, 2021 | 214.21 | 217.89 | 213.44 | 217.04 | 29,551,268 | +4.02(+1.89%) |
Apr 22, 2021 | 214.63 | 216.62 | 212.25 | 213.02 | 33,332,360 | -0.88(-0.41%) |
Apr 21, 2021 | 208.64 | 214.02 | 207.17 | 213.90 | 32,359,314 | +5.10(+2.44%) |
Apr 20, 2021 | 212.24 | 213.06 | 206.93 | 208.80 | 36,968,892 | -4.36(-2.05%) |
Apr 19, 2021 | 215.07 | 215.98 | 211.44 | 213.16 | 26,266,106 | -2.81(-1.30%) |
Apr 16, 2021 | 216.69 | 216.96 | 214.39 | 215.97 | 24,905,070 | +0.35(+0.16%) |
Apr 15, 2021 | 216.39 | 216.42 | 213.67 | 215.62 | 21,405,696 | +0.93(+0.43%) |
Apr 14, 2021 | 213.30 | 217.27 | 213.23 | 214.69 | 28,450,876 | +2.09(+0.99%) |
Apr 13, 2021 | 212.92 | 213.97 | 210.38 | 212.60 | 25,573,654 | -0.56(-0.26%) |
Apr 12, 2021 | 214.12 | 214.32 | 211.88 | 213.15 | 21,349,972 | -0.84(-0.39%) |
Apr 09, 2021 | 213.89 | 214.47 | 212.69 | 213.99 | 24,202,320 | +0.03(+0.01%) |
Apr 08, 2021 | 213.27 | 214.21 | 210.91 | 213.96 | 24,921,654 | +1.80(+0.85%) |
Apr 07, 2021 | 215.57 | 215.70 | 211.44 | 212.16 | 27,226,902 | -3.48(-1.61%) |
Apr 06, 2021 | 216.31 | 217.93 | 215.19 | 215.64 | 25,882,938 | -0.63(-0.29%) |
Apr 05, 2021 | 217.65 | 217.79 | 214.93 | 216.28 | 28,782,180 | +1.18(+0.55%) |
Apr 01, 2021 | 213.81 | 215.25 | 213.44 | 215.10 | 30,996,710 | +2.69(+1.27%) |
Mar 31, 2021 | 210.70 | 213.81 | 210.66 | 212.40 | 36,173,576 | +2.82(+1.34%) |
Mar 30, 2021 | 206.11 | 210.23 | 204.91 | 209.59 | 37,614,292 | +3.47(+1.68%) |
Mar 29, 2021 | 210.55 | 212.40 | 205.81 | 206.12 | 39,600,596 | -5.97(-2.81%) |
Mar 26, 2021 | 210.50 | 212.15 | 207.62 | 212.09 | 35,837,008 | +3.80(+1.82%) |
Mar 25, 2021 | 201.25 | 209.12 | 199.99 | 208.29 | 61,594,060 | +4.82(+2.37%) |
Mar 24, 2021 | 210.97 | 212.38 | 203.47 | 203.47 | 49,226,940 | -4.82(-2.31%) |
Mar 23, 2021 | 214.14 | 214.81 | 207.29 | 208.28 | 45,327,676 | -7.84(-3.63%) |
Mar 22, 2021 | 218.47 | 218.88 | 215.04 | 216.12 | 27,216,366 | -1.64(-0.75%) |
Mar 19, 2021 | 215.49 | 219.36 | 213.93 | 217.76 | 42,577,360 | +1.63(+0.75%) |
Mar 18, 2021 | 221.47 | 223.51 | 215.53 | 216.13 | 37,176,364 | -6.78(-3.04%) |
Mar 17, 2021 | 219.71 | 223.41 | 218.17 | 222.92 | 30,633,550 | +1.74(+0.79%) |
Mar 16, 2021 | 224.56 | 224.62 | 219.85 | 221.18 | 25,674,728 | -3.76(-1.67%) |
Mar 15, 2021 | 223.90 | 225.05 | 222.53 | 224.94 | 22,432,998 | +0.80(+0.36%) |
Mar 12, 2021 | 222.61 | 224.68 | 222.01 | 224.14 | 24,732,232 | +1.31(+0.59%) |
Mar 11, 2021 | 220.27 | 222.89 | 219.54 | 222.83 | 26,276,734 | +4.80(+2.20%) |
Mar 10, 2021 | 216.48 | 219.71 | 216.09 | 218.03 | 38,290,688 | +3.72(+1.74%) |
Mar 09, 2021 | 213.42 | 215.89 | 211.99 | 214.31 | 33,569,480 | +4.41(+2.10%) |
Mar 08, 2021 | 210.49 | 213.28 | 208.87 | 209.90 | 42,296,460 | +0.99(+0.47%) |
Mar 05, 2021 | 208.12 | 209.33 | 198.83 | 208.91 | 55,446,364 | +4.34(+2.12%) |
Mar 04, 2021 | 209.67 | 211.76 | 200.96 | 204.57 | 61,439,300 | -5.88(-2.79%) |
Mar 03, 2021 | 213.43 | 215.19 | 210.35 | 210.45 | 34,719,280 | -2.30(-1.08%) |
Mar 02, 2021 | 216.66 | 216.82 | 212.59 | 212.75 | 27,970,818 | -4.17(-1.92%) |
Mar 01, 2021 | 214.44 | 217.54 | 213.93 | 216.93 | 27,234,690 | +7.45(+3.55%) |
Feb 26, 2021 | 210.63 | 213.24 | 206.12 | 209.48 | 49,745,844 | -0.29(-0.14%) |
Feb 25, 2021 | 217.62 | 218.39 | 209.19 | 209.77 | 51,929,916 | -8.05(-3.70%) |
Feb 24, 2021 | 213.62 | 218.25 | 212.74 | 217.82 | 28,679,156 | +5.03(+2.36%) |
Feb 23, 2021 | 212.03 | 213.96 | 206.84 | 212.79 | 40,232,932 | -1.89(-0.88%) |
Feb 22, 2021 | 214.47 | 217.23 | 213.96 | 214.68 | 24,185,358 | -1.40(-0.65%) |
Feb 19, 2021 | 213.46 | 217.15 | 213.19 | 216.08 | 32,554,554 | +4.41(+2.09%) |
Feb 18, 2021 | 213.35 | 213.89 | 210.51 | 211.67 | 25,486,362 | -3.33(-1.55%) |
Feb 17, 2021 | 214.57 | 215.65 | 212.03 | 215.00 | 26,137,816 | -1.70(-0.78%) |
Feb 16, 2021 | 220.19 | 220.34 | 215.70 | 216.70 | 23,918,660 | -1.37(-0.63%) |
Feb 12, 2021 | 216.79 | 218.53 | 215.56 | 218.07 | 18,175,072 | +0.61(+0.28%) |
Feb 11, 2021 | 218.91 | 219.74 | 214.38 | 217.46 | 26,878,178 | -0.25(-0.11%) |
Feb 10, 2021 | 220.62 | 221.01 | 215.85 | 217.71 | 29,053,444 | -1.44(-0.66%) |
Feb 09, 2021 | 217.94 | 220.34 | 217.16 | 219.15 | 20,302,182 | +1.03(+0.47%) |
Feb 08, 2021 | 214.74 | 218.14 | 214.37 | 218.12 | 21,656,632 | +5.43(+2.55%) |
Feb 05, 2021 | 212.01 | 212.87 | 209.92 | 212.69 | 24,322,254 | +2.91(+1.39%) |
Feb 04, 2021 | 206.39 | 209.98 | 206.38 | 209.78 | 26,442,494 | +4.19(+2.04%) |
Feb 03, 2021 | 205.06 | 206.06 | 203.03 | 205.59 | 24,881,188 | +0.61(+0.30%) |
Feb 02, 2021 | 204.53 | 205.39 | 202.36 | 204.97 | 23,677,376 | +2.88(+1.42%) |
Feb 01, 2021 | 199.75 | 203.01 | 197.44 | 202.09 | 27,392,164 | +4.85(+2.46%) |
Jan 29, 2021 | 201.25 | 202.46 | 196.56 | 197.25 | 42,302,548 | -3.03(-1.51%) |
Jan 28, 2021 | 202.31 | 203.78 | 199.23 | 200.28 | 33,500,354 | -0.64(-0.32%) |
Jan 27, 2021 | 201.03 | 204.38 | 198.91 | 200.92 | 47,556,864 | -3.75(-1.83%) |
Jan 26, 2021 | 207.55 | 207.93 | 204.17 | 204.67 | 24,734,806 | -1.43(-0.69%) |
Jan 25, 2021 | 206.24 | 209.10 | 203.04 | 206.10 | 35,361,304 | -0.20(-0.10%) |
Jan 22, 2021 | 201.98 | 206.62 | 201.08 | 206.31 | 25,845,344 | +2.37(+1.16%) |
Jan 21, 2021 | 206.28 | 206.45 | 203.38 | 203.94 | 22,065,948 | -1.78(-0.87%) |
Jan 20, 2021 | 205.69 | 207.25 | 204.45 | 205.72 | 26,392,670 | +0.90(+0.44%) |
Jan 19, 2021 | 204.71 | 204.97 | 203.16 | 204.82 | 20,475,780 | +2.59(+1.28%) |
Jan 15, 2021 | 202.28 | 205.30 | 199.84 | 202.23 | 42,773,076 | -3.06(-1.49%) |
Jan 14, 2021 | 202.70 | 206.31 | 202.59 | 205.29 | 35,235,220 | +4.02(+2.00%) |
Jan 13, 2021 | 202.88 | 203.17 | 200.73 | 201.27 | 23,675,382 | -1.45(-0.71%) |
Jan 12, 2021 | 200.09 | 202.84 | 200.06 | 202.72 | 25,899,624 | +3.57(+1.79%) |
Jan 11, 2021 | 196.80 | 199.70 | 196.55 | 199.15 | 21,827,784 | -0.17(-0.09%) |
Jan 08, 2021 | 200.85 | 201.29 | 196.38 | 199.32 | 30,239,748 | -0.43(-0.22%) |
Jan 07, 2021 | 197.39 | 200.09 | 197.38 | 199.75 | 24,996,840 | +3.49(+1.78%) |
Jan 06, 2021 | 191.41 | 198.42 | 191.11 | 196.26 | 55,109,252 | +7.71(+4.09%) |
Jan 05, 2021 | 185.28 | 189.63 | 185.26 | 188.54 | 28,527,632 | +2.87(+1.55%) |
Jan 04, 2021 | 189.55 | 189.89 | 183.22 | 185.68 | 35,037,128 | -2.46(-1.31%) |
Dec 31, 2020 | 188.13 | 188.13 | 188.13 | 21,446,720 | -0.48(-0.25%) | |
Dec 30, 2020 | 187.16 | 189.49 | 187.13 | 188.61 | 21,446,720 | +2.04(+1.10%) |
Dec 29, 2020 | 190.61 | 190.95 | 185.62 | 186.57 | 35,254,200 | -3.68(-1.94%) |
Dec 28, 2020 | 193.03 | 193.04 | 190.12 | 190.25 | 28,258,364 | -0.71(-0.37%) |
Dec 24, 2020 | 191.84 | 191.85 | 190.05 | 190.96 | 9,280,071 | -0.12(-0.07%) |
Dec 23, 2020 | 190.54 | 191.58 | 189.90 | 191.09 | 19,104,996 | +1.61(+0.85%) |
Dec 22, 2020 | 188.06 | 189.72 | 187.49 | 189.47 | 22,843,658 | +2.13(+1.14%) |
Dec 21, 2020 | 184.14 | 187.86 | 183.74 | 187.34 | 32,117,282 | -0.10(-0.05%) |
Dec 18, 2020 | 188.66 | 189.83 | 186.92 | 187.44 | 38,593,980 | -0.91(-0.48%) |
Dec 17, 2020 | 186.85 | 188.44 | 186.20 | 188.35 | 24,801,566 | +2.22(+1.19%) |
Dec 16, 2020 | 187.24 | 187.32 | 185.16 | 186.14 | 26,540,050 | -0.67(-0.36%) |
Dec 15, 2020 | 184.01 | 187.02 | 183.02 | 186.81 | 27,936,718 | +4.56(+2.50%) |
Dec 14, 2020 | 184.20 | 185.31 | 182.20 | 182.25 | 33,574,280 | +0.21(+0.12%) |
Dec 11, 2020 | 181.74 | 183.39 | 180.12 | 182.04 | 32,266,080 | -1.22(-0.66%) |
Dec 10, 2020 | 179.61 | 183.33 | 179.17 | 183.25 | 22,186,414 | +2.07(+1.14%) |
Dec 09, 2020 | 183.68 | 184.44 | 179.74 | 181.19 | 30,807,032 | -1.84(-1.00%) |
Dec 08, 2020 | 178.99 | 182.69 | 178.96 | 183.02 | 21,007,064 | +2.82(+1.57%) |
Dec 07, 2020 | 180.06 | 180.75 | 179.30 | 180.20 | 15,296,292 | +0.17(+0.10%) |
Dec 04, 2020 | 176.99 | 180.27 | 175.93 | 180.03 | 25,524,104 | +4.09(+2.33%) |
Dec 03, 2020 | 175.38 | 177.14 | 175.00 | 175.93 | 20,442,184 | +0.98(+0.56%) |
Dec 02, 2020 | 174.05 | 175.51 | 172.91 | 174.95 | 20,999,960 | +0.18(+0.10%) |
Dec 01, 2020 | 175.63 | 176.22 | 173.16 | 174.77 | 31,641,894 | +1.61(+0.93%) |
Nov 30, 2020 | 175.84 | 176.32 | 172.49 | 173.16 | 26,518,884 | -3.21(-1.82%) |
Nov 27, 2020 | 175.74 | 176.48 | 175.26 | 176.36 | 10,855,823 | +0.75(+0.43%) |
Nov 25, 2020 | 175.53 | 176.31 | 173.99 | 175.62 | 22,039,796 | -0.60(-0.34%) |
Nov 24, 2020 | 175.43 | 177.39 | 174.44 | 176.22 | 36,340,708 | +3.25(+1.88%) |
Nov 23, 2020 | 171.47 | 174.09 | 170.97 | 172.97 | 25,824,712 | +3.18(+1.87%) |
Nov 20, 2020 | 169.00 | 170.21 | 168.19 | 169.79 | 26,029,032 | +0.18(+0.11%) |
Nov 19, 2020 | 168.02 | 169.88 | 167.47 | 169.61 | 20,974,308 | +1.29(+0.77%) |
Nov 18, 2020 | 171.17 | 171.91 | 168.22 | 168.32 | 25,430,776 | -2.39(-1.40%) |
Nov 17, 2020 | 168.40 | 171.03 | 166.71 | 170.71 | 27,260,910 | +0.79(+0.47%) |
Nov 16, 2020 | 168.83 | 170.06 | 167.78 | 169.92 | 32,669,822 | +3.95(+2.38%) |
Nov 13, 2020 | 163.91 | 166.56 | 163.87 | 165.97 | 26,651,566 | +3.37(+2.07%) |
Nov 12, 2020 | 163.96 | 165.14 | 161.03 | 162.60 | 35,533,476 | -2.53(-1.54%) |
Nov 11, 2020 | 165.81 | 165.95 | 163.44 | 165.13 | 24,974,478 | -0.07(-0.04%) |
Nov 10, 2020 | 163.77 | 165.80 | 162.38 | 165.20 | 36,985,052 | +3.01(+1.86%) |
Nov 09, 2020 | 169.27 | 170.37 | 161.98 | 162.19 | 57,487,120 | +5.67(+3.62%) |
Nov 06, 2020 | 158.43 | 158.51 | 156.21 | 156.51 | 26,062,066 | -1.20(-0.76%) |
Nov 05, 2020 | 154.97 | 158.39 | 154.88 | 157.71 | 33,180,280 | +4.26(+2.77%) |
Nov 04, 2020 | 150.90 | 155.30 | 150.86 | 153.45 | 47,227,608 | +0.17(+0.11%) |
Nov 03, 2020 | 151.55 | 154.23 | 151.20 | 153.28 | 31,387,922 | +4.23(+2.84%) |
Nov 02, 2020 | 148.05 | 149.12 | 146.99 | 149.05 | 26,355,602 | +2.61(+1.78%) |
Oct 30, 2020 | 147.62 | 148.54 | 144.82 | 146.44 | 33,173,486 | -1.96(-1.32%) |
Oct 29, 2020 | 146.14 | 149.03 | 145.08 | 148.40 | 28,408,124 | +1.75(+1.19%) |
Oct 28, 2020 | 147.94 | 148.69 | 146.39 | 146.65 | 33,796,472 | -3.24(-2.16%) |
Oct 27, 2020 | 152.53 | 153.11 | 151.08 | 149.90 | 21,441,624 | -2.73(-1.79%) |
Oct 26, 2020 | 153.93 | 154.36 | 150.55 | 152.62 | 27,701,884 | -3.37(-2.16%) |
Oct 23, 2020 | 155.99 | 156.24 | 154.25 | 155.99 | 21,838,138 | +0.90(+0.58%) |
Oct 22, 2020 | 153.19 | 155.15 | 152.27 | 155.09 | 21,581,774 | +2.63(+1.73%) |
Oct 21, 2020 | 153.88 | 154.36 | 152.37 | 152.46 | 18,225,874 | -1.32(-0.86%) |
Oct 20, 2020 | 154.54 | 155.40 | 153.38 | 153.78 | 19,767,960 | +0.34(+0.22%) |
Oct 19, 2020 | 155.81 | 156.91 | 153.08 | 153.44 | 19,186,280 | -1.86(-1.20%) |
Oct 16, 2020 | 156.12 | 156.59 | 155.26 | 155.30 | 18,444,570 | -0.38(-0.25%) |
Oct 15, 2020 | 152.37 | 156.09 | 151.91 | 155.68 | 23,882,906 | +1.59(+1.03%) |
Oct 14, 2020 | 155.93 | 156.79 | 153.94 | 154.09 | 19,921,052 | -1.54(-0.99%) |
Oct 13, 2020 | 155.46 | 156.13 | 154.47 | 155.63 | 21,009,218 | -1.04(-0.67%) |
Oct 12, 2020 | 156.30 | 157.11 | 155.54 | 156.68 | 21,248,576 | +1.04(+0.67%) |
Oct 09, 2020 | 156.26 | 156.60 | 154.78 | 155.63 | 26,174,656 | +0.80(+0.52%) |
Oct 08, 2020 | 154.70 | 155.23 | 153.61 | 154.83 | 38,954,012 | +1.74(+1.14%) |
Oct 07, 2020 | 151.70 | 153.59 | 151.58 | 153.09 | 28,257,526 | +3.27(+2.18%) |
Oct 06, 2020 | 151.62 | 154.02 | 149.55 | 149.82 | 37,980,456 | -0.43(-0.29%) |
Oct 05, 2020 | 147.78 | 150.47 | 147.77 | 150.25 | 19,378,666 | +4.04(+2.76%) |
Oct 02, 2020 | 142.92 | 146.91 | 142.52 | 146.21 | 30,788,934 | +0.64(+0.44%) |
Oct 01, 2020 | 144.26 | 145.59 | 143.00 | 145.57 | 27,039,458 | +2.29(+1.60%) |
Sep 30, 2020 | 143.39 | 145.37 | 142.04 | 143.28 | 30,389,418 | +0.43(+0.30%) |
Sep 29, 2020 | 143.34 | 143.75 | 141.57 | 142.85 | 19,545,432 | -0.65(-0.45%) |
Sep 28, 2020 | 141.93 | 143.91 | 140.04 | 143.50 | 18,383,656 | +3.45(+2.47%) |
Sep 25, 2020 | 137.21 | 140.47 | 137.12 | 140.05 | 21,628,432 | +2.24(+1.62%) |
Sep 24, 2020 | 137.78 | 140.17 | 135.92 | 137.81 | 33,150,854 | +0.00(+0.00%) |
Sep 23, 2020 | 141.97 | 142.94 | 137.73 | 137.81 | 34,873,392 | -4.23(-2.98%) |
Sep 22, 2020 | 141.65 | 142.27 | 139.66 | 142.04 | 20,338,212 | +1.09(+0.77%) |
Sep 21, 2020 | 142.77 | 143.19 | 139.44 | 140.96 | 42,643,696 | -5.12(-3.50%) |
Sep 18, 2020 | 146.73 | 147.98 | 144.03 | 146.08 | 40,246,752 | -0.38(-0.26%) |
Sep 17, 2020 | 145.44 | 147.13 | 144.61 | 146.46 | 20,972,322 | -1.08(-0.73%) |
Sep 16, 2020 | 146.86 | 149.47 | 146.60 | 147.53 | 23,291,258 | +1.38(+0.95%) |
Sep 15, 2020 | 147.12 | 147.42 | 145.67 | 146.15 | 16,945,274 | +0.28(+0.19%) |
Sep 14, 2020 | 143.50 | 146.21 | 143.29 | 145.88 | 23,071,434 | +3.75(+2.63%) |
Sep 11, 2020 | 143.82 | 143.94 | 140.72 | 142.13 | 21,880,626 | -0.95(-0.67%) |
Sep 10, 2020 | 145.64 | 146.64 | 142.99 | 143.08 | 24,136,136 | -1.89(-1.30%) |
Sep 09, 2020 | 144.30 | 145.59 | 143.48 | 144.97 | 20,195,864 | +2.16(+1.52%) |
Sep 08, 2020 | 144.06 | 145.30 | 141.99 | 142.81 | 27,733,148 | -2.80(-1.92%) |
Sep 04, 2020 | 148.38 | 148.55 | 142.26 | 145.61 | 32,130,806 | -0.93(-0.64%) |
Sep 03, 2020 | 150.68 | 150.84 | 145.76 | 146.54 | 33,650,688 | -4.46(-2.95%) |
Sep 02, 2020 | 150.53 | 151.50 | 148.83 | 151.00 | 17,581,650 | +1.19(+0.79%) |
Sep 01, 2020 | 147.91 | 149.91 | 147.18 | 149.81 | 16,419,509 | +1.70(+1.15%) |
Aug 31, 2020 | 149.79 | 149.96 | 147.99 | 148.12 | 17,884,120 | -1.61(-1.08%) |
Aug 28, 2020 | 149.23 | 149.80 | 148.40 | 149.73 | 12,982,363 | +1.26(+0.85%) |
Aug 27, 2020 | 148.77 | 149.61 | 147.35 | 148.47 | 18,367,988 | +0.36(+0.24%) |
Aug 26, 2020 | 149.13 | 149.39 | 147.88 | 148.11 | 14,436,602 | -0.93(-0.63%) |
Aug 25, 2020 | 149.43 | 149.44 | 147.50 | 149.04 | 17,068,606 | +0.16(+0.11%) |
Aug 24, 2020 | 148.53 | 148.92 | 147.07 | 148.88 | 14,354,061 | +1.54(+1.05%) |
Aug 21, 2020 | 147.21 | 148.39 | 146.37 | 147.33 | 21,706,636 | -1.10(-0.74%) |
Aug 20, 2020 | 147.51 | 149.12 | 147.27 | 148.43 | 16,138,071 | -0.61(-0.41%) |
Aug 19, 2020 | 149.54 | 150.60 | 148.84 | 149.04 | 15,019,758 | +0.01(+0.01%) |
Aug 18, 2020 | 150.42 | 150.42 | 148.38 | 149.03 | 15,359,645 | -1.44(-0.96%) |
Aug 17, 2020 | 150.09 | 150.59 | 149.36 | 150.47 | 10,201,642 | +0.77(+0.52%) |
Aug 14, 2020 | 148.93 | 150.33 | 148.53 | 149.70 | 14,020,729 | -0.09(-0.06%) |
Aug 13, 2020 | 149.60 | 151.07 | 149.28 | 149.79 | 16,572,894 | -0.31(-0.21%) |
Aug 12, 2020 | 151.20 | 151.41 | 149.12 | 150.11 | 24,546,280 | +0.61(+0.41%) |
Aug 11, 2020 | 151.78 | 152.30 | 148.81 | 149.50 | 31,850,962 | -0.87(-0.58%) |
Aug 10, 2020 | 149.28 | 151.35 | 149.28 | 150.36 | 25,185,766 | +1.54(+1.04%) |
Aug 07, 2020 | 146.23 | 148.90 | 145.94 | 148.82 | 21,486,264 | +2.32(+1.59%) |
Aug 06, 2020 | 146.56 | 147.17 | 145.71 | 146.50 | 19,135,928 | -0.06(-0.04%) |
Aug 05, 2020 | 145.12 | 146.65 | 144.64 | 146.55 | 19,401,360 | +2.86(+1.99%) |
Aug 04, 2020 | 142.36 | 143.83 | 142.03 | 143.69 | 21,272,530 | +0.98(+0.69%) |