Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 264.36 | 265.20 | 263.87 | 264.24 | 53,548 | -0.74(-0.28%) |
Jun 29, 2021 | 264.53 | 265.59 | 264.50 | 264.97 | 13,935 | +0.45(+0.17%) |
Jun 28, 2021 | 264.77 | 264.80 | 263.68 | 264.52 | 19,858 | +0.06(+0.02%) |
Jun 25, 2021 | 262.48 | 264.66 | 262.48 | 264.46 | 18,510 | +1.50(+0.57%) |
Jun 24, 2021 | 263.25 | 264.10 | 262.77 | 262.96 | 22,041 | +1.43(+0.55%) |
Jun 23, 2021 | 262.27 | 262.27 | 261.52 | 261.52 | 20,099 | -1.24(-0.47%) |
Jun 22, 2021 | 261.96 | 262.90 | 261.20 | 262.76 | 29,550 | +0.86(+0.33%) |
Jun 21, 2021 | 259.38 | 262.09 | 258.64 | 261.90 | 99,514 | +3.09(+1.19%) |
Jun 18, 2021 | 259.64 | 259.78 | 258.49 | 258.81 | 38,315 | -2.56(-0.98%) |
Jun 17, 2021 | 258.75 | 262.12 | 258.75 | 261.37 | 15,538 | +2.28(+0.88%) |
Jun 16, 2021 | 260.94 | 261.64 | 259.02 | 259.09 | 22,722 | -1.07(-0.41%) |
Jun 15, 2021 | 260.88 | 260.88 | 259.44 | 260.17 | 21,417 | -0.39(-0.15%) |
Jun 14, 2021 | 260.54 | 260.64 | 259.00 | 260.56 | 114,265 | +0.21(+0.08%) |
Jun 11, 2021 | 261.50 | 261.52 | 259.27 | 260.34 | 18,621 | -2.00(-0.76%) |
Jun 10, 2021 | 258.12 | 262.37 | 258.12 | 262.35 | 33,180 | +4.39(+1.70%) |
Jun 09, 2021 | 256.47 | 258.22 | 256.24 | 257.96 | 17,686 | +2.85(+1.12%) |
Jun 08, 2021 | 256.96 | 256.96 | 253.33 | 255.11 | 30,507 | -0.92(-0.36%) |
Jun 07, 2021 | 254.83 | 258.06 | 254.83 | 256.03 | 55,483 | +1.30(+0.51%) |
Jun 04, 2021 | 254.70 | 255.76 | 254.29 | 254.72 | 18,880 | +1.14(+0.45%) |
Jun 03, 2021 | 251.59 | 254.15 | 251.40 | 253.58 | 19,936 | +0.81(+0.32%) |
Jun 02, 2021 | 253.24 | 254.33 | 252.48 | 252.77 | 22,663 | -0.65(-0.26%) |
Jun 01, 2021 | 257.49 | 257.49 | 253.25 | 253.42 | 24,901 | -4.15(-1.61%) |
May 28, 2021 | 257.51 | 259.48 | 257.28 | 257.56 | 27,967 | +0.95(+0.37%) |
May 27, 2021 | 256.62 | 257.26 | 256.24 | 256.62 | 16,199 | -0.22(-0.09%) |
May 26, 2021 | 257.81 | 257.81 | 256.04 | 256.84 | 34,950 | -1.01(-0.39%) |
May 25, 2021 | 259.15 | 259.15 | 257.82 | 257.85 | 32,302 | -0.57(-0.22%) |
May 24, 2021 | 259.06 | 259.83 | 258.42 | 258.42 | 24,672 | +0.25(+0.10%) |
May 21, 2021 | 259.02 | 260.44 | 258.03 | 258.17 | 23,426 | -0.07(-0.03%) |
May 20, 2021 | 255.42 | 259.16 | 255.42 | 258.24 | 54,441 | +3.17(+1.24%) |
May 19, 2021 | 253.45 | 255.15 | 252.33 | 255.07 | 49,487 | -0.72(-0.28%) |
May 18, 2021 | 255.72 | 257.26 | 254.98 | 255.79 | 27,224 | +0.46(+0.18%) |
May 17, 2021 | 255.41 | 256.61 | 255.17 | 255.33 | 24,240 | -0.66(-0.26%) |
May 14, 2021 | 255.32 | 256.56 | 255.32 | 255.99 | 16,888 | +1.57(+0.62%) |
May 13, 2021 | 252.72 | 255.19 | 252.66 | 254.42 | 23,543 | +2.29(+0.91%) |
May 12, 2021 | 253.52 | 254.56 | 252.09 | 252.13 | 25,917 | -2.78(-1.09%) |
May 11, 2021 | 254.83 | 256.67 | 254.28 | 254.92 | 35,664 | -2.02(-0.79%) |
May 10, 2021 | 258.40 | 259.11 | 256.94 | 256.94 | 44,050 | -0.79(-0.31%) |
May 07, 2021 | 256.27 | 259.16 | 256.27 | 257.73 | 19,169 | +1.91(+0.75%) |
May 06, 2021 | 255.04 | 255.96 | 252.91 | 255.81 | 27,157 | -0.02(-0.01%) |
May 05, 2021 | 256.11 | 257.18 | 255.38 | 255.83 | 29,506 | +0.09(+0.03%) |
May 04, 2021 | 255.85 | 255.85 | 254.56 | 255.75 | 23,237 | -0.83(-0.32%) |
May 03, 2021 | 255.50 | 256.77 | 255.50 | 256.58 | 16,918 | +2.41(+0.95%) |
Apr 30, 2021 | 253.78 | 255.50 | 253.78 | 254.17 | 51,732 | -0.77(-0.30%) |
Apr 29, 2021 | 256.30 | 256.33 | 254.21 | 254.94 | 32,455 | -1.35(-0.53%) |
Apr 28, 2021 | 257.06 | 257.06 | 256.13 | 256.30 | 56,334 | -0.95(-0.37%) |
Apr 27, 2021 | 258.28 | 258.28 | 257.17 | 257.25 | 44,797 | -1.48(-0.57%) |
Apr 26, 2021 | 259.19 | 259.19 | 257.68 | 258.72 | 18,123 | -0.15(-0.06%) |
Apr 23, 2021 | 257.27 | 259.41 | 256.77 | 258.87 | 33,729 | +1.79(+0.70%) |
Apr 22, 2021 | 257.48 | 258.60 | 256.18 | 257.08 | 61,915 | -1.02(-0.40%) |
Apr 21, 2021 | 255.55 | 258.11 | 255.52 | 258.11 | 42,541 | +3.28(+1.29%) |
Apr 20, 2021 | 253.50 | 255.16 | 253.50 | 254.83 | 42,472 | +0.98(+0.38%) |
Apr 19, 2021 | 254.38 | 254.38 | 253.22 | 253.85 | 49,230 | -0.83(-0.33%) |
Apr 16, 2021 | 254.06 | 254.70 | 253.03 | 254.68 | 25,038 | +1.80(+0.71%) |
Apr 15, 2021 | 249.38 | 253.09 | 249.38 | 252.89 | 41,356 | +4.53(+1.83%) |
Apr 14, 2021 | 248.13 | 249.44 | 247.90 | 248.35 | 88,553 | +0.05(+0.02%) |
Apr 13, 2021 | 245.89 | 248.58 | 245.89 | 248.31 | 26,690 | +1.70(+0.69%) |
Apr 12, 2021 | 246.55 | 246.97 | 245.55 | 246.60 | 35,270 | +0.24(+0.10%) |
Apr 09, 2021 | 243.78 | 246.36 | 243.78 | 246.36 | 28,453 | +2.39(+0.98%) |
Apr 08, 2021 | 244.15 | 244.72 | 243.67 | 243.97 | 26,286 | +0.87(+0.36%) |
Apr 07, 2021 | 244.43 | 244.43 | 242.87 | 243.10 | 39,080 | -1.37(-0.56%) |
Apr 06, 2021 | 245.26 | 245.98 | 243.95 | 244.48 | 19,630 | -0.57(-0.23%) |
Apr 05, 2021 | 243.40 | 245.44 | 243.40 | 245.05 | 18,550 | +1.65(+0.68%) |
Apr 01, 2021 | 244.29 | 244.76 | 242.95 | 243.40 | 40,765 | -0.59(-0.24%) |
Mar 31, 2021 | 243.31 | 244.97 | 243.31 | 243.99 | 39,867 | +1.47(+0.61%) |
Mar 30, 2021 | 244.28 | 244.28 | 242.18 | 242.52 | 30,440 | -1.76(-0.72%) |
Mar 29, 2021 | 243.51 | 245.19 | 242.57 | 244.28 | 31,152 | +0.01(+0.00%) |
Mar 26, 2021 | 240.73 | 244.26 | 239.67 | 244.26 | 24,521 | +4.62(+1.93%) |
Mar 25, 2021 | 238.50 | 239.76 | 236.46 | 239.65 | 30,543 | +0.58(+0.24%) |
Mar 24, 2021 | 240.37 | 240.83 | 239.06 | 239.06 | 20,191 | -0.86(-0.36%) |
Mar 23, 2021 | 242.63 | 242.63 | 239.35 | 239.92 | 39,739 | -2.83(-1.16%) |
Mar 22, 2021 | 240.13 | 243.07 | 240.13 | 242.75 | 33,007 | +2.10(+0.87%) |
Mar 19, 2021 | 240.25 | 241.85 | 238.72 | 240.65 | 25,935 | +1.18(+0.49%) |
Mar 18, 2021 | 239.19 | 241.82 | 239.19 | 239.47 | 20,412 | -1.30(-0.54%) |
Mar 17, 2021 | 240.45 | 241.38 | 239.13 | 240.77 | 18,220 | -0.90(-0.37%) |
Mar 16, 2021 | 241.78 | 242.29 | 240.66 | 241.67 | 38,505 | +0.00(+0.00%) |
Mar 15, 2021 | 239.54 | 241.79 | 239.54 | 241.67 | 34,084 | +1.77(+0.74%) |
Mar 12, 2021 | 238.71 | 240.11 | 238.53 | 239.89 | 26,557 | +0.58(+0.24%) |
Mar 11, 2021 | 238.13 | 240.37 | 238.12 | 239.31 | 38,664 | +2.11(+0.89%) |
Mar 10, 2021 | 238.57 | 239.37 | 237.20 | 237.20 | 51,032 | +0.43(+0.18%) |
Mar 09, 2021 | 236.67 | 240.34 | 236.67 | 236.77 | 31,863 | +2.04(+0.87%) |
Mar 08, 2021 | 236.00 | 238.68 | 234.73 | 234.73 | 25,263 | -1.39(-0.59%) |
Mar 05, 2021 | 232.82 | 236.68 | 230.37 | 236.12 | 120,236 | +4.85(+2.10%) |
Mar 04, 2021 | 234.56 | 235.76 | 229.45 | 231.27 | 67,721 | -3.91(-1.66%) |
Mar 03, 2021 | 238.58 | 238.60 | 235.14 | 235.18 | 50,941 | -4.05(-1.69%) |
Mar 02, 2021 | 240.44 | 241.15 | 239.23 | 239.23 | 123,126 | -1.24(-0.52%) |
Mar 01, 2021 | 239.01 | 241.44 | 239.01 | 240.47 | 58,949 | +3.00(+1.26%) |
Feb 26, 2021 | 239.72 | 239.76 | 236.31 | 237.47 | 41,289 | -1.34(-0.56%) |
Feb 25, 2021 | 241.71 | 242.54 | 237.82 | 238.81 | 90,358 | -3.06(-1.27%) |
Feb 24, 2021 | 240.02 | 243.23 | 239.87 | 241.88 | 54,949 | +1.55(+0.65%) |
Feb 23, 2021 | 240.10 | 241.26 | 238.66 | 240.33 | 69,592 | -0.62(-0.26%) |
Feb 22, 2021 | 241.51 | 241.68 | 239.56 | 240.94 | 35,009 | -1.61(-0.66%) |
Feb 19, 2021 | 245.42 | 245.42 | 242.34 | 242.55 | 20,748 | -2.25(-0.92%) |
Feb 18, 2021 | 245.78 | 245.78 | 243.98 | 244.80 | 40,559 | -1.84(-0.75%) |
Feb 17, 2021 | 245.02 | 246.64 | 245.02 | 246.64 | 48,487 | +0.67(+0.27%) |
Feb 16, 2021 | 249.38 | 249.40 | 245.14 | 245.97 | 76,964 | -2.69(-1.08%) |
Feb 12, 2021 | 246.36 | 248.87 | 246.36 | 248.66 | 31,433 | +1.58(+0.64%) |
Feb 11, 2021 | 247.32 | 247.36 | 245.88 | 247.07 | 30,138 | +0.97(+0.40%) |
Feb 10, 2021 | 247.73 | 247.73 | 245.18 | 246.10 | 28,879 | +0.13(+0.05%) |
Feb 09, 2021 | 245.71 | 246.16 | 245.51 | 245.97 | 23,967 | +0.40(+0.16%) |
Feb 08, 2021 | 245.44 | 246.41 | 245.04 | 245.57 | 38,903 | +0.66(+0.27%) |
Feb 05, 2021 | 245.51 | 245.75 | 244.13 | 244.92 | 56,228 | +1.34(+0.55%) |
Feb 04, 2021 | 242.86 | 244.69 | 242.53 | 243.58 | 76,077 | +0.73(+0.30%) |
Feb 03, 2021 | 244.07 | 244.34 | 241.76 | 242.84 | 62,532 | -1.51(-0.62%) |
Feb 02, 2021 | 245.25 | 245.93 | 244.35 | 244.35 | 19,946 | +1.03(+0.42%) |
Feb 01, 2021 | 244.20 | 244.96 | 242.53 | 243.31 | 33,898 | +1.45(+0.60%) |
Jan 29, 2021 | 243.31 | 245.26 | 239.94 | 241.86 | 38,695 | -1.45(-0.59%) |
Jan 28, 2021 | 242.00 | 246.48 | 241.76 | 243.31 | 53,689 | +3.04(+1.26%) |
Jan 27, 2021 | 245.36 | 245.36 | 239.58 | 240.27 | 31,632 | -7.63(-3.08%) |
Jan 26, 2021 | 250.15 | 250.15 | 247.67 | 247.90 | 18,276 | -1.14(-0.46%) |
Jan 25, 2021 | 247.46 | 249.19 | 246.96 | 249.04 | 40,779 | +1.96(+0.79%) |
Jan 22, 2021 | 246.28 | 248.13 | 246.28 | 247.08 | 19,814 | -1.12(-0.45%) |
Jan 21, 2021 | 248.69 | 248.69 | 246.77 | 248.20 | 29,945 | -0.70(-0.28%) |
Jan 20, 2021 | 248.01 | 249.07 | 246.79 | 248.90 | 27,670 | +1.64(+0.67%) |
Jan 19, 2021 | 246.77 | 247.73 | 245.90 | 247.26 | 106,664 | +2.21(+0.90%) |
Jan 15, 2021 | 243.32 | 245.53 | 242.91 | 245.05 | 47,617 | +0.54(+0.22%) |
Jan 14, 2021 | 245.39 | 246.21 | 244.13 | 244.51 | 43,556 | -0.12(-0.05%) |
Jan 13, 2021 | 244.02 | 245.65 | 243.40 | 244.63 | 67,796 | +0.45(+0.19%) |
Jan 12, 2021 | 246.16 | 246.53 | 243.22 | 244.17 | 39,315 | -2.41(-0.98%) |
Jan 11, 2021 | 245.51 | 246.77 | 245.19 | 246.58 | 58,518 | +1.59(+0.65%) |
Jan 08, 2021 | 244.56 | 246.12 | 243.07 | 244.99 | 48,343 | +0.65(+0.26%) |
Jan 07, 2021 | 241.44 | 244.41 | 241.30 | 244.35 | 49,125 | +3.96(+1.65%) |
Jan 06, 2021 | 234.02 | 241.26 | 234.02 | 240.38 | 30,201 | +3.32(+1.40%) |
Jan 05, 2021 | 235.45 | 237.97 | 234.53 | 237.07 | 30,798 | +1.41(+0.60%) |
Jan 04, 2021 | 236.95 | 237.46 | 231.81 | 235.66 | 52,544 | -1.38(-0.58%) |
Dec 31, 2020 | 237.04 | 237.04 | 237.04 | 18,533 | +2.40(+1.02%) | |
Dec 30, 2020 | 235.28 | 236.01 | 234.61 | 234.64 | 18,533 | +0.12(+0.05%) |
Dec 29, 2020 | 234.97 | 235.66 | 234.16 | 234.51 | 35,231 | +0.47(+0.20%) |
Dec 28, 2020 | 235.27 | 236.13 | 233.54 | 234.04 | 29,889 | +0.06(+0.02%) |
Dec 24, 2020 | 234.07 | 234.55 | 233.30 | 233.99 | 7,676 | +0.24(+0.10%) |
Dec 23, 2020 | 234.38 | 235.00 | 233.55 | 233.74 | 46,146 | +0.45(+0.19%) |
Dec 22, 2020 | 233.34 | 233.99 | 232.24 | 233.29 | 22,745 | -0.66(-0.28%) |
Dec 21, 2020 | 232.77 | 233.96 | 229.78 | 233.96 | 26,004 | -2.10(-0.89%) |
Dec 18, 2020 | 236.48 | 236.48 | 233.63 | 236.06 | 38,799 | +0.49(+0.21%) |
Dec 17, 2020 | 233.56 | 235.62 | 233.56 | 235.56 | 26,162 | +2.62(+1.13%) |
Dec 16, 2020 | 234.00 | 234.17 | 232.16 | 232.94 | 33,118 | -0.81(-0.35%) |
Dec 15, 2020 | 233.12 | 234.23 | 231.73 | 233.75 | 27,074 | +2.22(+0.96%) |
Dec 14, 2020 | 235.07 | 236.02 | 231.45 | 231.54 | 17,201 | -1.28(-0.55%) |
Dec 11, 2020 | 232.29 | 232.99 | 231.35 | 232.82 | 142,988 | -0.62(-0.26%) |
Dec 10, 2020 | 232.93 | 234.37 | 232.72 | 233.44 | 21,520 | +0.08(+0.03%) |
Dec 09, 2020 | 236.09 | 236.09 | 232.62 | 233.36 | 22,881 | -1.53(-0.65%) |
Dec 08, 2020 | 232.79 | 234.98 | 232.79 | 234.89 | 38,080 | +2.22(+0.95%) |
Dec 07, 2020 | 234.16 | 234.34 | 232.14 | 232.67 | 38,532 | -1.60(-0.68%) |
Dec 04, 2020 | 231.78 | 234.26 | 231.78 | 234.26 | 31,116 | +2.67(+1.15%) |
Dec 03, 2020 | 232.04 | 232.55 | 230.96 | 231.59 | 29,482 | +0.09(+0.04%) |
Dec 02, 2020 | 230.48 | 231.98 | 230.48 | 231.50 | 25,789 | +1.70(+0.74%) |
Dec 01, 2020 | 230.95 | 232.68 | 229.80 | 229.80 | 28,490 | +1.49(+0.65%) |
Nov 30, 2020 | 228.23 | 228.53 | 226.97 | 228.31 | 19,428 | +0.88(+0.39%) |
Nov 27, 2020 | 226.26 | 227.58 | 225.87 | 227.43 | 21,021 | +2.55(+1.13%) |
Nov 25, 2020 | 225.91 | 225.91 | 223.90 | 224.88 | 16,234 | -0.60(-0.26%) |
Nov 24, 2020 | 225.82 | 226.68 | 225.11 | 225.48 | 20,655 | +0.41(+0.18%) |
Nov 23, 2020 | 227.13 | 227.13 | 223.91 | 225.07 | 25,285 | -0.32(-0.14%) |
Nov 20, 2020 | 225.84 | 226.46 | 224.87 | 225.38 | 66,706 | -0.42(-0.19%) |
Nov 19, 2020 | 226.14 | 226.14 | 224.45 | 225.81 | 21,485 | +0.24(+0.11%) |
Nov 18, 2020 | 230.62 | 230.62 | 225.57 | 225.57 | 51,674 | -4.43(-1.93%) |
Nov 17, 2020 | 230.59 | 230.78 | 228.97 | 230.00 | 24,781 | -1.31(-0.57%) |
Nov 16, 2020 | 233.92 | 233.92 | 230.26 | 231.30 | 29,114 | -0.73(-0.31%) |
Nov 13, 2020 | 230.63 | 232.55 | 229.89 | 232.03 | 57,028 | +2.89(+1.26%) |
Nov 12, 2020 | 229.86 | 230.54 | 227.63 | 229.14 | 58,883 | -0.35(-0.15%) |
Nov 11, 2020 | 231.76 | 231.76 | 229.03 | 229.49 | 40,635 | -0.06(-0.02%) |
Nov 10, 2020 | 230.25 | 230.25 | 227.14 | 229.54 | 33,704 | +0.39(+0.17%) |
Nov 09, 2020 | 234.77 | 236.76 | 229.15 | 229.15 | 111,789 | +1.61(+0.71%) |
Nov 06, 2020 | 227.98 | 229.16 | 226.64 | 227.54 | 49,744 | -0.64(-0.28%) |
Nov 05, 2020 | 231.09 | 231.09 | 227.64 | 228.17 | 64,944 | +1.05(+0.46%) |
Nov 04, 2020 | 223.49 | 230.44 | 223.49 | 227.12 | 63,371 | +9.62(+4.42%) |
Nov 03, 2020 | 217.17 | 219.54 | 217.02 | 217.50 | 32,541 | +3.25(+1.52%) |
Nov 02, 2020 | 214.14 | 215.01 | 212.31 | 214.26 | 23,682 | +3.23(+1.53%) |
Oct 30, 2020 | 211.34 | 211.74 | 208.54 | 211.03 | 49,848 | -0.82(-0.39%) |
Oct 29, 2020 | 212.89 | 213.76 | 210.47 | 211.84 | 27,950 | -1.30(-0.61%) |
Oct 28, 2020 | 216.59 | 217.75 | 213.07 | 213.14 | 27,284 | -6.85(-3.11%) |
Oct 27, 2020 | 220.80 | 221.57 | 219.96 | 219.99 | 31,978 | -1.41(-0.64%) |
Oct 26, 2020 | 222.00 | 222.00 | 219.26 | 221.41 | 40,043 | -2.12(-0.95%) |
Oct 23, 2020 | 224.11 | 224.80 | 222.63 | 223.53 | 9,574 | +0.83(+0.37%) |
Oct 22, 2020 | 219.56 | 223.12 | 219.56 | 222.70 | 22,632 | +3.30(+1.50%) |
Oct 21, 2020 | 220.58 | 221.29 | 219.14 | 219.41 | 84,630 | -1.48(-0.67%) |
Oct 20, 2020 | 221.65 | 222.44 | 220.78 | 220.89 | 41,598 | +0.36(+0.16%) |
Oct 19, 2020 | 225.32 | 225.32 | 220.05 | 220.53 | 28,699 | -3.81(-1.70%) |
Oct 16, 2020 | 223.24 | 225.91 | 223.11 | 224.35 | 34,133 | +2.31(+1.04%) |
Oct 15, 2020 | 221.23 | 222.60 | 220.94 | 222.03 | 20,003 | -1.92(-0.86%) |
Oct 14, 2020 | 225.57 | 225.98 | 223.25 | 223.95 | 19,096 | -1.43(-0.64%) |
Oct 13, 2020 | 225.57 | 226.48 | 224.81 | 225.38 | 25,520 | -1.36(-0.60%) |
Oct 12, 2020 | 226.36 | 227.31 | 225.74 | 226.74 | 23,181 | +1.88(+0.84%) |
Oct 09, 2020 | 224.64 | 225.48 | 224.10 | 224.86 | 13,840 | +1.52(+0.68%) |
Oct 08, 2020 | 223.65 | 223.65 | 222.77 | 223.34 | 16,700 | +1.12(+0.51%) |
Oct 07, 2020 | 219.57 | 222.56 | 219.57 | 222.21 | 53,962 | +4.38(+2.01%) |
Oct 06, 2020 | 221.38 | 221.38 | 217.66 | 217.83 | 21,277 | -2.71(-1.23%) |
Oct 05, 2020 | 217.71 | 220.54 | 217.71 | 220.54 | 19,073 | +4.65(+2.15%) |
Oct 02, 2020 | 215.63 | 217.81 | 214.48 | 215.89 | 24,976 | -2.11(-0.97%) |
Oct 01, 2020 | 219.78 | 219.98 | 217.18 | 218.00 | 27,132 | -0.32(-0.15%) |
Sep 30, 2020 | 216.09 | 220.05 | 216.09 | 218.32 | 80,168 | +3.14(+1.46%) |
Sep 29, 2020 | 215.94 | 216.56 | 214.46 | 215.18 | 25,587 | -0.02(-0.01%) |
Sep 28, 2020 | 215.44 | 216.65 | 214.76 | 215.20 | 49,484 | +1.77(+0.83%) |
Sep 25, 2020 | 209.42 | 213.74 | 209.21 | 213.43 | 57,444 | +4.06(+1.94%) |
Sep 24, 2020 | 210.16 | 210.58 | 208.38 | 209.38 | 69,362 | -1.48(-0.70%) |
Sep 23, 2020 | 213.87 | 214.05 | 210.63 | 210.85 | 29,420 | -2.24(-1.05%) |
Sep 22, 2020 | 213.41 | 213.41 | 211.18 | 213.09 | 20,899 | -0.07(-0.03%) |
Sep 21, 2020 | 214.19 | 214.19 | 210.50 | 213.16 | 48,287 | -4.32(-1.99%) |
Sep 18, 2020 | 217.95 | 218.42 | 215.43 | 217.48 | 23,926 | -0.11(-0.05%) |
Sep 17, 2020 | 216.09 | 217.94 | 215.63 | 217.59 | 34,184 | -0.41(-0.19%) |
Sep 16, 2020 | 219.53 | 219.97 | 218.00 | 218.00 | 16,996 | -0.33(-0.15%) |
Sep 15, 2020 | 219.26 | 219.96 | 217.99 | 218.33 | 28,789 | +0.52(+0.24%) |
Sep 14, 2020 | 216.46 | 219.03 | 216.46 | 217.81 | 46,644 | +3.69(+1.72%) |
Sep 11, 2020 | 214.24 | 214.96 | 212.47 | 214.13 | 14,627 | +0.77(+0.36%) |
Sep 10, 2020 | 217.11 | 217.19 | 213.12 | 213.35 | 29,070 | -3.15(-1.45%) |
Sep 09, 2020 | 214.63 | 218.23 | 214.63 | 216.50 | 30,521 | +3.66(+1.72%) |
Sep 08, 2020 | 215.56 | 215.56 | 212.37 | 212.84 | 47,544 | -3.64(-1.68%) |
Sep 04, 2020 | 219.20 | 219.20 | 213.69 | 216.48 | 41,271 | -1.39(-0.64%) |
Sep 03, 2020 | 224.80 | 224.80 | 216.48 | 217.87 | 85,723 | -6.33(-2.82%) |
Sep 02, 2020 | 220.34 | 224.87 | 219.57 | 224.20 | 45,389 | +4.21(+1.91%) |
Sep 01, 2020 | 221.63 | 222.15 | 218.91 | 219.99 | 117,188 | -2.28(-1.02%) |
Aug 31, 2020 | 221.02 | 222.87 | 220.67 | 222.26 | 54,491 | +0.91(+0.41%) |
Aug 28, 2020 | 221.54 | 221.54 | 219.76 | 221.35 | 25,912 | +0.31(+0.14%) |
Aug 27, 2020 | 219.46 | 221.92 | 218.64 | 221.05 | 40,261 | +1.71(+0.78%) |
Aug 26, 2020 | 219.47 | 219.47 | 217.14 | 219.33 | 50,262 | -0.12(-0.06%) |
Aug 25, 2020 | 218.59 | 219.53 | 218.59 | 219.46 | 20,592 | +1.76(+0.81%) |
Aug 24, 2020 | 220.21 | 220.21 | 216.85 | 217.70 | 17,803 | -1.24(-0.57%) |
Aug 21, 2020 | 218.81 | 219.29 | 217.63 | 218.94 | 69,900 | -0.10(-0.05%) |
Aug 20, 2020 | 218.43 | 219.26 | 218.43 | 219.05 | 34,191 | -0.56(-0.25%) |
Aug 19, 2020 | 220.74 | 220.98 | 219.28 | 219.60 | 23,499 | -1.14(-0.52%) |
Aug 18, 2020 | 221.39 | 221.39 | 219.52 | 220.74 | 25,603 | -0.19(-0.09%) |
Aug 17, 2020 | 219.91 | 221.64 | 219.91 | 220.93 | 25,528 | +1.45(+0.66%) |
Aug 14, 2020 | 219.75 | 220.20 | 218.66 | 219.48 | 20,165 | -0.32(-0.15%) |
Aug 13, 2020 | 219.22 | 220.03 | 218.55 | 219.80 | 505,400 | -0.44(-0.20%) |
Aug 12, 2020 | 218.06 | 220.69 | 218.06 | 220.24 | 31,826 | +3.61(+1.67%) |
Aug 11, 2020 | 219.42 | 219.42 | 216.35 | 216.63 | 35,095 | -1.61(-0.74%) |
Aug 10, 2020 | 219.38 | 219.38 | 217.68 | 218.24 | 28,106 | -0.81(-0.37%) |
Aug 07, 2020 | 218.71 | 219.36 | 217.68 | 219.06 | 51,406 | +0.61(+0.28%) |
Aug 06, 2020 | 219.68 | 219.92 | 217.07 | 218.44 | 222,647 | -1.21(-0.55%) |
Aug 05, 2020 | 220.13 | 220.13 | 219.14 | 219.65 | 109,926 | +0.88(+0.40%) |
Aug 04, 2020 | 219.46 | 219.57 | 217.31 | 218.77 | 44,323 | -0.97(-0.44%) |
Aug 03, 2020 | 218.77 | 220.25 | 218.49 | 219.74 | 32,547 | +2.34(+1.08%) |
Jul 31, 2020 | 218.57 | 218.57 | 214.78 | 217.39 | 29,778 | -1.47(-0.67%) |
Jul 30, 2020 | 218.13 | 219.12 | 216.45 | 218.87 | 58,397 | -1.14(-0.52%) |
Jul 29, 2020 | 218.35 | 220.68 | 218.35 | 220.00 | 30,636 | +2.12(+0.97%) |
Jul 28, 2020 | 218.19 | 219.12 | 217.53 | 217.88 | 233,038 | -0.46(-0.21%) |
Jul 27, 2020 | 216.87 | 218.52 | 216.15 | 218.34 | 32,475 | +1.70(+0.79%) |
Jul 24, 2020 | 218.50 | 218.50 | 215.12 | 216.63 | 29,046 | -2.54(-1.16%) |
Jul 23, 2020 | 221.28 | 221.78 | 218.57 | 219.17 | 222,880 | -1.09(-0.50%) |
Jul 22, 2020 | 219.24 | 220.57 | 218.29 | 220.26 | 29,933 | +1.70(+0.78%) |
Jul 21, 2020 | 219.52 | 219.81 | 218.16 | 218.56 | 31,044 | -0.20(-0.09%) |
Jul 20, 2020 | 219.50 | 220.06 | 218.32 | 218.76 | 37,696 | -0.28(-0.13%) |
Jul 17, 2020 | 216.81 | 219.48 | 216.48 | 219.04 | 615,308 | +3.42(+1.58%) |
Jul 16, 2020 | 215.77 | 215.77 | 214.28 | 215.62 | 51,240 | -0.48(-0.22%) |
Jul 15, 2020 | 215.20 | 216.58 | 214.59 | 216.10 | 280,241 | +3.19(+1.50%) |
Jul 14, 2020 | 208.74 | 213.27 | 208.03 | 212.91 | 263,699 | +4.02(+1.92%) |
Jul 13, 2020 | 209.71 | 213.18 | 208.52 | 208.89 | 68,855 | +0.60(+0.29%) |
Jul 10, 2020 | 208.89 | 208.89 | 207.04 | 208.29 | 89,543 | -0.56(-0.27%) |
Jul 09, 2020 | 210.27 | 210.56 | 206.35 | 208.84 | 55,944 | -1.42(-0.68%) |
Jul 08, 2020 | 211.03 | 211.28 | 208.81 | 210.27 | 38,319 | +0.20(+0.09%) |
Jul 07, 2020 | 210.37 | 212.41 | 209.78 | 210.07 | 40,730 | -1.35(-0.64%) |
Jul 06, 2020 | 211.66 | 212.78 | 210.78 | 211.42 | 75,890 | +1.94(+0.93%) |
Jul 02, 2020 | 209.86 | 210.60 | 209.02 | 209.48 | 65,511 | +1.51(+0.73%) |