Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 264.35 | 265.19 | 263.85 | 264.22 | 53,551 | -0.74(-0.28%) |
Jun 29, 2021 | 264.51 | 265.58 | 264.48 | 264.96 | 13,936 | +0.45(+0.17%) |
Jun 28, 2021 | 264.75 | 264.78 | 263.67 | 264.50 | 19,860 | +0.06(+0.02%) |
Jun 25, 2021 | 262.47 | 264.65 | 262.47 | 264.44 | 18,511 | +1.50(+0.57%) |
Jun 24, 2021 | 263.23 | 264.09 | 262.76 | 262.94 | 22,043 | +1.43(+0.55%) |
Jun 23, 2021 | 262.26 | 262.26 | 261.51 | 261.51 | 20,100 | -1.24(-0.47%) |
Jun 22, 2021 | 261.95 | 262.88 | 261.19 | 262.75 | 29,552 | +0.86(+0.33%) |
Jun 21, 2021 | 259.37 | 262.07 | 258.62 | 261.89 | 99,520 | +3.09(+1.19%) |
Jun 18, 2021 | 259.63 | 259.77 | 258.48 | 258.80 | 38,317 | -2.56(-0.98%) |
Jun 17, 2021 | 258.73 | 262.11 | 258.73 | 261.36 | 15,539 | +2.28(+0.88%) |
Jun 16, 2021 | 260.93 | 261.63 | 259.00 | 259.08 | 22,723 | -1.07(-0.41%) |
Jun 15, 2021 | 260.86 | 260.86 | 259.43 | 260.15 | 21,418 | -0.39(-0.15%) |
Jun 14, 2021 | 260.52 | 260.62 | 258.98 | 260.54 | 114,271 | +0.21(+0.08%) |
Jun 11, 2021 | 261.48 | 261.51 | 259.25 | 260.33 | 18,622 | -2.01(-0.76%) |
Jun 10, 2021 | 258.11 | 262.35 | 258.11 | 262.33 | 33,182 | +4.39(+1.70%) |
Jun 09, 2021 | 256.46 | 258.21 | 256.22 | 257.95 | 17,687 | +2.85(+1.12%) |
Jun 08, 2021 | 256.95 | 256.95 | 253.32 | 255.09 | 30,509 | -0.92(-0.36%) |
Jun 07, 2021 | 254.81 | 258.04 | 254.81 | 256.01 | 55,486 | +1.30(+0.51%) |
Jun 04, 2021 | 254.69 | 255.74 | 254.27 | 254.71 | 18,881 | +1.14(+0.45%) |
Jun 03, 2021 | 251.58 | 254.14 | 251.38 | 253.57 | 19,937 | +0.81(+0.32%) |
Jun 02, 2021 | 253.23 | 254.31 | 252.47 | 252.76 | 22,664 | -0.65(-0.26%) |
Jun 01, 2021 | 257.47 | 257.47 | 253.24 | 253.40 | 24,902 | -4.15(-1.61%) |
May 28, 2021 | 257.49 | 259.46 | 257.27 | 257.55 | 27,969 | +0.95(+0.37%) |
May 27, 2021 | 256.60 | 257.25 | 256.23 | 256.60 | 16,200 | -0.22(-0.09%) |
May 26, 2021 | 257.79 | 257.79 | 256.02 | 256.82 | 34,952 | -1.01(-0.39%) |
May 25, 2021 | 259.13 | 259.13 | 257.81 | 257.84 | 32,304 | -0.57(-0.22%) |
May 24, 2021 | 259.05 | 259.82 | 258.40 | 258.41 | 24,673 | +0.25(+0.10%) |
May 21, 2021 | 259.01 | 260.43 | 258.01 | 258.16 | 23,427 | -0.07(-0.03%) |
May 20, 2021 | 255.40 | 259.14 | 255.40 | 258.23 | 54,444 | +3.17(+1.24%) |
May 19, 2021 | 253.43 | 255.13 | 252.31 | 255.06 | 49,490 | -0.72(-0.28%) |
May 18, 2021 | 255.70 | 257.24 | 254.97 | 255.78 | 27,226 | +0.46(+0.18%) |
May 17, 2021 | 255.40 | 256.59 | 255.15 | 255.32 | 24,242 | -0.66(-0.26%) |
May 14, 2021 | 255.31 | 256.55 | 255.31 | 255.97 | 16,889 | +1.57(+0.62%) |
May 13, 2021 | 252.71 | 255.17 | 252.65 | 254.41 | 23,544 | +2.29(+0.91%) |
May 12, 2021 | 253.51 | 254.54 | 252.08 | 252.12 | 25,918 | -2.78(-1.09%) |
May 11, 2021 | 254.81 | 256.65 | 254.26 | 254.90 | 35,666 | -2.02(-0.79%) |
May 10, 2021 | 258.39 | 259.10 | 256.92 | 256.92 | 44,052 | -0.79(-0.31%) |
May 07, 2021 | 256.25 | 259.15 | 256.25 | 257.71 | 19,170 | +1.91(+0.75%) |
May 06, 2021 | 255.03 | 255.95 | 252.90 | 255.80 | 27,159 | -0.02(-0.01%) |
May 05, 2021 | 256.09 | 257.16 | 255.37 | 255.82 | 29,507 | +0.09(+0.03%) |
May 04, 2021 | 255.84 | 255.84 | 254.54 | 255.73 | 23,238 | -0.83(-0.32%) |
May 03, 2021 | 255.48 | 256.76 | 255.48 | 256.56 | 16,919 | +2.41(+0.95%) |
Apr 30, 2021 | 253.76 | 255.48 | 253.76 | 254.16 | 51,735 | -0.77(-0.30%) |
Apr 29, 2021 | 256.28 | 256.31 | 254.20 | 254.93 | 32,456 | -1.35(-0.53%) |
Apr 28, 2021 | 257.05 | 257.05 | 256.12 | 256.28 | 56,337 | -0.95(-0.37%) |
Apr 27, 2021 | 258.26 | 258.26 | 257.15 | 257.23 | 44,799 | -1.48(-0.57%) |
Apr 26, 2021 | 259.17 | 259.17 | 257.67 | 258.71 | 18,124 | -0.15(-0.06%) |
Apr 23, 2021 | 257.26 | 259.39 | 256.75 | 258.86 | 33,731 | +1.79(+0.70%) |
Apr 22, 2021 | 257.46 | 258.58 | 256.17 | 257.07 | 61,919 | -1.02(-0.40%) |
Apr 21, 2021 | 255.54 | 258.09 | 255.51 | 258.09 | 42,544 | +3.28(+1.29%) |
Apr 20, 2021 | 253.49 | 255.14 | 253.49 | 254.81 | 42,474 | +0.98(+0.38%) |
Apr 19, 2021 | 254.37 | 254.37 | 253.20 | 253.84 | 49,233 | -0.83(-0.33%) |
Apr 16, 2021 | 254.04 | 254.69 | 253.02 | 254.67 | 25,040 | +1.80(+0.71%) |
Apr 15, 2021 | 249.36 | 253.07 | 249.36 | 252.87 | 41,358 | +4.53(+1.82%) |
Apr 14, 2021 | 248.12 | 249.42 | 247.88 | 248.34 | 88,557 | +0.05(+0.02%) |
Apr 13, 2021 | 245.88 | 248.56 | 245.88 | 248.29 | 26,692 | +1.70(+0.69%) |
Apr 12, 2021 | 246.53 | 246.96 | 245.54 | 246.59 | 35,272 | +0.24(+0.10%) |
Apr 09, 2021 | 243.77 | 246.35 | 243.77 | 246.35 | 28,454 | +2.39(+0.98%) |
Apr 08, 2021 | 244.14 | 244.71 | 243.65 | 243.96 | 26,287 | +0.87(+0.36%) |
Apr 07, 2021 | 244.42 | 244.42 | 242.85 | 243.09 | 39,083 | -1.37(-0.56%) |
Apr 06, 2021 | 245.25 | 245.96 | 243.93 | 244.46 | 19,631 | -0.57(-0.23%) |
Apr 05, 2021 | 243.38 | 245.43 | 243.38 | 245.03 | 18,551 | +1.65(+0.68%) |
Apr 01, 2021 | 244.28 | 244.75 | 242.94 | 243.38 | 40,767 | -0.59(-0.24%) |
Mar 31, 2021 | 243.29 | 244.96 | 243.29 | 243.97 | 39,869 | +1.47(+0.61%) |
Mar 30, 2021 | 244.26 | 244.26 | 242.16 | 242.50 | 30,442 | -1.76(-0.72%) |
Mar 29, 2021 | 243.50 | 245.17 | 242.56 | 244.26 | 31,154 | +0.01(+0.00%) |
Mar 26, 2021 | 240.71 | 244.25 | 239.66 | 244.25 | 24,522 | +4.62(+1.93%) |
Mar 25, 2021 | 238.48 | 239.75 | 236.44 | 239.63 | 30,544 | +0.58(+0.24%) |
Mar 24, 2021 | 240.35 | 240.81 | 239.05 | 239.05 | 20,192 | -0.86(-0.36%) |
Mar 23, 2021 | 242.62 | 242.62 | 239.34 | 239.91 | 39,741 | -2.83(-1.16%) |
Mar 22, 2021 | 240.12 | 243.06 | 240.12 | 242.73 | 33,009 | +2.10(+0.87%) |
Mar 19, 2021 | 240.24 | 241.84 | 238.70 | 240.63 | 25,936 | +1.18(+0.49%) |
Mar 18, 2021 | 239.18 | 241.81 | 239.18 | 239.46 | 20,413 | -1.30(-0.54%) |
Mar 17, 2021 | 240.44 | 241.37 | 239.12 | 240.76 | 18,221 | -0.90(-0.37%) |
Mar 16, 2021 | 241.77 | 242.28 | 240.64 | 241.65 | 38,507 | +0.00(+0.00%) |
Mar 15, 2021 | 239.52 | 241.78 | 239.52 | 241.65 | 34,086 | +1.77(+0.74%) |
Mar 12, 2021 | 238.69 | 240.09 | 238.52 | 239.88 | 26,559 | +0.58(+0.24%) |
Mar 11, 2021 | 238.12 | 240.35 | 238.11 | 239.30 | 38,666 | +2.11(+0.89%) |
Mar 10, 2021 | 238.56 | 239.36 | 237.19 | 237.19 | 51,035 | +0.43(+0.18%) |
Mar 09, 2021 | 236.66 | 240.32 | 236.66 | 236.76 | 31,865 | +2.04(+0.87%) |
Mar 08, 2021 | 235.99 | 238.66 | 234.71 | 234.71 | 25,264 | -1.39(-0.59%) |
Mar 05, 2021 | 232.81 | 236.67 | 230.36 | 236.10 | 120,243 | +4.85(+2.10%) |
Mar 04, 2021 | 234.55 | 235.75 | 229.44 | 231.25 | 67,725 | -3.91(-1.66%) |
Mar 03, 2021 | 238.57 | 238.59 | 235.13 | 235.17 | 50,944 | -4.05(-1.69%) |
Mar 02, 2021 | 240.43 | 241.13 | 239.22 | 239.22 | 123,132 | -1.24(-0.52%) |
Mar 01, 2021 | 238.99 | 241.43 | 238.99 | 240.46 | 58,952 | +3.00(+1.26%) |
Feb 26, 2021 | 239.71 | 239.75 | 236.29 | 237.46 | 41,291 | -1.34(-0.56%) |
Feb 25, 2021 | 241.69 | 242.53 | 237.81 | 238.80 | 90,363 | -3.07(-1.27%) |
Feb 24, 2021 | 240.01 | 243.22 | 239.86 | 241.87 | 54,952 | +1.55(+0.65%) |
Feb 23, 2021 | 240.08 | 241.25 | 238.64 | 240.31 | 69,595 | -0.62(-0.26%) |
Feb 22, 2021 | 241.50 | 241.66 | 239.54 | 240.93 | 35,011 | -1.61(-0.66%) |
Feb 19, 2021 | 245.40 | 245.40 | 242.33 | 242.54 | 20,749 | -2.25(-0.92%) |
Feb 18, 2021 | 245.77 | 245.77 | 243.97 | 244.79 | 40,562 | -1.84(-0.75%) |
Feb 17, 2021 | 245.01 | 246.63 | 245.01 | 246.63 | 48,490 | +0.67(+0.27%) |
Feb 16, 2021 | 249.37 | 249.38 | 245.12 | 245.95 | 76,968 | -2.69(-1.08%) |
Feb 12, 2021 | 246.35 | 248.85 | 246.35 | 248.64 | 31,435 | +1.58(+0.64%) |
Feb 11, 2021 | 247.31 | 247.34 | 245.87 | 247.06 | 30,139 | +0.97(+0.40%) |
Feb 10, 2021 | 247.72 | 247.72 | 245.16 | 246.09 | 28,881 | +0.13(+0.05%) |
Feb 09, 2021 | 245.69 | 246.15 | 245.50 | 245.95 | 23,968 | +0.40(+0.16%) |
Feb 08, 2021 | 245.42 | 246.40 | 245.03 | 245.56 | 38,905 | +0.66(+0.27%) |
Feb 05, 2021 | 245.50 | 245.73 | 244.12 | 244.90 | 56,231 | +1.34(+0.55%) |
Feb 04, 2021 | 242.85 | 244.68 | 242.52 | 243.56 | 76,081 | +0.73(+0.30%) |
Feb 03, 2021 | 244.05 | 244.32 | 241.74 | 242.83 | 62,535 | -1.50(-0.62%) |
Feb 02, 2021 | 245.24 | 245.91 | 244.34 | 244.34 | 19,947 | +1.03(+0.42%) |
Feb 01, 2021 | 244.19 | 244.95 | 242.51 | 243.30 | 33,900 | +1.45(+0.60%) |
Jan 29, 2021 | 243.29 | 245.25 | 239.93 | 241.85 | 38,697 | -1.45(-0.59%) |
Jan 28, 2021 | 241.98 | 246.46 | 241.75 | 243.29 | 53,692 | +3.04(+1.26%) |
Jan 27, 2021 | 245.35 | 245.35 | 239.57 | 240.26 | 31,634 | -7.63(-3.08%) |
Jan 26, 2021 | 250.14 | 250.14 | 247.66 | 247.89 | 18,277 | -1.14(-0.46%) |
Jan 25, 2021 | 247.45 | 249.18 | 246.95 | 249.03 | 40,782 | +1.96(+0.79%) |
Jan 22, 2021 | 246.26 | 248.12 | 246.26 | 247.07 | 19,815 | -1.12(-0.45%) |
Jan 21, 2021 | 248.67 | 248.67 | 246.75 | 248.19 | 29,946 | -0.70(-0.28%) |
Jan 20, 2021 | 248.00 | 249.06 | 246.78 | 248.89 | 27,671 | +1.65(+0.67%) |
Jan 19, 2021 | 246.75 | 247.72 | 245.88 | 247.24 | 106,670 | +2.21(+0.90%) |
Jan 15, 2021 | 243.31 | 245.51 | 242.89 | 245.04 | 47,620 | +0.54(+0.22%) |
Jan 14, 2021 | 245.38 | 246.19 | 244.12 | 244.50 | 43,558 | -0.12(-0.05%) |
Jan 13, 2021 | 244.01 | 245.63 | 243.38 | 244.61 | 67,800 | +0.45(+0.19%) |
Jan 12, 2021 | 246.15 | 246.52 | 243.21 | 244.16 | 39,317 | -2.41(-0.98%) |
Jan 11, 2021 | 245.50 | 246.75 | 245.17 | 246.57 | 58,521 | +1.59(+0.65%) |
Jan 08, 2021 | 244.55 | 246.11 | 243.06 | 244.98 | 48,346 | +0.65(+0.26%) |
Jan 07, 2021 | 241.43 | 244.39 | 241.28 | 244.33 | 49,128 | +3.96(+1.65%) |
Jan 06, 2021 | 234.01 | 241.25 | 234.01 | 240.37 | 30,202 | +3.32(+1.40%) |
Jan 05, 2021 | 235.44 | 237.96 | 234.52 | 237.06 | 30,800 | +1.41(+0.60%) |
Jan 04, 2021 | 236.94 | 237.45 | 231.79 | 235.65 | 52,547 | -1.38(-0.58%) |
Dec 31, 2020 | 237.03 | 237.03 | 237.03 | 18,534 | +2.40(+1.02%) | |
Dec 30, 2020 | 235.26 | 236.00 | 234.60 | 234.63 | 18,534 | +0.12(+0.05%) |
Dec 29, 2020 | 234.96 | 235.65 | 234.15 | 234.50 | 35,233 | +0.47(+0.20%) |
Dec 28, 2020 | 235.25 | 236.12 | 233.53 | 234.03 | 29,890 | +0.06(+0.02%) |
Dec 24, 2020 | 234.06 | 234.54 | 233.29 | 233.97 | 7,677 | +0.24(+0.10%) |
Dec 23, 2020 | 234.37 | 234.99 | 233.54 | 233.73 | 46,148 | +0.45(+0.19%) |
Dec 22, 2020 | 233.33 | 233.98 | 232.23 | 233.28 | 22,746 | -0.67(-0.28%) |
Dec 21, 2020 | 232.76 | 233.94 | 229.77 | 233.94 | 26,006 | -2.10(-0.89%) |
Dec 18, 2020 | 236.47 | 236.47 | 233.62 | 236.04 | 38,801 | +0.49(+0.21%) |
Dec 17, 2020 | 233.55 | 235.61 | 233.55 | 235.55 | 26,164 | +2.62(+1.13%) |
Dec 16, 2020 | 233.99 | 234.16 | 232.15 | 232.93 | 33,120 | -0.81(-0.35%) |
Dec 15, 2020 | 233.10 | 234.22 | 231.72 | 233.74 | 27,076 | +2.22(+0.96%) |
Dec 14, 2020 | 235.06 | 236.01 | 231.44 | 231.52 | 17,202 | -1.28(-0.55%) |
Dec 11, 2020 | 232.28 | 232.97 | 231.34 | 232.81 | 142,995 | -0.62(-0.26%) |
Dec 10, 2020 | 232.91 | 234.36 | 232.71 | 233.42 | 21,521 | +0.08(+0.03%) |
Dec 09, 2020 | 236.07 | 236.07 | 232.61 | 233.35 | 22,882 | -1.53(-0.65%) |
Dec 08, 2020 | 232.78 | 234.97 | 232.78 | 234.87 | 38,082 | +2.22(+0.95%) |
Dec 07, 2020 | 234.14 | 234.33 | 232.13 | 232.66 | 38,534 | -1.59(-0.68%) |
Dec 04, 2020 | 231.77 | 234.25 | 231.77 | 234.25 | 31,117 | +2.67(+1.15%) |
Dec 03, 2020 | 232.03 | 232.54 | 230.94 | 231.58 | 29,483 | +0.09(+0.04%) |
Dec 02, 2020 | 230.46 | 231.96 | 230.46 | 231.49 | 25,791 | +1.70(+0.74%) |
Dec 01, 2020 | 230.94 | 232.66 | 229.79 | 229.79 | 28,491 | +1.49(+0.65%) |
Nov 30, 2020 | 228.22 | 228.52 | 226.96 | 228.30 | 19,429 | +0.88(+0.39%) |
Nov 27, 2020 | 226.25 | 227.56 | 225.86 | 227.42 | 21,022 | +2.55(+1.13%) |
Nov 25, 2020 | 225.90 | 225.90 | 223.89 | 224.87 | 16,235 | -0.59(-0.26%) |
Nov 24, 2020 | 225.80 | 226.67 | 225.10 | 225.47 | 20,656 | +0.41(+0.18%) |
Nov 23, 2020 | 227.12 | 227.12 | 223.90 | 225.05 | 25,286 | -0.32(-0.14%) |
Nov 20, 2020 | 225.82 | 226.45 | 224.85 | 225.37 | 66,710 | -0.42(-0.19%) |
Nov 19, 2020 | 226.13 | 226.13 | 224.44 | 225.79 | 21,486 | +0.24(+0.11%) |
Nov 18, 2020 | 230.61 | 230.61 | 225.55 | 225.55 | 51,677 | -4.43(-1.93%) |
Nov 17, 2020 | 230.58 | 230.76 | 228.96 | 229.98 | 24,782 | -1.31(-0.57%) |
Nov 16, 2020 | 233.90 | 233.90 | 230.25 | 231.29 | 29,116 | -0.73(-0.32%) |
Nov 13, 2020 | 230.62 | 232.54 | 229.88 | 232.02 | 57,031 | +2.89(+1.26%) |
Nov 12, 2020 | 229.85 | 230.53 | 227.62 | 229.13 | 58,886 | -0.35(-0.15%) |
Nov 11, 2020 | 231.75 | 231.75 | 229.02 | 229.47 | 40,637 | -0.06(-0.03%) |
Nov 10, 2020 | 230.23 | 230.23 | 227.13 | 229.53 | 33,706 | +0.39(+0.17%) |
Nov 09, 2020 | 234.76 | 236.75 | 229.14 | 229.14 | 111,795 | +1.61(+0.71%) |
Nov 06, 2020 | 227.97 | 229.15 | 226.63 | 227.52 | 49,746 | -0.64(-0.28%) |
Nov 05, 2020 | 231.08 | 231.08 | 227.63 | 228.16 | 64,947 | +1.05(+0.46%) |
Nov 04, 2020 | 223.48 | 230.43 | 223.48 | 227.11 | 63,375 | +9.62(+4.42%) |
Nov 03, 2020 | 217.16 | 219.53 | 217.01 | 217.49 | 32,543 | +3.25(+1.52%) |
Nov 02, 2020 | 214.13 | 214.99 | 212.29 | 214.24 | 23,683 | +3.23(+1.53%) |
Oct 30, 2020 | 211.32 | 211.73 | 208.53 | 211.02 | 49,850 | -0.82(-0.39%) |
Oct 29, 2020 | 212.88 | 213.75 | 210.46 | 211.83 | 27,951 | -1.30(-0.61%) |
Oct 28, 2020 | 216.58 | 217.74 | 213.06 | 213.13 | 27,285 | -6.85(-3.11%) |
Oct 27, 2020 | 220.79 | 221.56 | 219.95 | 219.98 | 31,980 | -1.41(-0.64%) |
Oct 26, 2020 | 221.99 | 221.99 | 219.25 | 221.39 | 40,046 | -2.12(-0.95%) |
Oct 23, 2020 | 224.09 | 224.78 | 222.62 | 223.52 | 9,574 | +0.83(+0.37%) |
Oct 22, 2020 | 219.55 | 223.10 | 219.55 | 222.69 | 22,633 | +3.29(+1.50%) |
Oct 21, 2020 | 220.57 | 221.28 | 219.13 | 219.40 | 84,635 | -1.48(-0.67%) |
Oct 20, 2020 | 221.63 | 222.43 | 220.77 | 220.87 | 41,600 | +0.35(+0.16%) |
Oct 19, 2020 | 225.30 | 225.30 | 220.04 | 220.52 | 28,701 | -3.81(-1.70%) |
Oct 16, 2020 | 223.23 | 225.90 | 223.10 | 224.33 | 34,135 | +2.31(+1.04%) |
Oct 15, 2020 | 221.22 | 222.59 | 220.93 | 222.02 | 20,004 | -1.92(-0.86%) |
Oct 14, 2020 | 225.55 | 225.96 | 223.24 | 223.94 | 19,097 | -1.43(-0.63%) |
Oct 13, 2020 | 225.55 | 226.47 | 224.79 | 225.37 | 25,521 | -1.35(-0.60%) |
Oct 12, 2020 | 226.35 | 227.30 | 225.72 | 226.73 | 23,183 | +1.88(+0.84%) |
Oct 09, 2020 | 224.63 | 225.47 | 224.08 | 224.85 | 13,841 | +1.52(+0.68%) |
Oct 08, 2020 | 223.64 | 223.64 | 222.76 | 223.32 | 16,701 | +1.12(+0.51%) |
Oct 07, 2020 | 219.56 | 222.55 | 219.56 | 222.20 | 53,965 | +4.38(+2.01%) |
Oct 06, 2020 | 221.37 | 221.37 | 217.65 | 217.82 | 21,278 | -2.71(-1.23%) |
Oct 05, 2020 | 217.69 | 220.53 | 217.69 | 220.53 | 19,074 | +4.65(+2.15%) |
Oct 02, 2020 | 215.62 | 217.80 | 214.47 | 215.88 | 24,977 | -2.11(-0.97%) |
Oct 01, 2020 | 219.77 | 219.97 | 217.17 | 217.99 | 27,133 | -0.32(-0.15%) |
Sep 30, 2020 | 216.08 | 220.04 | 216.08 | 218.31 | 80,172 | +3.14(+1.46%) |
Sep 29, 2020 | 215.93 | 216.55 | 214.45 | 215.17 | 25,589 | -0.02(-0.01%) |
Sep 28, 2020 | 215.43 | 216.64 | 214.74 | 215.19 | 49,487 | +1.77(+0.83%) |
Sep 25, 2020 | 209.41 | 213.73 | 209.20 | 213.42 | 57,448 | +4.06(+1.94%) |
Sep 24, 2020 | 210.15 | 210.57 | 208.36 | 209.36 | 69,366 | -1.48(-0.70%) |
Sep 23, 2020 | 213.86 | 214.04 | 210.62 | 210.84 | 29,422 | -2.24(-1.05%) |
Sep 22, 2020 | 213.40 | 213.40 | 211.17 | 213.08 | 20,901 | -0.07(-0.03%) |
Sep 21, 2020 | 214.18 | 214.18 | 210.49 | 213.15 | 48,290 | -4.32(-1.98%) |
Sep 18, 2020 | 217.94 | 218.41 | 215.42 | 217.47 | 23,928 | -0.11(-0.05%) |
Sep 17, 2020 | 216.08 | 217.93 | 215.62 | 217.58 | 34,186 | -0.41(-0.19%) |
Sep 16, 2020 | 219.52 | 219.96 | 217.99 | 217.99 | 16,997 | -0.33(-0.15%) |
Sep 15, 2020 | 219.25 | 219.94 | 217.97 | 218.32 | 28,791 | +0.52(+0.24%) |
Sep 14, 2020 | 216.45 | 219.01 | 216.45 | 217.80 | 46,647 | +3.68(+1.72%) |
Sep 11, 2020 | 214.23 | 214.94 | 212.46 | 214.12 | 14,628 | +0.78(+0.36%) |
Sep 10, 2020 | 217.10 | 217.18 | 213.11 | 213.34 | 29,072 | -3.15(-1.45%) |
Sep 09, 2020 | 214.62 | 218.22 | 214.62 | 216.49 | 30,523 | +3.66(+1.72%) |
Sep 08, 2020 | 215.55 | 215.55 | 212.35 | 212.83 | 47,547 | -3.64(-1.68%) |
Sep 04, 2020 | 219.19 | 219.19 | 213.68 | 216.47 | 41,273 | -1.39(-0.64%) |
Sep 03, 2020 | 224.79 | 224.79 | 216.47 | 217.86 | 85,727 | -6.33(-2.82%) |
Sep 02, 2020 | 220.33 | 224.86 | 219.56 | 224.18 | 45,391 | +4.21(+1.91%) |
Sep 01, 2020 | 221.62 | 222.13 | 218.90 | 219.97 | 117,194 | -2.28(-1.02%) |
Aug 31, 2020 | 221.01 | 222.85 | 220.66 | 222.25 | 54,494 | +0.91(+0.41%) |
Aug 28, 2020 | 221.52 | 221.52 | 219.75 | 221.34 | 25,913 | +0.31(+0.14%) |
Aug 27, 2020 | 219.45 | 221.91 | 218.62 | 221.03 | 40,264 | +1.71(+0.78%) |
Aug 26, 2020 | 219.46 | 219.46 | 217.13 | 219.32 | 50,264 | -0.12(-0.06%) |
Aug 25, 2020 | 218.58 | 219.52 | 218.58 | 219.45 | 20,593 | +1.76(+0.81%) |
Aug 24, 2020 | 220.19 | 220.19 | 216.84 | 217.69 | 17,804 | -1.24(-0.57%) |
Aug 21, 2020 | 218.80 | 219.28 | 217.62 | 218.93 | 69,903 | -0.10(-0.05%) |
Aug 20, 2020 | 218.41 | 219.25 | 218.41 | 219.03 | 34,193 | -0.56(-0.25%) |
Aug 19, 2020 | 220.73 | 220.97 | 219.26 | 219.59 | 23,500 | -1.14(-0.52%) |
Aug 18, 2020 | 221.38 | 221.38 | 219.50 | 220.73 | 25,605 | -0.19(-0.09%) |
Aug 17, 2020 | 219.90 | 221.63 | 219.90 | 220.92 | 25,530 | +1.45(+0.66%) |
Aug 14, 2020 | 219.74 | 220.18 | 218.65 | 219.47 | 20,166 | -0.32(-0.15%) |
Aug 13, 2020 | 219.21 | 220.02 | 218.54 | 219.79 | 505,427 | -0.44(-0.20%) |
Aug 12, 2020 | 218.05 | 220.68 | 218.05 | 220.23 | 31,828 | +3.61(+1.67%) |
Aug 11, 2020 | 219.41 | 219.41 | 216.34 | 216.62 | 35,097 | -1.61(-0.74%) |
Aug 10, 2020 | 219.37 | 219.37 | 217.67 | 218.23 | 28,107 | -0.81(-0.37%) |
Aug 07, 2020 | 218.70 | 219.35 | 217.67 | 219.04 | 51,409 | +0.61(+0.28%) |
Aug 06, 2020 | 219.67 | 219.91 | 217.05 | 218.43 | 222,659 | -1.21(-0.55%) |
Aug 05, 2020 | 220.12 | 220.12 | 219.13 | 219.64 | 109,932 | +0.88(+0.40%) |
Aug 04, 2020 | 219.45 | 219.56 | 217.29 | 218.76 | 44,325 | -0.97(-0.44%) |
Aug 03, 2020 | 218.76 | 220.24 | 218.48 | 219.72 | 32,549 | +2.34(+1.08%) |
Jul 31, 2020 | 218.56 | 218.56 | 214.76 | 217.38 | 29,779 | -1.47(-0.67%) |
Jul 30, 2020 | 218.12 | 219.11 | 216.44 | 218.85 | 58,400 | -1.14(-0.52%) |
Jul 29, 2020 | 218.34 | 220.67 | 218.34 | 219.99 | 30,638 | +2.12(+0.97%) |
Jul 28, 2020 | 218.18 | 219.11 | 217.51 | 217.87 | 233,051 | -0.46(-0.21%) |
Jul 27, 2020 | 216.85 | 218.51 | 216.13 | 218.33 | 32,477 | +1.70(+0.79%) |
Jul 24, 2020 | 218.49 | 218.49 | 215.11 | 216.62 | 29,048 | -2.54(-1.16%) |
Jul 23, 2020 | 221.26 | 221.76 | 218.56 | 219.16 | 222,892 | -1.09(-0.50%) |
Jul 22, 2020 | 219.23 | 220.56 | 218.28 | 220.25 | 29,935 | +1.70(+0.78%) |
Jul 21, 2020 | 219.50 | 219.80 | 218.15 | 218.55 | 31,046 | -0.20(-0.09%) |
Jul 20, 2020 | 219.49 | 220.05 | 218.31 | 218.75 | 37,698 | -0.28(-0.13%) |
Jul 17, 2020 | 216.80 | 219.47 | 216.47 | 219.03 | 615,341 | +3.42(+1.58%) |
Jul 16, 2020 | 215.76 | 215.76 | 214.27 | 215.61 | 51,242 | -0.48(-0.22%) |
Jul 15, 2020 | 215.19 | 216.57 | 214.58 | 216.09 | 280,256 | +3.19(+1.50%) |
Jul 14, 2020 | 208.73 | 213.25 | 208.02 | 212.90 | 263,714 | +4.02(+1.92%) |
Jul 13, 2020 | 209.69 | 213.17 | 208.51 | 208.88 | 68,858 | +0.60(+0.29%) |
Jul 10, 2020 | 208.88 | 208.88 | 207.03 | 208.28 | 89,547 | -0.56(-0.27%) |
Jul 09, 2020 | 210.26 | 210.55 | 206.34 | 208.83 | 55,947 | -1.43(-0.68%) |
Jul 08, 2020 | 211.01 | 211.26 | 208.79 | 210.26 | 38,321 | +0.20(+0.10%) |
Jul 07, 2020 | 210.35 | 212.39 | 209.77 | 210.06 | 40,732 | -1.35(-0.64%) |
Jul 06, 2020 | 211.65 | 212.77 | 210.77 | 211.41 | 75,894 | +1.94(+0.93%) |
Jul 02, 2020 | 209.85 | 210.59 | 209.01 | 209.47 | 65,515 | +1.51(+0.73%) |