Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 240.76 | 241.97 | 239.58 | 239.96 | 5,960,362 | -1.49(-0.62%) |
Jul 29, 2021 | 241.63 | 243.84 | 240.65 | 241.45 | 7,693,821 | +0.95(+0.40%) |
Jul 28, 2021 | 243.52 | 244.94 | 239.49 | 240.50 | 9,275,947 | -3.89(-1.59%) |
Jul 27, 2021 | 242.69 | 246.07 | 241.74 | 244.38 | 7,224,070 | +0.66(+0.27%) |
Jul 26, 2021 | 242.71 | 243.82 | 241.24 | 243.72 | 5,008,456 | +1.20(+0.49%) |
Jul 23, 2021 | 240.32 | 243.49 | 240.32 | 242.52 | 6,947,921 | +4.75(+2.00%) |
Jul 22, 2021 | 237.42 | 238.94 | 236.80 | 237.77 | 10,569,726 | +0.47(+0.20%) |
Jul 21, 2021 | 236.94 | 240.46 | 235.98 | 237.30 | 11,541,647 | +0.94(+0.40%) |
Jul 20, 2021 | 234.36 | 237.84 | 233.26 | 236.37 | 7,261,438 | +2.23(+0.95%) |
Jul 19, 2021 | 236.83 | 238.07 | 232.66 | 234.13 | 11,781,407 | -7.51(-3.11%) |
Jul 16, 2021 | 243.47 | 243.92 | 241.22 | 241.64 | 8,907,393 | -0.42(-0.17%) |
Jul 15, 2021 | 238.91 | 242.31 | 238.91 | 242.06 | 10,404,928 | +2.49(+1.04%) |
Jul 14, 2021 | 236.87 | 240.37 | 236.48 | 239.57 | 8,924,238 | +3.54(+1.50%) |
Jul 13, 2021 | 232.03 | 236.15 | 232.03 | 236.03 | 8,295,595 | +4.36(+1.88%) |
Jul 12, 2021 | 231.38 | 232.28 | 231.08 | 231.66 | 7,204,450 | -0.59(-0.25%) |
Jul 09, 2021 | 232.53 | 233.20 | 231.22 | 232.25 | 5,766,729 | +1.81(+0.79%) |
Jul 08, 2021 | 230.78 | 230.88 | 228.43 | 230.43 | 6,558,570 | -3.30(-1.41%) |
Jul 07, 2021 | 233.99 | 234.75 | 232.08 | 233.74 | 4,482,836 | +0.39(+0.17%) |
Jul 06, 2021 | 233.25 | 234.33 | 231.02 | 233.35 | 8,264,265 | +0.94(+0.41%) |
Jul 02, 2021 | 229.68 | 232.55 | 229.66 | 232.40 | 4,502,086 | +3.39(+1.48%) |
Jul 01, 2021 | 228.09 | 230.08 | 227.94 | 229.01 | 5,484,144 | +1.29(+0.57%) |
Jun 30, 2021 | 228.97 | 230.23 | 227.72 | 227.72 | 8,005,643 | -2.07(-0.90%) |
Jun 29, 2021 | 228.45 | 230.35 | 228.04 | 229.79 | 12,216,612 | +1.81(+0.79%) |
Jun 28, 2021 | 231.79 | 232.15 | 225.81 | 227.98 | 9,549,985 | -3.15(-1.36%) |
Jun 25, 2021 | 230.23 | 232.26 | 230.15 | 231.13 | 8,034,878 | +1.05(+0.46%) |
Jun 24, 2021 | 230.81 | 232.03 | 229.27 | 230.07 | 4,734,606 | +1.52(+0.66%) |
Jun 23, 2021 | 229.31 | 229.76 | 227.83 | 228.56 | 6,996,002 | -1.22(-0.53%) |
Jun 22, 2021 | 228.19 | 229.93 | 227.15 | 229.77 | 9,093,324 | +1.57(+0.69%) |
Jun 21, 2021 | 225.41 | 228.88 | 224.39 | 228.20 | 7,493,480 | +3.81(+1.70%) |
Jun 18, 2021 | 224.74 | 226.12 | 223.24 | 224.40 | 9,076,948 | -1.70(-0.75%) |
Jun 17, 2021 | 223.23 | 227.25 | 223.23 | 226.09 | 7,060,787 | +2.48(+1.11%) |
Jun 16, 2021 | 227.52 | 228.07 | 222.05 | 223.61 | 9,139,135 | -3.29(-1.45%) |
Jun 15, 2021 | 228.32 | 228.67 | 226.55 | 226.90 | 7,284,041 | -1.07(-0.47%) |
Jun 14, 2021 | 228.57 | 229.08 | 225.53 | 227.97 | 5,960,948 | -0.86(-0.37%) |
Jun 11, 2021 | 228.27 | 229.29 | 227.61 | 228.83 | 5,522,501 | +0.98(+0.43%) |
Jun 10, 2021 | 227.02 | 228.15 | 226.07 | 227.84 | 4,571,452 | +1.60(+0.71%) |
Jun 09, 2021 | 226.43 | 228.72 | 226.06 | 226.25 | 4,783,828 | +0.25(+0.11%) |
Jun 08, 2021 | 226.09 | 226.77 | 224.15 | 225.99 | 4,281,794 | +0.71(+0.32%) |
Jun 07, 2021 | 226.77 | 228.56 | 224.07 | 225.28 | 5,565,896 | +1.15(+0.51%) |
Jun 04, 2021 | 223.36 | 224.68 | 222.76 | 224.13 | 5,222,040 | +1.98(+0.89%) |
Jun 03, 2021 | 223.02 | 224.38 | 221.82 | 222.16 | 6,553,030 | -1.51(-0.68%) |
Jun 02, 2021 | 223.24 | 227.03 | 222.81 | 223.67 | 9,324,559 | +2.95(+1.34%) |
Jun 01, 2021 | 223.45 | 224.07 | 220.37 | 220.72 | 5,226,061 | -0.65(-0.29%) |
May 28, 2021 | 221.65 | 223.44 | 221.22 | 221.37 | 5,937,013 | +0.43(+0.19%) |
May 27, 2021 | 221.81 | 222.46 | 220.46 | 220.94 | 6,129,048 | -0.20(-0.09%) |
May 26, 2021 | 222.10 | 223.36 | 220.47 | 221.14 | 4,410,447 | -1.90(-0.85%) |
May 25, 2021 | 223.90 | 224.18 | 222.46 | 223.04 | 4,814,145 | -0.29(-0.13%) |
May 24, 2021 | 222.00 | 224.10 | 221.69 | 223.34 | 4,148,762 | +2.48(+1.12%) |
May 21, 2021 | 220.96 | 223.32 | 220.64 | 220.85 | 5,754,096 | +0.32(+0.15%) |
May 20, 2021 | 219.56 | 221.66 | 219.36 | 220.53 | 7,675,034 | +1.80(+0.82%) |
May 19, 2021 | 216.95 | 218.98 | 216.00 | 218.73 | 9,562,652 | -0.95(-0.43%) |
May 18, 2021 | 222.43 | 223.20 | 219.55 | 219.68 | 7,083,697 | -0.85(-0.38%) |
May 17, 2021 | 220.28 | 221.23 | 219.43 | 220.53 | 5,681,795 | -0.49(-0.22%) |
May 14, 2021 | 219.93 | 221.57 | 219.05 | 221.02 | 4,905,261 | +3.12(+1.43%) |
May 13, 2021 | 215.73 | 219.03 | 215.12 | 217.90 | 6,828,407 | +3.34(+1.56%) |
May 12, 2021 | 217.48 | 218.81 | 214.25 | 214.56 | 7,939,210 | -4.72(-2.15%) |
May 11, 2021 | 217.58 | 220.18 | 215.93 | 219.28 | 7,848,538 | -0.48(-0.22%) |
May 10, 2021 | 225.23 | 225.62 | 218.97 | 219.75 | 9,902,264 | -5.98(-2.65%) |
May 07, 2021 | 225.95 | 226.80 | 224.36 | 225.73 | 4,657,185 | +0.78(+0.35%) |
May 06, 2021 | 223.31 | 225.21 | 222.37 | 224.96 | 6,297,502 | +2.05(+0.92%) |
May 05, 2021 | 224.73 | 227.42 | 222.37 | 222.90 | 6,708,585 | -2.74(-1.22%) |
May 04, 2021 | 225.23 | 226.00 | 223.90 | 225.65 | 6,050,549 | -0.56(-0.25%) |
May 03, 2021 | 227.61 | 229.25 | 225.01 | 226.21 | 8,405,157 | -0.92(-0.41%) |
Apr 30, 2021 | 228.85 | 229.44 | 225.90 | 227.13 | 10,550,478 | -3.21(-1.39%) |
Apr 29, 2021 | 228.76 | 230.97 | 226.74 | 230.34 | 7,620,784 | +3.32(+1.46%) |
Apr 28, 2021 | 224.60 | 229.77 | 224.32 | 227.03 | 10,397,212 | +3.44(+1.54%) |
Apr 27, 2021 | 224.67 | 224.80 | 222.69 | 223.58 | 6,828,708 | -0.42(-0.19%) |
Apr 26, 2021 | 224.42 | 226.54 | 223.21 | 224.00 | 5,809,300 | +0.33(+0.15%) |
Apr 23, 2021 | 222.32 | 225.44 | 221.44 | 223.67 | 5,496,630 | +2.36(+1.07%) |
Apr 22, 2021 | 221.05 | 224.58 | 220.65 | 221.31 | 7,508,859 | +0.12(+0.05%) |
Apr 21, 2021 | 217.17 | 221.60 | 216.74 | 221.19 | 9,758,970 | +4.06(+1.87%) |
Apr 20, 2021 | 218.60 | 219.18 | 215.72 | 217.14 | 5,963,017 | -2.44(-1.11%) |
Apr 19, 2021 | 219.54 | 221.32 | 218.89 | 219.58 | 6,726,509 | -0.60(-0.27%) |
Apr 16, 2021 | 220.92 | 221.53 | 219.55 | 220.18 | 7,022,512 | +0.13(+0.06%) |
Apr 15, 2021 | 217.73 | 221.36 | 217.70 | 220.05 | 8,943,679 | +4.18(+1.94%) |
Apr 14, 2021 | 214.92 | 216.96 | 214.01 | 215.87 | 5,112,999 | +0.93(+0.43%) |
Apr 13, 2021 | 214.92 | 215.52 | 214.16 | 214.94 | 4,898,488 | -0.44(-0.20%) |
Apr 12, 2021 | 214.18 | 215.81 | 213.19 | 215.38 | 6,493,320 | -1.02(-0.47%) |
Apr 09, 2021 | 214.92 | 216.48 | 213.47 | 216.40 | 5,886,867 | +1.77(+0.82%) |
Apr 08, 2021 | 213.92 | 216.69 | 212.11 | 214.63 | 11,354,074 | +1.39(+0.65%) |
Apr 07, 2021 | 213.09 | 214.96 | 212.62 | 213.24 | 5,770,747 | +0.60(+0.28%) |
Apr 06, 2021 | 211.63 | 213.36 | 209.41 | 212.63 | 8,049,352 | -0.38(-0.18%) |
Apr 05, 2021 | 212.59 | 214.44 | 211.33 | 213.01 | 10,734,653 | +2.12(+1.01%) |
Apr 01, 2021 | 207.90 | 211.75 | 206.46 | 210.89 | 6,312,065 | +4.99(+2.42%) |
Mar 31, 2021 | 206.70 | 208.22 | 205.72 | 205.91 | 13,552,078 | -0.16(-0.08%) |
Mar 30, 2021 | 207.15 | 208.26 | 205.59 | 206.07 | 5,652,897 | -2.54(-1.22%) |
Mar 29, 2021 | 206.60 | 209.37 | 205.31 | 208.61 | 8,012,123 | +0.95(+0.46%) |
Mar 26, 2021 | 202.52 | 207.82 | 201.99 | 207.66 | 7,609,255 | +5.41(+2.67%) |
Mar 25, 2021 | 201.96 | 203.07 | 200.12 | 202.25 | 8,627,684 | -0.10(-0.05%) |
Mar 24, 2021 | 203.01 | 205.33 | 202.21 | 202.34 | 10,386,625 | -0.08(-0.04%) |
Mar 23, 2021 | 203.30 | 204.18 | 201.79 | 202.42 | 9,069,218 | +0.15(+0.07%) |
Mar 22, 2021 | 200.87 | 206.45 | 200.56 | 202.28 | 11,691,638 | +1.07(+0.53%) |
Mar 19, 2021 | 213.09 | 214.11 | 201.19 | 201.21 | 33,120,864 | -13.38(-6.24%) |
Mar 18, 2021 | 215.34 | 216.40 | 213.54 | 214.59 | 9,586,676 | -2.29(-1.06%) |
Mar 17, 2021 | 218.86 | 220.01 | 215.66 | 216.88 | 8,917,744 | -1.63(-0.75%) |
Mar 16, 2021 | 217.56 | 219.37 | 216.18 | 218.52 | 9,202,076 | +1.39(+0.64%) |
Mar 15, 2021 | 218.06 | 220.84 | 215.64 | 217.13 | 9,569,518 | -1.06(-0.49%) |
Mar 12, 2021 | 219.08 | 220.31 | 217.27 | 218.19 | 8,403,508 | -1.74(-0.79%) |
Mar 11, 2021 | 218.35 | 221.95 | 217.65 | 219.93 | 10,333,821 | +2.90(+1.34%) |
Mar 10, 2021 | 214.65 | 218.01 | 213.36 | 217.03 | 8,040,458 | +2.73(+1.28%) |
Mar 09, 2021 | 215.95 | 218.81 | 214.13 | 214.30 | 9,487,984 | +0.09(+0.04%) |
Mar 08, 2021 | 211.01 | 219.91 | 209.87 | 214.21 | 15,165,068 | +4.73(+2.26%) |
Mar 05, 2021 | 207.85 | 210.15 | 203.86 | 209.48 | 7,796,507 | +3.80(+1.85%) |
Mar 04, 2021 | 210.03 | 211.05 | 202.93 | 205.68 | 10,954,884 | -3.26(-1.56%) |
Mar 03, 2021 | 209.23 | 211.21 | 207.00 | 208.94 | 6,666,500 | -0.89(-0.43%) |
Mar 02, 2021 | 210.99 | 211.93 | 208.91 | 209.83 | 6,327,562 | -0.84(-0.40%) |
Mar 01, 2021 | 209.06 | 211.81 | 208.88 | 210.67 | 7,179,074 | +4.12(+2.00%) |
Feb 26, 2021 | 208.16 | 209.29 | 204.94 | 206.55 | 12,061,861 | -1.32(-0.64%) |
Feb 25, 2021 | 213.26 | 214.38 | 206.73 | 207.87 | 11,722,540 | -5.52(-2.59%) |
Feb 24, 2021 | 206.52 | 214.46 | 205.48 | 213.39 | 12,349,125 | +7.12(+3.45%) |
Feb 23, 2021 | 201.15 | 208.03 | 200.87 | 206.27 | 10,867,126 | +3.69(+1.82%) |
Feb 22, 2021 | 197.95 | 204.85 | 197.52 | 202.59 | 8,568,552 | +3.49(+1.75%) |
Feb 19, 2021 | 203.58 | 203.76 | 198.15 | 199.10 | 15,436,200 | -4.49(-2.21%) |
Feb 18, 2021 | 200.22 | 203.93 | 199.32 | 203.59 | 7,535,905 | +1.79(+0.89%) |
Feb 17, 2021 | 199.61 | 202.55 | 199.42 | 201.80 | 8,611,708 | -0.38(-0.19%) |
Feb 16, 2021 | 204.86 | 205.24 | 201.65 | 202.18 | 9,924,495 | -2.00(-0.98%) |
Feb 12, 2021 | 203.60 | 205.32 | 201.97 | 204.18 | 7,106,523 | -0.68(-0.33%) |
Feb 11, 2021 | 201.63 | 205.77 | 201.49 | 204.86 | 8,645,681 | +4.41(+2.20%) |
Feb 10, 2021 | 201.94 | 201.94 | 199.96 | 200.45 | 8,710,598 | -0.08(-0.04%) |
Feb 09, 2021 | 199.79 | 201.60 | 197.79 | 200.53 | 7,845,404 | -0.36(-0.18%) |
Feb 08, 2021 | 203.91 | 204.54 | 199.93 | 200.89 | 8,891,071 | -1.83(-0.90%) |
Feb 05, 2021 | 203.89 | 204.03 | 202.60 | 202.71 | 10,591,265 | -0.47(-0.23%) |
Feb 04, 2021 | 197.34 | 203.59 | 197.21 | 203.18 | 14,966,759 | +7.66(+3.92%) |
Feb 03, 2021 | 197.18 | 197.60 | 195.15 | 195.52 | 13,856,421 | -1.21(-0.62%) |
Feb 02, 2021 | 195.02 | 198.42 | 194.20 | 196.73 | 11,627,151 | +4.13(+2.14%) |
Feb 01, 2021 | 189.48 | 193.43 | 189.36 | 192.60 | 13,357,385 | +4.96(+2.64%) |
Jan 29, 2021 | 194.69 | 197.16 | 187.22 | 187.64 | 22,145,682 | -4.83(-2.51%) |
Jan 28, 2021 | 194.20 | 196.14 | 192.42 | 192.47 | 11,345,570 | +3.16(+1.67%) |
Jan 27, 2021 | 191.90 | 193.91 | 188.33 | 189.31 | 14,177,489 | -6.84(-3.49%) |
Jan 26, 2021 | 195.91 | 197.59 | 195.14 | 196.15 | 9,887,007 | +1.00(+0.51%) |
Jan 25, 2021 | 194.53 | 195.79 | 190.07 | 195.15 | 19,853,314 | -1.01(-0.51%) |
Jan 22, 2021 | 198.07 | 199.37 | 195.94 | 196.16 | 7,534,866 | -3.03(-1.52%) |
Jan 21, 2021 | 200.07 | 201.16 | 198.81 | 199.19 | 6,707,868 | -0.84(-0.42%) |
Jan 20, 2021 | 197.14 | 201.18 | 196.36 | 200.03 | 13,047,099 | +4.22(+2.16%) |
Jan 19, 2021 | 197.16 | 198.24 | 194.26 | 195.81 | 10,050,207 | +0.07(+0.03%) |
Jan 15, 2021 | 195.69 | 197.36 | 194.61 | 195.74 | 9,016,669 | -0.26(-0.13%) |
Jan 14, 2021 | 204.46 | 205.08 | 195.88 | 196.00 | 13,257,431 | -7.27(-3.58%) |
Jan 13, 2021 | 203.33 | 204.88 | 202.57 | 203.28 | 6,870,972 | +0.48(+0.23%) |
Jan 12, 2021 | 206.18 | 206.62 | 201.45 | 202.80 | 9,606,087 | -3.91(-1.89%) |
Jan 11, 2021 | 207.75 | 208.62 | 206.31 | 206.71 | 7,572,834 | -2.49(-1.19%) |
Jan 08, 2021 | 207.96 | 209.85 | 206.58 | 209.20 | 6,707,866 | +1.59(+0.77%) |
Jan 07, 2021 | 206.04 | 208.97 | 206.04 | 207.60 | 11,293,313 | +1.16(+0.56%) |
Jan 06, 2021 | 207.59 | 209.90 | 205.92 | 206.45 | 7,419,324 | -1.84(-0.88%) |
Jan 05, 2021 | 210.03 | 212.12 | 207.44 | 208.28 | 7,070,815 | -3.16(-1.49%) |
Jan 04, 2021 | 213.86 | 213.86 | 208.02 | 211.44 | 10,624,830 | -0.94(-0.44%) |
Dec 31, 2020 | 212.38 | 212.38 | 212.38 | 9,138,139 | +0.36(+0.17%) | |
Dec 30, 2020 | 209.73 | 213.99 | 209.39 | 212.02 | 9,138,139 | +3.87(+1.86%) |
Dec 29, 2020 | 208.38 | 208.99 | 207.34 | 208.15 | 6,274,017 | +1.69(+0.82%) |
Dec 28, 2020 | 203.76 | 207.26 | 202.89 | 206.46 | 5,975,939 | +3.82(+1.88%) |
Dec 24, 2020 | 200.64 | 202.76 | 200.60 | 202.64 | 3,468,456 | +3.30(+1.66%) |
Dec 23, 2020 | 201.31 | 201.31 | 199.16 | 199.34 | 6,716,840 | -0.52(-0.26%) |
Dec 22, 2020 | 202.34 | 202.35 | 199.63 | 199.87 | 7,617,248 | -3.08(-1.52%) |
Dec 21, 2020 | 202.23 | 203.71 | 198.85 | 202.94 | 7,798,568 | -2.23(-1.09%) |
Dec 18, 2020 | 204.90 | 205.83 | 203.78 | 205.18 | 13,695,656 | +0.13(+0.06%) |
Dec 17, 2020 | 202.94 | 205.63 | 202.79 | 205.05 | 6,710,750 | +2.82(+1.40%) |
Dec 16, 2020 | 202.43 | 203.06 | 201.13 | 202.23 | 7,727,677 | -0.09(-0.04%) |
Dec 15, 2020 | 202.49 | 203.36 | 200.18 | 202.31 | 10,088,841 | +1.08(+0.54%) |
Dec 14, 2020 | 201.82 | 205.17 | 200.96 | 201.24 | 12,323,791 | +0.98(+0.49%) |
Dec 11, 2020 | 199.40 | 200.89 | 198.56 | 200.25 | 9,503,394 | -1.33(-0.66%) |
Dec 10, 2020 | 202.46 | 203.23 | 201.24 | 201.59 | 10,803,580 | -1.91(-0.94%) |
Dec 09, 2020 | 207.04 | 207.30 | 202.89 | 203.50 | 6,434,739 | -3.10(-1.50%) |
Dec 08, 2020 | 203.86 | 206.94 | 203.80 | 206.59 | 8,901,883 | +0.12(+0.06%) |
Dec 07, 2020 | 205.82 | 208.28 | 205.65 | 206.48 | 10,938,874 | -0.03(-0.01%) |
Dec 04, 2020 | 203.65 | 206.55 | 202.46 | 206.51 | 5,891,062 | +4.50(+2.23%) |
Dec 03, 2020 | 203.69 | 204.98 | 201.59 | 202.01 | 9,477,242 | -2.07(-1.01%) |
Dec 02, 2020 | 204.88 | 205.26 | 202.43 | 204.08 | 10,017,503 | -0.99(-0.48%) |
Dec 01, 2020 | 205.97 | 207.47 | 204.91 | 205.07 | 8,288,359 | +0.82(+0.40%) |
Nov 30, 2020 | 203.46 | 204.43 | 200.60 | 204.25 | 7,951,946 | -0.63(-0.31%) |
Nov 27, 2020 | 205.85 | 205.88 | 202.75 | 204.88 | 3,617,790 | +0.11(+0.05%) |
Nov 25, 2020 | 203.59 | 205.80 | 202.81 | 204.77 | 6,975,225 | +1.18(+0.58%) |
Nov 24, 2020 | 204.73 | 207.62 | 203.32 | 203.59 | 10,412,966 | +1.48(+0.73%) |
Nov 23, 2020 | 198.76 | 202.94 | 198.76 | 202.12 | 6,284,236 | +4.16(+2.10%) |
Nov 20, 2020 | 201.12 | 202.07 | 197.89 | 197.96 | 9,943,259 | -3.58(-1.78%) |
Nov 19, 2020 | 201.23 | 202.67 | 199.56 | 201.55 | 5,823,473 | -0.25(-0.13%) |
Nov 18, 2020 | 203.63 | 205.02 | 201.64 | 201.80 | 7,184,659 | -2.80(-1.37%) |
Nov 17, 2020 | 204.45 | 205.94 | 203.42 | 204.59 | 7,484,577 | -1.93(-0.94%) |
Nov 16, 2020 | 208.12 | 208.85 | 205.68 | 206.53 | 12,442,849 | +2.15(+1.05%) |
Nov 13, 2020 | 203.82 | 205.15 | 201.28 | 204.37 | 6,569,140 | +2.16(+1.07%) |
Nov 12, 2020 | 205.29 | 206.37 | 201.13 | 202.22 | 7,521,203 | -4.00(-1.94%) |
Nov 11, 2020 | 205.70 | 207.75 | 205.22 | 206.22 | 5,497,685 | -0.59(-0.29%) |
Nov 10, 2020 | 205.48 | 207.53 | 204.12 | 206.81 | 8,190,473 | +0.61(+0.30%) |
Nov 09, 2020 | 208.15 | 211.02 | 205.81 | 206.20 | 18,469,646 | +13.78(+7.16%) |
Nov 06, 2020 | 191.34 | 193.59 | 189.47 | 192.42 | 6,374,812 | +0.80(+0.42%) |
Nov 05, 2020 | 192.31 | 194.86 | 191.28 | 191.62 | 7,352,127 | +3.56(+1.89%) |
Nov 04, 2020 | 187.01 | 190.88 | 185.69 | 188.06 | 8,353,479 | +5.46(+2.99%) |
Nov 03, 2020 | 181.13 | 183.75 | 179.52 | 182.60 | 6,663,311 | +3.49(+1.95%) |
Nov 02, 2020 | 178.89 | 181.22 | 178.28 | 179.11 | 8,309,741 | +2.94(+1.67%) |
Oct 30, 2020 | 177.09 | 178.60 | 173.77 | 176.17 | 10,578,753 | -3.06(-1.71%) |
Oct 29, 2020 | 177.42 | 181.30 | 173.87 | 179.24 | 17,347,624 | +3.88(+2.21%) |
Oct 28, 2020 | 178.37 | 179.07 | 173.87 | 175.36 | 18,363,510 | -8.91(-4.84%) |
Oct 27, 2020 | 187.12 | 187.80 | 183.45 | 184.27 | 8,960,856 | -2.92(-1.56%) |
Oct 26, 2020 | 190.03 | 190.43 | 184.91 | 187.19 | 13,003,916 | -4.79(-2.49%) |
Oct 23, 2020 | 193.66 | 193.79 | 190.04 | 191.97 | 6,061,976 | +0.02(+0.01%) |
Oct 22, 2020 | 193.26 | 193.68 | 189.79 | 191.96 | 5,064,343 | -0.43(-0.22%) |
Oct 21, 2020 | 191.80 | 194.31 | 191.80 | 192.38 | 6,256,506 | +0.71(+0.37%) |
Oct 20, 2020 | 191.53 | 193.57 | 190.71 | 191.67 | 7,662,443 | +0.71(+0.37%) |
Oct 19, 2020 | 194.73 | 194.94 | 190.51 | 190.97 | 7,682,253 | -3.19(-1.64%) |
Oct 16, 2020 | 193.89 | 196.47 | 193.33 | 194.16 | 6,588,732 | +0.69(+0.36%) |
Oct 15, 2020 | 194.88 | 198.46 | 191.58 | 193.47 | 9,166,167 | -2.57(-1.31%) |
Oct 14, 2020 | 198.47 | 198.72 | 195.00 | 196.04 | 5,489,033 | -2.06(-1.04%) |
Oct 13, 2020 | 197.18 | 198.96 | 196.84 | 198.09 | 5,798,273 | -2.02(-1.01%) |
Oct 12, 2020 | 200.63 | 201.63 | 199.46 | 200.11 | 6,825,102 | -0.23(-0.12%) |
Oct 09, 2020 | 197.78 | 200.77 | 197.47 | 200.34 | 5,737,795 | +3.55(+1.80%) |
Oct 08, 2020 | 197.78 | 198.07 | 196.07 | 196.79 | 4,079,493 | +0.50(+0.25%) |
Oct 07, 2020 | 195.84 | 196.61 | 193.89 | 196.30 | 6,922,827 | +1.96(+1.01%) |
Oct 06, 2020 | 197.89 | 198.85 | 193.62 | 194.34 | 6,022,862 | -3.00(-1.52%) |
Oct 05, 2020 | 196.53 | 197.44 | 194.92 | 197.34 | 6,281,833 | +2.02(+1.03%) |
Oct 02, 2020 | 193.90 | 196.65 | 193.32 | 195.32 | 6,208,956 | -1.83(-0.93%) |
Oct 01, 2020 | 196.05 | 198.94 | 195.49 | 197.15 | 7,461,390 | +3.28(+1.69%) |
Sep 30, 2020 | 194.73 | 196.37 | 192.83 | 193.88 | 9,444,908 | +0.51(+0.27%) |
Sep 29, 2020 | 194.47 | 196.21 | 193.29 | 193.36 | 5,687,142 | -0.85(-0.44%) |
Sep 28, 2020 | 194.51 | 195.57 | 193.74 | 194.21 | 5,738,725 | +2.98(+1.56%) |
Sep 25, 2020 | 189.08 | 192.10 | 187.61 | 191.24 | 5,668,791 | +1.68(+0.89%) |
Sep 24, 2020 | 189.20 | 191.65 | 187.24 | 189.56 | 10,175,080 | +0.15(+0.08%) |
Sep 23, 2020 | 194.68 | 194.96 | 188.64 | 189.41 | 6,506,835 | -5.03(-2.59%) |
Sep 22, 2020 | 192.05 | 194.59 | 190.80 | 194.45 | 7,779,560 | +3.02(+1.58%) |
Sep 21, 2020 | 193.82 | 195.12 | 188.76 | 191.43 | 9,957,249 | -5.00(-2.55%) |
Sep 18, 2020 | 199.21 | 199.45 | 195.57 | 196.43 | 9,369,700 | -2.58(-1.30%) |
Sep 17, 2020 | 196.67 | 199.31 | 195.84 | 199.01 | 7,709,348 | +0.14(+0.07%) |
Sep 16, 2020 | 200.44 | 201.41 | 198.70 | 198.88 | 6,327,982 | -0.25(-0.13%) |
Sep 15, 2020 | 200.45 | 201.86 | 198.53 | 199.13 | 6,526,572 | +0.40(+0.20%) |
Sep 14, 2020 | 197.15 | 200.12 | 196.95 | 198.73 | 12,098,788 | +4.17(+2.14%) |
Sep 11, 2020 | 195.44 | 196.24 | 192.85 | 194.56 | 7,673,188 | -0.83(-0.43%) |
Sep 10, 2020 | 198.62 | 200.69 | 194.34 | 195.40 | 7,469,953 | -2.44(-1.23%) |
Sep 09, 2020 | 198.12 | 200.00 | 195.79 | 197.84 | 7,767,037 | +3.82(+1.97%) |
Sep 08, 2020 | 194.66 | 196.09 | 193.14 | 194.02 | 14,632,424 | -4.40(-2.22%) |
Sep 04, 2020 | 202.13 | 204.08 | 194.05 | 198.42 | 13,659,973 | -4.17(-2.06%) |
Sep 03, 2020 | 208.38 | 208.38 | 200.78 | 202.59 | 11,663,639 | -7.29(-3.47%) |
Sep 02, 2020 | 207.60 | 210.72 | 207.25 | 209.88 | 10,172,794 | +3.03(+1.47%) |
Sep 01, 2020 | 205.74 | 207.37 | 204.69 | 206.85 | 5,826,007 | +1.32(+0.64%) |
Aug 31, 2020 | 208.97 | 209.38 | 205.11 | 205.53 | 9,617,863 | -3.61(-1.72%) |
Aug 28, 2020 | 205.54 | 209.57 | 204.78 | 209.13 | 7,580,874 | +4.54(+2.22%) |
Aug 27, 2020 | 204.77 | 205.71 | 202.68 | 204.60 | 8,889,259 | +0.75(+0.37%) |
Aug 26, 2020 | 201.76 | 204.38 | 200.98 | 203.85 | 7,255,976 | +2.09(+1.04%) |
Aug 25, 2020 | 200.88 | 201.85 | 199.28 | 201.76 | 6,011,075 | +1.64(+0.82%) |
Aug 24, 2020 | 198.76 | 200.16 | 198.43 | 200.12 | 6,351,914 | +2.21(+1.12%) |
Aug 21, 2020 | 198.27 | 198.89 | 197.14 | 197.91 | 10,312,642 | -0.02(-0.01%) |
Aug 20, 2020 | 193.81 | 198.21 | 193.52 | 197.93 | 9,125,362 | +3.06(+1.57%) |
Aug 19, 2020 | 192.86 | 196.66 | 192.84 | 194.86 | 9,763,991 | +1.92(+1.00%) |
Aug 18, 2020 | 193.88 | 194.00 | 190.82 | 192.94 | 6,723,720 | -0.41(-0.21%) |
Aug 17, 2020 | 191.29 | 194.35 | 190.71 | 193.35 | 6,452,207 | +2.71(+1.42%) |
Aug 14, 2020 | 191.00 | 192.03 | 189.80 | 190.65 | 5,172,050 | -0.91(-0.48%) |
Aug 13, 2020 | 191.12 | 193.85 | 191.02 | 191.56 | 7,234,600 | -0.83(-0.43%) |
Aug 12, 2020 | 192.64 | 193.83 | 191.91 | 192.39 | 5,611,943 | +0.94(+0.49%) |
Aug 11, 2020 | 191.50 | 196.41 | 190.07 | 191.45 | 11,930,122 | +0.95(+0.50%) |
Aug 10, 2020 | 190.09 | 191.97 | 189.09 | 190.50 | 5,707,733 | +0.42(+0.22%) |
Aug 07, 2020 | 191.28 | 191.66 | 189.06 | 190.09 | 5,840,473 | -2.33(-1.21%) |
Aug 06, 2020 | 189.72 | 192.57 | 188.57 | 192.42 | 7,725,587 | +2.58(+1.36%) |
Aug 05, 2020 | 187.38 | 191.85 | 186.93 | 189.84 | 9,200,683 | +3.69(+1.98%) |
Aug 04, 2020 | 185.02 | 186.78 | 184.01 | 186.15 | 8,474,067 | +1.55(+0.84%) |