Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 212.88 | 218.69 | 212.82 | 217.76 | 3,764,518 | +4.48(+2.10%) |
Apr 29, 2021 | 213.61 | 214.45 | 209.94 | 213.28 | 4,460,701 | -1.82(-0.84%) |
Apr 28, 2021 | 219.47 | 221.69 | 212.42 | 215.10 | 8,308,948 | -16.74(-7.22%) |
Apr 27, 2021 | 231.89 | 233.11 | 230.59 | 231.84 | 2,403,792 | -0.35(-0.15%) |
Apr 26, 2021 | 233.22 | 233.31 | 231.18 | 232.19 | 1,961,909 | -1.37(-0.59%) |
Apr 23, 2021 | 231.70 | 234.57 | 230.51 | 233.56 | 2,670,972 | +1.80(+0.78%) |
Apr 22, 2021 | 234.03 | 234.88 | 230.50 | 231.76 | 3,707,389 | -3.39(-1.44%) |
Apr 21, 2021 | 236.63 | 237.17 | 234.22 | 235.15 | 2,391,695 | -0.33(-0.14%) |
Apr 20, 2021 | 231.57 | 236.59 | 231.57 | 235.48 | 1,738,019 | +2.88(+1.24%) |
Apr 19, 2021 | 229.76 | 232.73 | 229.57 | 232.60 | 2,580,796 | +0.24(+0.10%) |
Apr 16, 2021 | 233.03 | 235.19 | 231.42 | 232.36 | 3,046,895 | +0.53(+0.23%) |
Apr 15, 2021 | 228.17 | 233.53 | 227.63 | 231.84 | 2,604,098 | +5.01(+2.21%) |
Apr 14, 2021 | 227.16 | 228.54 | 226.26 | 226.83 | 1,929,989 | -0.30(-0.13%) |
Apr 13, 2021 | 226.40 | 227.49 | 224.53 | 227.13 | 1,943,590 | +0.92(+0.41%) |
Apr 12, 2021 | 225.83 | 227.17 | 225.17 | 226.21 | 1,894,977 | -0.01(-0.00%) |
Apr 09, 2021 | 225.09 | 226.36 | 223.37 | 226.22 | 1,506,335 | +1.88(+0.84%) |
Apr 08, 2021 | 226.36 | 226.70 | 223.52 | 224.34 | 1,797,748 | -1.13(-0.50%) |
Apr 07, 2021 | 225.51 | 227.37 | 224.54 | 225.47 | 1,742,620 | -0.89(-0.39%) |
Apr 06, 2021 | 228.75 | 229.48 | 225.57 | 226.36 | 2,245,041 | -2.65(-1.16%) |
Apr 05, 2021 | 226.32 | 229.56 | 226.32 | 229.01 | 2,454,684 | +2.59(+1.14%) |
Apr 01, 2021 | 226.93 | 227.17 | 223.91 | 226.42 | 2,395,632 | +0.33(+0.15%) |
Mar 31, 2021 | 226.47 | 227.13 | 224.78 | 226.09 | 3,930,807 | -0.85(-0.38%) |
Mar 30, 2021 | 230.06 | 230.82 | 226.11 | 226.95 | 2,177,854 | -4.73(-2.04%) |
Mar 29, 2021 | 228.56 | 233.17 | 228.49 | 231.68 | 2,738,141 | +1.91(+0.83%) |
Mar 26, 2021 | 223.51 | 230.15 | 223.12 | 229.77 | 2,904,053 | +6.01(+2.68%) |
Mar 25, 2021 | 224.48 | 224.94 | 222.61 | 223.77 | 2,979,644 | +0.71(+0.32%) |
Mar 24, 2021 | 222.63 | 224.80 | 221.56 | 223.06 | 2,462,378 | +0.39(+0.18%) |
Mar 23, 2021 | 227.16 | 227.17 | 222.54 | 222.67 | 2,866,505 | -4.22(-1.86%) |
Mar 22, 2021 | 220.23 | 226.97 | 220.23 | 226.89 | 2,266,475 | +3.41(+1.52%) |
Mar 19, 2021 | 223.30 | 224.81 | 219.57 | 223.49 | 13,854,919 | +1.38(+0.62%) |
Mar 18, 2021 | 218.54 | 224.57 | 218.54 | 222.10 | 3,370,934 | +0.14(+0.06%) |
Mar 17, 2021 | 218.37 | 223.45 | 217.38 | 221.97 | 3,582,650 | +3.59(+1.64%) |
Mar 16, 2021 | 216.38 | 219.92 | 215.01 | 218.38 | 3,726,436 | +3.96(+1.85%) |
Mar 15, 2021 | 209.00 | 214.60 | 208.82 | 214.42 | 3,203,517 | +5.09(+2.43%) |
Mar 12, 2021 | 209.22 | 209.69 | 207.81 | 209.33 | 1,928,699 | -0.74(-0.35%) |
Mar 11, 2021 | 209.60 | 212.60 | 207.89 | 210.06 | 2,469,473 | +1.10(+0.53%) |
Mar 10, 2021 | 209.78 | 212.17 | 208.11 | 208.96 | 2,541,903 | +0.88(+0.42%) |
Mar 09, 2021 | 209.00 | 211.84 | 207.89 | 208.08 | 3,363,981 | +1.07(+0.52%) |
Mar 08, 2021 | 207.25 | 211.00 | 206.00 | 207.01 | 3,412,622 | +0.07(+0.04%) |
Mar 05, 2021 | 202.14 | 207.32 | 201.23 | 206.94 | 3,324,876 | +5.29(+2.62%) |
Mar 04, 2021 | 207.02 | 207.06 | 200.14 | 201.65 | 3,934,714 | -1.84(-0.91%) |
Mar 03, 2021 | 203.11 | 205.08 | 201.10 | 203.49 | 2,872,932 | -1.59(-0.78%) |
Mar 02, 2021 | 206.27 | 207.08 | 204.71 | 205.08 | 2,649,437 | -1.23(-0.59%) |
Mar 01, 2021 | 205.37 | 207.12 | 204.66 | 206.31 | 2,397,002 | +1.93(+0.94%) |
Feb 26, 2021 | 209.28 | 209.28 | 203.20 | 204.38 | 3,800,503 | -2.36(-1.14%) |
Feb 25, 2021 | 208.99 | 209.45 | 206.18 | 206.75 | 3,044,526 | -2.25(-1.07%) |
Feb 24, 2021 | 208.88 | 209.72 | 206.92 | 208.99 | 2,960,451 | -2.24(-1.06%) |
Feb 23, 2021 | 211.41 | 216.27 | 209.88 | 211.24 | 3,212,109 | +0.90(+0.43%) |
Feb 22, 2021 | 209.30 | 212.45 | 209.11 | 210.34 | 2,569,402 | -0.20(-0.09%) |
Feb 19, 2021 | 210.83 | 211.86 | 209.77 | 210.54 | 2,719,833 | -0.76(-0.36%) |
Feb 18, 2021 | 213.93 | 213.93 | 211.09 | 211.30 | 2,140,764 | -2.80(-1.31%) |
Feb 17, 2021 | 211.12 | 214.31 | 210.13 | 214.10 | 1,733,655 | +2.52(+1.19%) |
Feb 16, 2021 | 214.70 | 215.99 | 211.30 | 211.58 | 2,220,412 | -3.97(-1.84%) |
Feb 12, 2021 | 213.58 | 215.68 | 212.17 | 215.55 | 1,607,029 | +3.57(+1.69%) |
Feb 11, 2021 | 215.23 | 215.67 | 211.03 | 211.98 | 1,811,612 | -1.50(-0.70%) |
Feb 10, 2021 | 213.42 | 215.12 | 211.90 | 213.48 | 3,310,175 | +1.62(+0.77%) |
Feb 09, 2021 | 212.42 | 212.77 | 210.19 | 211.86 | 2,230,184 | -0.82(-0.39%) |
Feb 08, 2021 | 213.06 | 214.53 | 211.14 | 212.68 | 2,522,467 | +1.12(+0.53%) |
Feb 05, 2021 | 213.34 | 213.85 | 210.72 | 211.56 | 2,705,213 | -0.80(-0.38%) |
Feb 04, 2021 | 211.53 | 212.93 | 209.25 | 212.37 | 3,149,705 | +0.12(+0.06%) |
Feb 03, 2021 | 207.30 | 214.74 | 207.15 | 212.24 | 5,002,919 | -3.05(-1.42%) |
Feb 02, 2021 | 214.86 | 216.60 | 211.99 | 215.29 | 2,728,875 | +0.05(+0.03%) |
Feb 01, 2021 | 218.71 | 219.76 | 214.48 | 215.24 | 2,427,388 | -0.89(-0.41%) |
Jan 29, 2021 | 219.95 | 220.65 | 215.08 | 216.14 | 4,236,767 | -5.66(-2.55%) |
Jan 28, 2021 | 226.03 | 247.70 | 217.94 | 221.79 | 5,813,055 | -2.96(-1.32%) |
Jan 27, 2021 | 229.91 | 232.26 | 224.09 | 224.76 | 3,616,149 | -6.75(-2.92%) |
Jan 26, 2021 | 229.71 | 231.93 | 228.16 | 231.51 | 2,244,008 | +1.34(+0.58%) |
Jan 25, 2021 | 225.64 | 230.17 | 225.47 | 230.16 | 2,044,928 | +3.22(+1.42%) |
Jan 22, 2021 | 225.83 | 228.49 | 224.31 | 226.94 | 2,084,929 | +1.32(+0.58%) |
Jan 21, 2021 | 225.60 | 226.25 | 223.38 | 225.63 | 2,475,172 | -0.29(-0.13%) |
Jan 20, 2021 | 221.50 | 226.81 | 220.34 | 225.92 | 3,091,996 | +3.66(+1.65%) |
Jan 19, 2021 | 220.68 | 222.91 | 220.57 | 222.26 | 2,426,625 | +2.49(+1.13%) |
Jan 15, 2021 | 215.91 | 220.98 | 214.87 | 219.77 | 3,189,332 | +3.43(+1.58%) |
Jan 14, 2021 | 211.72 | 217.98 | 210.99 | 216.34 | 2,897,559 | +3.51(+1.65%) |
Jan 13, 2021 | 211.27 | 213.51 | 210.58 | 212.83 | 1,577,544 | +1.03(+0.49%) |
Jan 12, 2021 | 212.28 | 213.76 | 210.69 | 211.80 | 1,978,824 | -0.88(-0.41%) |
Jan 11, 2021 | 214.86 | 215.17 | 209.87 | 212.68 | 2,904,772 | -0.82(-0.39%) |
Jan 08, 2021 | 210.85 | 213.84 | 210.47 | 213.50 | 2,805,187 | +4.00(+1.91%) |
Jan 07, 2021 | 207.57 | 210.71 | 207.21 | 209.50 | 2,957,651 | +0.69(+0.33%) |
Jan 06, 2021 | 201.43 | 209.06 | 201.43 | 208.81 | 4,194,225 | +4.91(+2.41%) |
Jan 05, 2021 | 203.16 | 204.92 | 200.85 | 203.90 | 2,785,901 | +0.99(+0.49%) |
Jan 04, 2021 | 207.02 | 207.02 | 200.24 | 202.91 | 3,449,547 | -2.92(-1.42%) |
Dec 31, 2020 | 205.83 | 205.83 | 205.83 | 2,112,697 | +2.46(+1.21%) | |
Dec 30, 2020 | 204.10 | 205.04 | 202.84 | 203.37 | 2,112,697 | +0.27(+0.13%) |
Dec 29, 2020 | 202.22 | 205.43 | 201.67 | 203.10 | 1,745,900 | +2.88(+1.44%) |
Dec 28, 2020 | 199.66 | 203.13 | 199.66 | 200.22 | 1,670,061 | +0.64(+0.32%) |
Dec 24, 2020 | 199.85 | 201.05 | 199.00 | 199.57 | 1,067,206 | -0.01(-0.00%) |
Dec 23, 2020 | 198.28 | 200.16 | 197.54 | 199.58 | 1,969,835 | +1.75(+0.88%) |
Dec 22, 2020 | 202.07 | 202.75 | 197.02 | 197.84 | 3,989,592 | -5.66(-2.78%) |
Dec 21, 2020 | 202.04 | 204.06 | 198.37 | 203.50 | 2,581,929 | -1.06(-0.52%) |
Dec 18, 2020 | 207.73 | 207.73 | 203.44 | 204.55 | 6,577,942 | -2.46(-1.19%) |
Dec 17, 2020 | 205.12 | 207.14 | 204.86 | 207.01 | 2,802,860 | +2.51(+1.23%) |
Dec 16, 2020 | 205.90 | 207.05 | 204.21 | 204.51 | 2,892,048 | -1.87(-0.91%) |
Dec 15, 2020 | 205.02 | 207.05 | 203.22 | 206.38 | 2,866,931 | +0.96(+0.47%) |
Dec 14, 2020 | 205.44 | 207.86 | 203.74 | 205.42 | 3,244,054 | +1.84(+0.91%) |
Dec 11, 2020 | 202.74 | 203.93 | 201.87 | 203.58 | 2,255,498 | -0.68(-0.33%) |
Dec 10, 2020 | 205.56 | 205.90 | 203.68 | 204.26 | 1,740,486 | -1.51(-0.74%) |
Dec 09, 2020 | 205.71 | 207.33 | 204.01 | 205.77 | 2,468,605 | +0.81(+0.40%) |
Dec 08, 2020 | 205.02 | 205.10 | 202.64 | 204.96 | 2,373,170 | +2.23(+1.10%) |
Dec 07, 2020 | 205.01 | 205.20 | 201.53 | 202.73 | 2,513,042 | -2.47(-1.20%) |
Dec 04, 2020 | 202.10 | 206.20 | 202.10 | 205.20 | 2,223,887 | +2.05(+1.01%) |
Dec 03, 2020 | 202.32 | 204.52 | 201.89 | 203.15 | 2,421,466 | +0.32(+0.16%) |
Dec 02, 2020 | 201.50 | 205.98 | 201.08 | 202.82 | 2,949,683 | +1.33(+0.66%) |
Dec 01, 2020 | 201.32 | 202.13 | 199.39 | 201.50 | 3,407,544 | +2.72(+1.37%) |
Nov 30, 2020 | 200.83 | 201.68 | 196.46 | 198.78 | 5,426,123 | -2.48(-1.23%) |
Nov 27, 2020 | 198.21 | 202.51 | 198.20 | 201.26 | 1,897,045 | +4.03(+2.04%) |
Nov 25, 2020 | 197.94 | 200.33 | 195.99 | 197.23 | 2,848,751 | -0.13(-0.07%) |
Nov 24, 2020 | 199.15 | 199.68 | 196.79 | 197.36 | 3,572,604 | -1.58(-0.79%) |
Nov 23, 2020 | 198.80 | 199.79 | 197.26 | 198.94 | 2,270,539 | -0.85(-0.43%) |
Nov 20, 2020 | 199.83 | 201.51 | 198.28 | 199.79 | 3,302,152 | -1.34(-0.67%) |
Nov 19, 2020 | 203.19 | 203.19 | 200.16 | 201.13 | 2,898,799 | -2.77(-1.36%) |
Nov 18, 2020 | 209.53 | 209.82 | 203.79 | 203.90 | 2,754,862 | -4.19(-2.01%) |
Nov 17, 2020 | 210.39 | 212.11 | 207.80 | 208.09 | 2,161,558 | -3.78(-1.78%) |
Nov 16, 2020 | 212.55 | 214.69 | 210.61 | 211.87 | 2,311,364 | -0.63(-0.30%) |
Nov 13, 2020 | 212.07 | 213.59 | 210.38 | 212.49 | 1,974,008 | +1.63(+0.77%) |
Nov 12, 2020 | 213.90 | 214.20 | 209.53 | 210.86 | 2,742,484 | -3.16(-1.48%) |
Nov 11, 2020 | 215.65 | 218.45 | 212.07 | 214.02 | 2,524,517 | -0.81(-0.38%) |
Nov 10, 2020 | 216.96 | 218.60 | 212.94 | 214.83 | 4,207,462 | +5.87(+2.81%) |
Nov 09, 2020 | 216.24 | 217.68 | 208.07 | 208.96 | 3,367,776 | +2.96(+1.44%) |
Nov 06, 2020 | 206.88 | 207.37 | 204.55 | 206.00 | 2,281,391 | -0.27(-0.13%) |
Nov 05, 2020 | 207.87 | 207.92 | 204.51 | 206.27 | 2,326,918 | +1.46(+0.71%) |
Nov 04, 2020 | 201.22 | 209.83 | 200.16 | 204.81 | 4,283,676 | +9.13(+4.67%) |
Nov 03, 2020 | 197.19 | 198.36 | 194.25 | 195.68 | 2,845,666 | -0.13(-0.07%) |
Nov 02, 2020 | 197.01 | 197.73 | 193.13 | 195.81 | 2,281,966 | +2.91(+1.51%) |
Oct 30, 2020 | 192.26 | 193.19 | 190.25 | 192.90 | 3,669,277 | -0.78(-0.40%) |
Oct 29, 2020 | 189.96 | 195.92 | 186.98 | 193.68 | 3,366,492 | +1.28(+0.67%) |
Oct 28, 2020 | 194.75 | 196.56 | 192.00 | 192.40 | 3,230,979 | -6.30(-3.17%) |
Oct 27, 2020 | 200.12 | 200.91 | 198.41 | 198.70 | 2,174,727 | -1.27(-0.64%) |
Oct 26, 2020 | 200.98 | 202.94 | 197.21 | 199.97 | 3,471,775 | -2.02(-1.00%) |
Oct 23, 2020 | 203.38 | 204.58 | 201.22 | 201.99 | 2,366,412 | -0.73(-0.36%) |
Oct 22, 2020 | 202.82 | 204.45 | 201.10 | 202.72 | 2,443,649 | -0.88(-0.43%) |
Oct 21, 2020 | 204.03 | 205.50 | 202.33 | 203.60 | 2,224,684 | -1.89(-0.92%) |
Oct 20, 2020 | 205.46 | 207.09 | 203.95 | 205.49 | 2,193,868 | +0.35(+0.17%) |
Oct 19, 2020 | 210.04 | 211.13 | 204.52 | 205.15 | 3,091,971 | -4.46(-2.13%) |
Oct 16, 2020 | 209.27 | 212.66 | 207.89 | 209.60 | 2,316,592 | +0.63(+0.30%) |
Oct 15, 2020 | 209.85 | 210.73 | 207.07 | 208.97 | 2,846,483 | -2.35(-1.11%) |
Oct 14, 2020 | 213.76 | 215.43 | 210.92 | 211.32 | 3,029,795 | -1.50(-0.71%) |
Oct 13, 2020 | 212.69 | 215.07 | 212.40 | 212.82 | 2,323,173 | -0.15(-0.07%) |
Oct 12, 2020 | 211.39 | 215.11 | 209.64 | 212.97 | 3,240,762 | +2.50(+1.19%) |
Oct 09, 2020 | 212.07 | 213.03 | 208.09 | 210.47 | 4,704,147 | -3.01(-1.41%) |
Oct 08, 2020 | 221.65 | 222.35 | 212.52 | 213.49 | 6,288,203 | -15.63(-6.82%) |
Oct 07, 2020 | 225.82 | 229.77 | 225.06 | 229.12 | 2,072,460 | +4.43(+1.97%) |
Oct 06, 2020 | 228.88 | 228.88 | 224.20 | 224.69 | 2,734,425 | -2.95(-1.30%) |
Oct 05, 2020 | 219.20 | 228.21 | 218.96 | 227.64 | 3,207,598 | +9.43(+4.32%) |
Oct 02, 2020 | 224.43 | 226.44 | 216.97 | 218.22 | 2,827,729 | -8.87(-3.91%) |
Oct 01, 2020 | 226.81 | 229.87 | 225.90 | 227.09 | 2,730,968 | +1.09(+0.48%) |
Sep 30, 2020 | 222.13 | 227.73 | 220.61 | 226.00 | 3,965,816 | +5.21(+2.36%) |
Sep 29, 2020 | 220.12 | 221.45 | 218.28 | 220.79 | 2,258,757 | +1.13(+0.51%) |
Sep 28, 2020 | 220.24 | 221.44 | 217.65 | 219.66 | 2,489,976 | +2.85(+1.32%) |
Sep 25, 2020 | 212.97 | 217.12 | 211.46 | 216.80 | 2,964,144 | +3.11(+1.46%) |
Sep 24, 2020 | 215.32 | 215.79 | 211.43 | 213.69 | 2,054,816 | -2.02(-0.94%) |
Sep 23, 2020 | 219.90 | 221.61 | 214.72 | 215.71 | 2,366,718 | -4.37(-1.98%) |
Sep 22, 2020 | 214.78 | 220.78 | 214.21 | 220.08 | 2,442,681 | +3.83(+1.77%) |
Sep 21, 2020 | 219.67 | 219.67 | 211.81 | 216.24 | 3,087,600 | -4.03(-1.83%) |
Sep 18, 2020 | 221.13 | 222.16 | 215.50 | 220.27 | 6,795,366 | -0.32(-0.15%) |
Sep 17, 2020 | 216.54 | 222.05 | 216.09 | 220.59 | 3,150,185 | +0.28(+0.13%) |
Sep 16, 2020 | 223.50 | 223.50 | 219.63 | 220.31 | 2,615,058 | -0.52(-0.24%) |
Sep 15, 2020 | 221.14 | 224.00 | 220.61 | 220.83 | 2,523,489 | +1.42(+0.65%) |
Sep 14, 2020 | 217.71 | 220.38 | 217.19 | 219.41 | 2,346,583 | +3.15(+1.46%) |
Sep 11, 2020 | 214.92 | 218.29 | 214.36 | 216.26 | 2,136,091 | +2.28(+1.07%) |
Sep 10, 2020 | 217.46 | 218.87 | 212.43 | 213.98 | 2,391,628 | -4.38(-2.01%) |
Sep 09, 2020 | 215.75 | 220.07 | 215.03 | 218.36 | 2,523,984 | +3.90(+1.82%) |
Sep 08, 2020 | 218.95 | 219.62 | 212.98 | 214.46 | 3,777,400 | -6.42(-2.91%) |
Sep 04, 2020 | 223.48 | 224.32 | 217.47 | 220.88 | 3,272,963 | +0.44(+0.20%) |
Sep 03, 2020 | 230.56 | 231.24 | 219.05 | 220.44 | 3,528,244 | -9.08(-3.96%) |
Sep 02, 2020 | 223.38 | 230.12 | 223.38 | 229.52 | 3,227,100 | +6.46(+2.89%) |
Sep 01, 2020 | 222.34 | 224.11 | 221.12 | 223.06 | 3,226,838 | -2.19(-0.97%) |
Aug 31, 2020 | 224.90 | 227.68 | 222.39 | 225.25 | 4,558,767 | +0.18(+0.08%) |
Aug 28, 2020 | 225.32 | 225.98 | 220.33 | 225.07 | 14,438,242 | +0.28(+0.12%) |
Aug 27, 2020 | 224.29 | 228.44 | 222.66 | 224.80 | 4,417,907 | +2.34(+1.05%) |
Aug 26, 2020 | 220.81 | 223.53 | 218.53 | 222.46 | 3,513,445 | +0.07(+0.03%) |
Aug 25, 2020 | 215.99 | 222.26 | 214.12 | 222.39 | 7,187,591 | +12.92(+6.17%) |
Aug 24, 2020 | 211.39 | 212.02 | 207.68 | 209.47 | 1,754,068 | -1.84(-0.87%) |
Aug 21, 2020 | 212.41 | 212.41 | 209.41 | 211.31 | 2,204,018 | -0.97(-0.46%) |
Aug 20, 2020 | 213.52 | 214.02 | 211.01 | 212.28 | 1,318,901 | -1.57(-0.73%) |
Aug 19, 2020 | 214.31 | 216.72 | 212.07 | 213.84 | 2,137,417 | -0.90(-0.42%) |
Aug 18, 2020 | 216.54 | 217.23 | 213.42 | 214.74 | 1,263,780 | -1.34(-0.62%) |
Aug 17, 2020 | 213.59 | 217.62 | 213.59 | 216.08 | 1,909,102 | +2.93(+1.38%) |
Aug 14, 2020 | 212.71 | 213.46 | 212.18 | 213.15 | 1,377,539 | +0.76(+0.36%) |
Aug 13, 2020 | 213.14 | 214.43 | 211.64 | 212.39 | 1,542,905 | -1.11(-0.52%) |
Aug 12, 2020 | 207.30 | 214.64 | 207.30 | 213.51 | 2,632,880 | +6.25(+3.01%) |
Aug 11, 2020 | 210.38 | 211.01 | 207.00 | 207.26 | 2,599,995 | -3.11(-1.48%) |
Aug 10, 2020 | 212.22 | 212.58 | 208.64 | 210.37 | 1,735,794 | -2.23(-1.05%) |
Aug 07, 2020 | 215.15 | 215.18 | 210.72 | 212.60 | 1,531,002 | -0.76(-0.36%) |
Aug 06, 2020 | 212.74 | 213.93 | 211.19 | 213.36 | 1,976,747 | +0.07(+0.03%) |
Aug 05, 2020 | 215.44 | 216.76 | 212.69 | 213.28 | 1,965,853 | -1.87(-0.87%) |
Aug 04, 2020 | 217.26 | 217.44 | 213.17 | 215.16 | 2,164,825 | -3.33(-1.52%) |
Aug 03, 2020 | 216.27 | 219.95 | 215.99 | 218.49 | 2,098,858 | +2.38(+1.10%) |
Jul 31, 2020 | 216.96 | 217.38 | 211.45 | 216.11 | 3,203,749 | -1.30(-0.60%) |
Jul 30, 2020 | 217.64 | 218.89 | 216.58 | 217.41 | 2,227,731 | -2.39(-1.09%) |
Jul 29, 2020 | 221.17 | 223.34 | 217.06 | 219.80 | 3,721,038 | -5.67(-2.51%) |
Jul 28, 2020 | 224.76 | 228.24 | 224.15 | 225.47 | 2,565,128 | +1.43(+0.64%) |
Jul 27, 2020 | 218.44 | 225.32 | 218.20 | 224.04 | 2,440,662 | +5.01(+2.29%) |
Jul 24, 2020 | 221.93 | 222.44 | 216.84 | 219.03 | 2,477,024 | -3.76(-1.69%) |
Jul 23, 2020 | 229.25 | 229.65 | 222.23 | 222.80 | 2,866,227 | -4.19(-1.84%) |
Jul 22, 2020 | 229.47 | 229.65 | 225.94 | 226.99 | 1,809,306 | -0.82(-0.36%) |
Jul 21, 2020 | 228.43 | 229.68 | 227.25 | 227.81 | 2,062,369 | -2.69(-1.16%) |
Jul 20, 2020 | 229.72 | 232.14 | 228.17 | 230.49 | 1,695,522 | +2.20(+0.96%) |
Jul 17, 2020 | 226.74 | 229.61 | 225.02 | 228.29 | 2,315,240 | +2.88(+1.28%) |
Jul 16, 2020 | 222.64 | 225.49 | 220.75 | 225.41 | 1,733,266 | +1.67(+0.75%) |
Jul 15, 2020 | 224.86 | 224.86 | 221.50 | 223.74 | 1,868,153 | +0.19(+0.09%) |
Jul 14, 2020 | 214.42 | 224.17 | 212.41 | 223.55 | 2,680,693 | +2.69(+1.22%) |
Jul 13, 2020 | 220.67 | 225.62 | 220.18 | 220.85 | 2,862,196 | +0.88(+0.40%) |
Jul 10, 2020 | 221.39 | 222.21 | 218.23 | 219.97 | 1,501,453 | -2.31(-1.04%) |
Jul 09, 2020 | 221.04 | 224.20 | 219.79 | 222.29 | 1,969,472 | +1.47(+0.66%) |
Jul 08, 2020 | 223.60 | 224.33 | 220.16 | 220.82 | 2,257,153 | -2.78(-1.24%) |
Jul 07, 2020 | 224.00 | 228.69 | 222.66 | 223.60 | 2,678,579 | -2.74(-1.21%) |
Jul 06, 2020 | 229.68 | 234.04 | 224.26 | 226.34 | 3,917,657 | -1.76(-0.77%) |
Jul 02, 2020 | 223.35 | 230.94 | 223.35 | 228.10 | 3,779,219 | +2.76(+1.22%) |
Jul 01, 2020 | 208.03 | 226.32 | 205.43 | 225.34 | 7,444,647 | +17.01(+8.17%) |
Jun 30, 2020 | 206.08 | 209.62 | 204.74 | 208.33 | 2,931,276 | +3.80(+1.86%) |
Jun 29, 2020 | 206.16 | 206.81 | 203.14 | 204.53 | 2,194,349 | -1.13(-0.55%) |
Jun 26, 2020 | 207.90 | 209.21 | 204.76 | 205.66 | 4,090,673 | -2.00(-0.97%) |
Jun 25, 2020 | 204.48 | 207.96 | 203.49 | 207.67 | 2,355,192 | +2.30(+1.12%) |
Jun 24, 2020 | 207.76 | 209.34 | 204.39 | 205.37 | 2,234,014 | -2.86(-1.37%) |
Jun 23, 2020 | 207.46 | 211.25 | 206.18 | 208.23 | 2,457,520 | +1.38(+0.67%) |
Jun 22, 2020 | 208.73 | 209.91 | 205.86 | 206.85 | 2,645,831 | -3.98(-1.89%) |
Jun 19, 2020 | 206.14 | 211.16 | 204.31 | 210.84 | 6,022,455 | +7.40(+3.64%) |
Jun 18, 2020 | 200.38 | 204.46 | 199.34 | 203.44 | 2,796,245 | +3.84(+1.93%) |
Jun 17, 2020 | 201.86 | 202.10 | 198.32 | 199.59 | 3,114,642 | -0.80(-0.40%) |
Jun 16, 2020 | 196.82 | 202.16 | 196.63 | 200.39 | 2,923,050 | +6.26(+3.23%) |
Jun 15, 2020 | 190.62 | 195.20 | 188.90 | 194.13 | 2,798,404 | +1.66(+0.86%) |
Jun 12, 2020 | 195.29 | 196.40 | 189.20 | 192.47 | 2,747,267 | -0.88(-0.46%) |
Jun 11, 2020 | 201.44 | 202.96 | 193.15 | 193.35 | 4,416,081 | -7.26(-3.62%) |
Jun 10, 2020 | 200.22 | 202.70 | 199.20 | 200.61 | 3,228,061 | +1.96(+0.99%) |
Jun 09, 2020 | 199.62 | 201.66 | 198.36 | 198.65 | 2,721,206 | -0.75(-0.38%) |
Jun 08, 2020 | 197.21 | 199.84 | 195.87 | 199.40 | 2,570,587 | +0.07(+0.04%) |
Jun 05, 2020 | 194.06 | 199.58 | 192.73 | 199.33 | 4,205,812 | +4.23(+2.17%) |
Jun 04, 2020 | 195.00 | 197.37 | 193.62 | 195.10 | 2,708,987 | -0.11(-0.05%) |
Jun 03, 2020 | 197.40 | 198.11 | 192.78 | 195.20 | 4,143,498 | -2.40(-1.22%) |
Jun 02, 2020 | 199.44 | 199.94 | 196.60 | 197.61 | 3,621,604 | -2.82(-1.41%) |
Jun 01, 2020 | 202.17 | 203.63 | 199.37 | 200.43 | 2,056,738 | -2.46(-1.21%) |
May 29, 2020 | 198.74 | 203.66 | 196.14 | 202.89 | 4,812,983 | +4.92(+2.49%) |
May 28, 2020 | 199.85 | 200.17 | 196.31 | 197.97 | 2,933,453 | -0.60(-0.30%) |
May 27, 2020 | 196.37 | 198.85 | 192.08 | 198.57 | 3,319,537 | +2.13(+1.08%) |
May 26, 2020 | 200.97 | 201.70 | 195.85 | 196.44 | 2,713,113 | -3.56(-1.78%) |
May 22, 2020 | 198.00 | 200.30 | 197.51 | 200.00 | 2,642,770 | +1.46(+0.73%) |
May 21, 2020 | 201.48 | 201.60 | 197.85 | 198.54 | 2,691,764 | -2.73(-1.36%) |
May 20, 2020 | 202.51 | 203.26 | 199.30 | 201.27 | 4,205,491 | +0.39(+0.19%) |
May 19, 2020 | 205.49 | 206.18 | 200.65 | 200.88 | 4,342,141 | -5.09(-2.47%) |
May 18, 2020 | 215.22 | 215.86 | 204.74 | 205.97 | 6,375,797 | -6.19(-2.92%) |
May 15, 2020 | 207.07 | 212.37 | 206.59 | 212.16 | 3,522,562 | +3.37(+1.62%) |
May 14, 2020 | 207.01 | 209.66 | 205.12 | 208.79 | 3,787,318 | +1.01(+0.49%) |
May 13, 2020 | 206.37 | 214.02 | 206.37 | 207.78 | 2,613,078 | -0.33(-0.16%) |
May 12, 2020 | 212.91 | 214.51 | 207.97 | 208.11 | 2,553,845 | -4.85(-2.28%) |
May 11, 2020 | 204.48 | 213.62 | 203.99 | 212.97 | 2,466,232 | +6.95(+3.37%) |
May 08, 2020 | 206.13 | 206.81 | 203.19 | 206.02 | 1,748,810 | +1.31(+0.64%) |
May 07, 2020 | 207.84 | 208.77 | 203.63 | 204.71 | 2,793,913 | -2.86(-1.38%) |
May 06, 2020 | 208.20 | 210.28 | 206.78 | 207.57 | 2,257,465 | +0.20(+0.10%) |
May 05, 2020 | 202.91 | 208.79 | 201.06 | 207.37 | 2,251,720 | +4.78(+2.36%) |
May 04, 2020 | 203.93 | 204.35 | 200.12 | 202.59 | 2,320,497 | -0.06(-0.03%) |