Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 195.81 | 196.02 | 192.92 | 193.46 | 5,140,830 | -1.04(-0.54%) |
Aug 30, 2021 | 197.79 | 198.70 | 194.41 | 194.50 | 4,201,080 | -0.86(-0.44%) |
Aug 27, 2021 | 194.86 | 196.91 | 194.28 | 195.37 | 3,296,861 | +0.24(+0.12%) |
Aug 26, 2021 | 194.79 | 196.39 | 193.61 | 195.13 | 3,424,474 | -0.50(-0.26%) |
Aug 25, 2021 | 193.00 | 196.25 | 192.68 | 195.63 | 2,770,517 | +2.65(+1.37%) |
Aug 24, 2021 | 195.61 | 195.89 | 192.47 | 192.99 | 4,332,175 | -2.53(-1.30%) |
Aug 23, 2021 | 198.13 | 198.77 | 195.21 | 195.52 | 4,421,164 | -2.04(-1.03%) |
Aug 20, 2021 | 192.38 | 198.20 | 192.20 | 197.56 | 5,180,702 | +5.33(+2.77%) |
Aug 19, 2021 | 188.58 | 192.92 | 188.31 | 192.23 | 5,667,709 | +2.71(+1.43%) |
Aug 18, 2021 | 179.57 | 193.30 | 178.86 | 189.51 | 17,904,966 | +16.58(+9.58%) |
Aug 17, 2021 | 177.84 | 177.85 | 172.77 | 172.94 | 8,698,187 | -10.65(-5.80%) |
Aug 16, 2021 | 180.22 | 183.97 | 179.47 | 183.58 | 3,674,241 | +2.82(+1.56%) |
Aug 13, 2021 | 182.11 | 182.51 | 180.05 | 180.76 | 2,530,390 | -1.41(-0.78%) |
Aug 12, 2021 | 184.32 | 184.95 | 181.03 | 182.18 | 2,902,418 | -2.39(-1.30%) |
Aug 11, 2021 | 181.50 | 184.75 | 181.23 | 184.57 | 3,641,932 | +4.54(+2.52%) |
Aug 10, 2021 | 178.52 | 181.10 | 177.78 | 180.02 | 2,685,743 | +1.65(+0.93%) |
Aug 09, 2021 | 180.04 | 180.43 | 178.23 | 178.37 | 2,422,964 | -2.06(-1.14%) |
Aug 06, 2021 | 181.92 | 182.75 | 180.11 | 180.43 | 3,008,937 | -0.49(-0.27%) |
Aug 05, 2021 | 181.20 | 182.73 | 180.27 | 180.93 | 2,461,628 | +0.74(+0.41%) |
Aug 04, 2021 | 183.18 | 184.34 | 180.21 | 180.19 | 3,332,759 | -3.84(-2.09%) |
Aug 03, 2021 | 181.78 | 184.66 | 181.68 | 184.03 | 2,461,057 | +2.84(+1.57%) |
Aug 02, 2021 | 183.90 | 184.28 | 181.09 | 181.19 | 3,215,975 | -1.64(-0.90%) |
Jul 30, 2021 | 182.75 | 185.31 | 182.58 | 182.83 | 2,994,926 | -0.88(-0.48%) |
Jul 29, 2021 | 183.36 | 184.38 | 182.14 | 183.72 | 2,669,358 | +1.17(+0.64%) |
Jul 28, 2021 | 183.76 | 185.39 | 182.18 | 182.55 | 2,268,710 | -1.06(-0.58%) |
Jul 27, 2021 | 187.57 | 187.61 | 181.69 | 183.61 | 4,327,063 | -4.01(-2.14%) |
Jul 26, 2021 | 186.27 | 187.79 | 183.92 | 187.62 | 3,606,095 | -2.94(-1.54%) |
Jul 23, 2021 | 187.87 | 191.12 | 187.50 | 190.57 | 3,539,239 | +3.86(+2.07%) |
Jul 22, 2021 | 186.08 | 186.88 | 184.83 | 186.70 | 3,419,143 | +1.56(+0.84%) |
Jul 21, 2021 | 184.61 | 185.43 | 184.01 | 185.15 | 2,226,483 | +0.97(+0.53%) |
Jul 20, 2021 | 181.88 | 185.41 | 181.39 | 184.18 | 3,037,990 | +1.91(+1.05%) |
Jul 19, 2021 | 181.26 | 183.00 | 179.57 | 182.27 | 5,994,161 | -3.06(-1.65%) |
Jul 16, 2021 | 186.09 | 187.91 | 185.03 | 185.34 | 5,207,578 | +0.37(+0.20%) |
Jul 15, 2021 | 180.97 | 185.14 | 180.97 | 184.97 | 3,381,739 | +2.84(+1.56%) |
Jul 14, 2021 | 184.42 | 184.63 | 181.99 | 182.12 | 3,114,963 | -1.45(-0.79%) |
Jul 13, 2021 | 185.14 | 185.34 | 183.06 | 183.58 | 3,378,178 | -1.22(-0.66%) |
Jul 12, 2021 | 184.16 | 185.60 | 183.61 | 184.80 | 2,545,838 | +0.23(+0.12%) |
Jul 09, 2021 | 183.48 | 185.91 | 183.48 | 184.57 | 2,578,402 | +2.39(+1.31%) |
Jul 08, 2021 | 182.74 | 183.45 | 180.63 | 182.18 | 4,226,611 | -2.91(-1.57%) |
Jul 07, 2021 | 183.00 | 185.64 | 182.64 | 185.09 | 3,859,934 | +1.07(+0.58%) |
Jul 06, 2021 | 185.01 | 185.56 | 182.16 | 184.02 | 2,739,385 | -0.91(-0.49%) |
Jul 02, 2021 | 185.57 | 185.69 | 184.46 | 184.93 | 2,702,322 | -0.10(-0.06%) |
Jul 01, 2021 | 183.78 | 185.30 | 183.17 | 185.03 | 2,598,505 | +1.75(+0.95%) |
Jun 30, 2021 | 183.44 | 184.50 | 183.17 | 183.28 | 2,874,432 | -0.22(-0.12%) |
Jun 29, 2021 | 182.41 | 185.06 | 182.41 | 183.50 | 2,782,070 | +0.94(+0.51%) |
Jun 28, 2021 | 181.98 | 183.47 | 180.83 | 182.57 | 2,656,970 | +0.52(+0.29%) |
Jun 25, 2021 | 181.54 | 182.24 | 180.67 | 182.05 | 4,454,676 | +0.86(+0.47%) |
Jun 24, 2021 | 182.06 | 182.45 | 180.41 | 181.19 | 2,929,236 | +0.58(+0.32%) |
Jun 23, 2021 | 180.62 | 181.58 | 180.33 | 180.61 | 3,001,410 | -0.55(-0.30%) |
Jun 22, 2021 | 179.46 | 182.06 | 179.13 | 181.16 | 4,228,644 | +2.68(+1.50%) |
Jun 21, 2021 | 177.62 | 180.04 | 177.35 | 178.47 | 4,804,189 | +1.89(+1.07%) |
Jun 18, 2021 | 174.55 | 177.55 | 174.34 | 176.59 | 9,862,986 | +0.04(+0.02%) |
Jun 17, 2021 | 176.23 | 177.79 | 174.30 | 176.55 | 4,509,223 | +0.60(+0.34%) |
Jun 16, 2021 | 177.64 | 177.83 | 174.41 | 175.94 | 4,419,501 | -1.59(-0.89%) |
Jun 15, 2021 | 179.03 | 179.20 | 176.46 | 177.53 | 4,733,283 | -1.68(-0.94%) |
Jun 14, 2021 | 179.65 | 180.00 | 177.84 | 179.21 | 3,447,209 | -1.09(-0.60%) |
Jun 11, 2021 | 179.42 | 181.13 | 178.87 | 180.30 | 3,310,146 | +1.92(+1.08%) |
Jun 10, 2021 | 180.35 | 181.09 | 177.03 | 178.38 | 4,133,004 | -1.72(-0.96%) |
Jun 09, 2021 | 181.42 | 181.90 | 179.87 | 180.10 | 3,852,530 | -0.76(-0.42%) |
Jun 08, 2021 | 180.63 | 182.07 | 179.77 | 180.86 | 3,814,973 | +1.09(+0.60%) |
Jun 07, 2021 | 179.49 | 180.58 | 178.15 | 179.77 | 3,083,404 | +0.32(+0.18%) |
Jun 04, 2021 | 179.89 | 180.85 | 177.92 | 179.45 | 4,457,021 | -0.37(-0.20%) |
Jun 03, 2021 | 179.53 | 180.32 | 178.10 | 179.82 | 3,671,537 | -0.44(-0.25%) |
Jun 02, 2021 | 181.71 | 182.54 | 179.59 | 180.26 | 4,230,358 | -1.02(-0.56%) |
Jun 01, 2021 | 184.26 | 185.30 | 180.99 | 181.28 | 4,344,781 | -2.82(-1.53%) |
May 28, 2021 | 186.15 | 186.94 | 183.96 | 184.10 | 3,830,617 | +1.00(+0.55%) |
May 27, 2021 | 183.63 | 184.84 | 182.91 | 183.09 | 5,424,956 | +0.16(+0.09%) |
May 26, 2021 | 181.98 | 183.55 | 181.91 | 182.94 | 3,773,748 | +0.55(+0.30%) |
May 25, 2021 | 180.64 | 182.68 | 180.11 | 182.39 | 4,327,633 | +2.23(+1.24%) |
May 24, 2021 | 182.59 | 182.86 | 180.01 | 180.16 | 3,594,301 | -1.71(-0.94%) |
May 21, 2021 | 183.64 | 185.08 | 180.79 | 181.87 | 4,267,895 | -0.89(-0.49%) |
May 20, 2021 | 181.20 | 184.15 | 180.84 | 182.75 | 4,653,185 | +2.54(+1.41%) |
May 19, 2021 | 179.10 | 181.09 | 176.11 | 180.21 | 7,193,666 | -1.92(-1.05%) |
May 18, 2021 | 183.31 | 185.20 | 181.16 | 182.13 | 6,020,221 | -1.30(-0.71%) |
May 17, 2021 | 186.75 | 187.75 | 181.55 | 183.44 | 6,135,402 | -4.52(-2.40%) |
May 14, 2021 | 190.60 | 191.08 | 186.35 | 187.95 | 3,961,201 | -1.35(-0.71%) |
May 13, 2021 | 186.93 | 191.58 | 186.71 | 189.30 | 4,756,858 | +4.53(+2.45%) |
May 12, 2021 | 192.01 | 192.73 | 184.07 | 184.77 | 5,720,530 | -9.26(-4.77%) |
May 11, 2021 | 196.49 | 198.11 | 190.13 | 194.03 | 4,708,412 | -5.64(-2.83%) |
May 10, 2021 | 198.00 | 203.36 | 197.02 | 199.67 | 4,735,691 | +2.75(+1.40%) |
May 07, 2021 | 194.71 | 197.71 | 193.42 | 196.92 | 3,910,557 | +2.32(+1.19%) |
May 06, 2021 | 190.21 | 194.71 | 189.39 | 194.59 | 4,788,909 | +5.61(+2.97%) |
May 05, 2021 | 189.85 | 191.91 | 187.85 | 188.98 | 3,932,831 | -0.28(-0.15%) |
May 04, 2021 | 187.75 | 189.44 | 185.94 | 189.27 | 4,391,459 | +1.04(+0.55%) |
May 03, 2021 | 187.80 | 189.05 | 186.97 | 188.23 | 4,894,651 | +2.79(+1.50%) |
Apr 30, 2021 | 186.90 | 187.33 | 184.51 | 185.44 | 4,503,601 | -2.07(-1.10%) |
Apr 29, 2021 | 186.44 | 188.44 | 186.08 | 187.51 | 4,085,305 | +2.25(+1.21%) |
Apr 28, 2021 | 188.74 | 188.83 | 184.92 | 185.26 | 5,226,517 | -2.83(-1.50%) |
Apr 27, 2021 | 189.05 | 190.05 | 187.74 | 188.08 | 3,655,049 | -0.13(-0.07%) |
Apr 26, 2021 | 189.77 | 189.86 | 187.38 | 188.22 | 3,192,325 | -1.64(-0.87%) |
Apr 23, 2021 | 190.67 | 190.77 | 188.52 | 189.86 | 3,845,867 | -0.35(-0.18%) |
Apr 22, 2021 | 192.65 | 193.56 | 188.26 | 190.21 | 3,929,364 | -2.47(-1.28%) |
Apr 21, 2021 | 192.57 | 193.64 | 192.03 | 192.68 | 2,875,017 | +1.08(+0.56%) |
Apr 20, 2021 | 192.21 | 192.76 | 189.39 | 191.60 | 3,181,271 | -0.61(-0.31%) |
Apr 19, 2021 | 194.09 | 195.29 | 191.71 | 192.20 | 4,063,743 | -4.00(-2.04%) |
Apr 16, 2021 | 194.62 | 196.89 | 193.39 | 196.20 | 6,750,332 | +3.47(+1.80%) |
Apr 15, 2021 | 189.04 | 193.20 | 189.00 | 192.73 | 3,880,572 | +2.87(+1.51%) |
Apr 14, 2021 | 189.42 | 192.36 | 189.10 | 189.86 | 3,578,857 | +1.70(+0.90%) |
Apr 13, 2021 | 189.09 | 189.58 | 187.50 | 188.16 | 3,146,413 | -0.88(-0.46%) |
Apr 12, 2021 | 186.69 | 189.35 | 186.69 | 189.04 | 3,871,297 | +2.02(+1.08%) |
Apr 09, 2021 | 184.09 | 187.17 | 183.06 | 187.02 | 3,363,331 | +4.05(+2.21%) |
Apr 08, 2021 | 183.03 | 183.82 | 182.10 | 182.97 | 2,849,341 | +0.51(+0.28%) |
Apr 07, 2021 | 182.30 | 183.48 | 181.53 | 182.46 | 3,477,105 | -0.50(-0.27%) |
Apr 06, 2021 | 181.73 | 183.69 | 181.35 | 182.96 | 3,097,155 | +0.44(+0.24%) |
Apr 05, 2021 | 180.76 | 183.41 | 180.18 | 182.52 | 3,722,165 | +2.27(+1.26%) |
Apr 01, 2021 | 180.14 | 180.78 | 178.71 | 180.25 | 3,388,274 | +1.07(+0.60%) |
Mar 31, 2021 | 179.94 | 181.06 | 178.22 | 179.18 | 3,783,246 | +0.15(+0.08%) |
Mar 30, 2021 | 176.07 | 179.97 | 175.90 | 179.02 | 3,764,046 | +1.32(+0.74%) |
Mar 29, 2021 | 180.89 | 181.75 | 176.92 | 177.71 | 4,214,483 | -2.82(-1.56%) |
Mar 26, 2021 | 175.09 | 180.75 | 174.62 | 180.52 | 5,089,629 | +6.07(+3.48%) |
Mar 25, 2021 | 169.31 | 175.40 | 169.13 | 174.45 | 4,822,125 | +4.23(+2.48%) |
Mar 24, 2021 | 170.64 | 173.49 | 170.20 | 170.22 | 3,773,421 | +0.26(+0.16%) |
Mar 23, 2021 | 170.76 | 173.16 | 169.53 | 169.96 | 3,527,915 | -1.40(-0.82%) |
Mar 22, 2021 | 169.16 | 172.97 | 168.02 | 171.36 | 4,988,783 | +2.26(+1.34%) |
Mar 19, 2021 | 164.16 | 170.10 | 164.16 | 169.10 | 9,048,738 | +4.35(+2.64%) |
Mar 18, 2021 | 162.90 | 166.41 | 162.34 | 164.75 | 4,126,739 | +0.41(+0.25%) |
Mar 17, 2021 | 164.69 | 165.74 | 163.82 | 164.34 | 3,311,076 | -0.84(-0.51%) |
Mar 16, 2021 | 163.95 | 166.31 | 163.90 | 165.18 | 3,966,232 | +1.06(+0.65%) |
Mar 15, 2021 | 162.57 | 165.16 | 162.57 | 164.12 | 3,975,478 | +2.50(+1.54%) |
Mar 12, 2021 | 160.24 | 161.89 | 159.44 | 161.62 | 3,862,094 | +0.75(+0.47%) |
Mar 11, 2021 | 160.94 | 163.11 | 160.50 | 160.87 | 5,294,576 | +2.16(+1.36%) |
Mar 10, 2021 | 157.66 | 160.54 | 156.83 | 158.71 | 3,600,959 | +2.33(+1.49%) |
Mar 09, 2021 | 156.15 | 159.43 | 155.45 | 156.38 | 4,865,935 | +2.89(+1.88%) |
Mar 08, 2021 | 150.50 | 155.73 | 150.07 | 153.49 | 4,896,126 | +4.09(+2.74%) |
Mar 05, 2021 | 145.98 | 149.88 | 142.33 | 149.40 | 5,458,899 | +4.53(+3.13%) |
Mar 04, 2021 | 148.07 | 149.12 | 142.11 | 144.87 | 8,267,720 | -4.26(-2.86%) |
Mar 03, 2021 | 152.80 | 153.41 | 149.07 | 149.13 | 5,557,763 | -4.49(-2.92%) |
Mar 02, 2021 | 153.03 | 155.25 | 153.00 | 153.62 | 4,596,931 | +1.05(+0.69%) |
Mar 01, 2021 | 151.46 | 154.04 | 151.46 | 152.57 | 3,567,534 | +2.06(+1.37%) |
Feb 26, 2021 | 151.06 | 153.02 | 149.92 | 150.50 | 6,400,805 | +1.16(+0.78%) |
Feb 25, 2021 | 154.03 | 154.04 | 148.81 | 149.35 | 7,041,079 | -3.57(-2.33%) |
Feb 24, 2021 | 158.90 | 159.79 | 150.84 | 152.92 | 10,567,142 | -5.92(-3.73%) |
Feb 23, 2021 | 160.93 | 161.02 | 155.45 | 158.83 | 5,463,098 | -3.60(-2.22%) |
Feb 22, 2021 | 166.02 | 166.28 | 162.24 | 162.43 | 3,995,986 | -4.83(-2.89%) |
Feb 19, 2021 | 167.24 | 168.73 | 166.55 | 167.27 | 3,016,458 | +0.36(+0.21%) |
Feb 18, 2021 | 165.78 | 167.75 | 165.20 | 166.91 | 2,928,168 | +0.03(+0.02%) |
Feb 17, 2021 | 163.79 | 167.20 | 163.46 | 166.88 | 2,418,439 | +2.89(+1.76%) |
Feb 16, 2021 | 166.07 | 167.04 | 163.87 | 163.99 | 3,127,803 | -2.92(-1.75%) |
Feb 12, 2021 | 165.60 | 167.39 | 165.26 | 166.91 | 2,160,526 | +1.35(+0.81%) |
Feb 11, 2021 | 166.75 | 167.36 | 164.76 | 165.56 | 2,954,920 | -1.42(-0.85%) |
Feb 10, 2021 | 168.64 | 168.64 | 165.00 | 166.98 | 3,011,636 | -0.51(-0.30%) |
Feb 09, 2021 | 168.48 | 169.07 | 167.12 | 167.49 | 2,891,080 | -1.31(-0.78%) |
Feb 08, 2021 | 165.80 | 168.84 | 165.35 | 168.80 | 3,631,964 | +3.90(+2.37%) |
Feb 05, 2021 | 164.57 | 165.06 | 163.17 | 164.90 | 2,720,215 | +1.88(+1.16%) |
Feb 04, 2021 | 160.66 | 163.12 | 159.98 | 163.02 | 2,843,850 | +2.97(+1.85%) |
Feb 03, 2021 | 156.64 | 160.37 | 156.50 | 160.05 | 3,180,581 | +3.03(+1.93%) |
Feb 02, 2021 | 154.40 | 158.08 | 153.98 | 157.02 | 3,377,303 | +3.10(+2.01%) |
Feb 01, 2021 | 157.45 | 158.46 | 152.76 | 153.92 | 4,135,717 | -3.28(-2.09%) |
Jan 29, 2021 | 161.57 | 161.86 | 156.87 | 157.19 | 4,670,686 | -5.17(-3.19%) |
Jan 28, 2021 | 158.66 | 163.68 | 158.05 | 162.37 | 4,049,294 | +4.36(+2.76%) |
Jan 27, 2021 | 161.14 | 161.91 | 157.37 | 158.00 | 5,054,168 | -5.64(-3.45%) |
Jan 26, 2021 | 164.20 | 164.78 | 162.99 | 163.65 | 2,649,499 | -0.38(-0.23%) |
Jan 25, 2021 | 162.90 | 165.01 | 161.52 | 164.03 | 5,056,673 | +1.60(+0.99%) |
Jan 22, 2021 | 161.94 | 164.04 | 161.13 | 162.42 | 3,834,178 | +0.06(+0.03%) |
Jan 21, 2021 | 163.54 | 164.94 | 162.29 | 162.37 | 5,649,414 | -0.05(-0.03%) |
Jan 20, 2021 | 161.33 | 163.98 | 159.83 | 162.41 | 4,138,895 | +1.54(+0.95%) |
Jan 19, 2021 | 162.90 | 163.75 | 160.76 | 160.88 | 4,970,403 | +0.02(+0.01%) |
Jan 15, 2021 | 158.18 | 161.49 | 157.72 | 160.86 | 3,970,038 | +0.89(+0.56%) |
Jan 14, 2021 | 159.93 | 162.02 | 159.57 | 159.97 | 4,357,169 | +0.53(+0.33%) |
Jan 13, 2021 | 159.72 | 161.19 | 158.87 | 159.44 | 3,494,988 | +0.79(+0.50%) |
Jan 12, 2021 | 156.12 | 159.83 | 155.06 | 158.65 | 4,299,526 | +2.51(+1.60%) |
Jan 11, 2021 | 154.82 | 157.16 | 154.25 | 156.15 | 3,201,001 | +1.19(+0.77%) |
Jan 08, 2021 | 153.72 | 156.08 | 153.07 | 154.95 | 5,295,408 | +1.26(+0.82%) |
Jan 07, 2021 | 153.45 | 154.76 | 152.83 | 153.70 | 4,414,153 | +0.60(+0.39%) |
Jan 06, 2021 | 148.68 | 155.05 | 148.34 | 153.09 | 5,258,001 | +2.02(+1.34%) |
Jan 05, 2021 | 149.69 | 152.17 | 149.39 | 151.08 | 4,165,517 | +0.51(+0.34%) |
Jan 04, 2021 | 150.94 | 151.51 | 147.52 | 150.57 | 7,714,890 | -0.12(-0.08%) |
Dec 31, 2020 | 150.69 | 150.69 | 150.69 | 3,436,314 | -0.08(-0.06%) | |
Dec 30, 2020 | 150.78 | 151.80 | 150.38 | 150.78 | 3,436,314 | +0.06(+0.04%) |
Dec 29, 2020 | 152.98 | 153.31 | 149.72 | 150.72 | 3,542,264 | -1.41(-0.93%) |
Dec 28, 2020 | 153.26 | 153.81 | 151.72 | 152.13 | 2,805,500 | -0.69(-0.45%) |
Dec 24, 2020 | 152.50 | 153.22 | 152.19 | 152.81 | 1,112,658 | +0.32(+0.21%) |
Dec 23, 2020 | 154.91 | 155.50 | 152.37 | 152.50 | 3,848,201 | -2.05(-1.32%) |
Dec 22, 2020 | 153.99 | 155.72 | 153.61 | 154.54 | 3,487,476 | +0.26(+0.17%) |
Dec 21, 2020 | 152.11 | 155.72 | 151.41 | 154.28 | 5,487,236 | +1.06(+0.69%) |
Dec 18, 2020 | 153.16 | 155.21 | 151.99 | 153.22 | 12,693,321 | -0.32(-0.21%) |
Dec 17, 2020 | 154.57 | 155.28 | 153.10 | 153.54 | 4,760,579 | +0.32(+0.21%) |
Dec 16, 2020 | 154.08 | 156.03 | 152.63 | 153.22 | 4,728,969 | -0.12(-0.08%) |
Dec 15, 2020 | 151.27 | 154.24 | 151.10 | 153.34 | 5,075,125 | +3.04(+2.02%) |
Dec 14, 2020 | 149.06 | 152.50 | 148.68 | 150.30 | 4,957,225 | +2.13(+1.44%) |
Dec 11, 2020 | 150.00 | 150.32 | 147.85 | 148.17 | 5,637,429 | -2.25(-1.50%) |
Dec 10, 2020 | 149.73 | 151.57 | 148.34 | 150.42 | 7,070,640 | +0.08(+0.06%) |
Dec 09, 2020 | 149.74 | 151.13 | 147.60 | 150.34 | 11,812,841 | +8.35(+5.88%) |
Dec 08, 2020 | 143.32 | 143.67 | 141.26 | 141.99 | 7,174,380 | -0.70(-0.49%) |
Dec 07, 2020 | 140.93 | 143.25 | 140.18 | 142.69 | 7,779,096 | +1.87(+1.33%) |
Dec 04, 2020 | 142.47 | 143.08 | 140.66 | 140.82 | 5,015,805 | -1.85(-1.30%) |
Dec 03, 2020 | 142.69 | 143.78 | 142.10 | 142.67 | 5,186,900 | +0.15(+0.11%) |
Dec 02, 2020 | 143.08 | 143.64 | 141.24 | 142.52 | 5,464,964 | -1.49(-1.04%) |
Dec 01, 2020 | 146.29 | 147.19 | 143.38 | 144.02 | 6,501,416 | -2.27(-1.55%) |
Nov 30, 2020 | 145.01 | 146.33 | 142.13 | 146.29 | 7,763,732 | +1.08(+0.74%) |
Nov 27, 2020 | 146.17 | 147.75 | 144.64 | 145.21 | 2,216,903 | -0.20(-0.14%) |
Nov 25, 2020 | 145.83 | 146.89 | 144.59 | 145.41 | 5,568,939 | -0.07(-0.05%) |
Nov 24, 2020 | 145.00 | 146.46 | 144.31 | 145.48 | 7,658,711 | +1.21(+0.84%) |
Nov 23, 2020 | 141.09 | 144.71 | 140.93 | 144.27 | 7,433,224 | +3.51(+2.49%) |
Nov 20, 2020 | 140.20 | 141.73 | 139.78 | 140.76 | 6,407,002 | +0.31(+0.22%) |
Nov 19, 2020 | 139.50 | 142.00 | 138.95 | 140.45 | 9,964,845 | +2.69(+1.95%) |
Nov 18, 2020 | 141.17 | 144.87 | 137.75 | 137.76 | 19,232,618 | -12.32(-8.21%) |
Nov 17, 2020 | 150.03 | 151.62 | 146.98 | 150.08 | 5,997,564 | -1.92(-1.26%) |
Nov 16, 2020 | 149.34 | 152.09 | 148.96 | 152.00 | 5,328,999 | +2.51(+1.68%) |
Nov 13, 2020 | 148.74 | 150.19 | 148.11 | 149.49 | 4,344,759 | +1.17(+0.79%) |
Nov 12, 2020 | 149.54 | 150.21 | 147.05 | 148.32 | 4,147,611 | -0.02(-0.01%) |
Nov 11, 2020 | 148.00 | 149.86 | 147.40 | 148.34 | 4,846,440 | +2.15(+1.47%) |
Nov 10, 2020 | 146.08 | 147.72 | 143.65 | 146.19 | 6,309,769 | +2.12(+1.47%) |
Nov 09, 2020 | 159.13 | 159.84 | 143.58 | 144.06 | 11,449,227 | -14.15(-8.94%) |
Nov 06, 2020 | 159.04 | 159.14 | 157.20 | 158.21 | 2,847,154 | -0.69(-0.43%) |
Nov 05, 2020 | 160.94 | 162.94 | 158.10 | 158.90 | 4,353,472 | +0.97(+0.61%) |
Nov 04, 2020 | 155.29 | 160.95 | 155.14 | 157.93 | 5,331,987 | +3.35(+2.17%) |
Nov 03, 2020 | 152.44 | 155.35 | 151.43 | 154.58 | 3,096,370 | +4.15(+2.76%) |
Nov 02, 2020 | 150.11 | 152.76 | 148.47 | 150.43 | 3,170,359 | +2.00(+1.35%) |
Oct 30, 2020 | 150.09 | 150.87 | 146.24 | 148.43 | 4,206,502 | -2.49(-1.65%) |
Oct 29, 2020 | 152.34 | 154.01 | 150.81 | 150.92 | 3,938,107 | -0.63(-0.42%) |
Oct 28, 2020 | 151.42 | 154.41 | 149.67 | 151.55 | 5,269,955 | -3.49(-2.25%) |
Oct 27, 2020 | 158.71 | 159.09 | 154.92 | 155.04 | 4,713,868 | -2.81(-1.78%) |
Oct 26, 2020 | 159.57 | 160.76 | 155.71 | 157.85 | 4,666,075 | -3.76(-2.33%) |
Oct 23, 2020 | 160.97 | 161.64 | 158.87 | 161.61 | 3,156,368 | +0.84(+0.52%) |
Oct 22, 2020 | 164.24 | 164.53 | 160.27 | 160.78 | 3,480,232 | -3.05(-1.86%) |
Oct 21, 2020 | 166.21 | 168.62 | 163.66 | 163.83 | 3,653,073 | -2.43(-1.46%) |
Oct 20, 2020 | 164.76 | 168.30 | 163.84 | 166.26 | 3,839,087 | +2.40(+1.47%) |
Oct 19, 2020 | 166.75 | 168.33 | 163.56 | 163.85 | 4,353,677 | -2.40(-1.45%) |
Oct 16, 2020 | 165.41 | 169.04 | 165.35 | 166.26 | 4,146,253 | +1.45(+0.88%) |
Oct 15, 2020 | 160.51 | 165.04 | 160.00 | 164.81 | 3,881,699 | +2.38(+1.46%) |
Oct 14, 2020 | 163.84 | 164.57 | 160.19 | 162.43 | 3,714,896 | -1.61(-0.98%) |
Oct 13, 2020 | 161.73 | 164.61 | 161.51 | 164.04 | 3,193,169 | +2.43(+1.51%) |
Oct 12, 2020 | 163.58 | 163.58 | 161.27 | 161.61 | 3,609,779 | -0.47(-0.29%) |
Oct 09, 2020 | 160.34 | 163.73 | 160.34 | 162.08 | 4,910,135 | +2.21(+1.38%) |
Oct 08, 2020 | 158.58 | 160.56 | 157.41 | 159.87 | 3,318,167 | +2.25(+1.42%) |
Oct 07, 2020 | 156.92 | 158.88 | 155.91 | 157.62 | 2,765,680 | +3.26(+2.11%) |
Oct 06, 2020 | 157.63 | 158.10 | 153.83 | 154.37 | 2,955,627 | -3.32(-2.11%) |
Oct 05, 2020 | 157.29 | 158.09 | 156.26 | 157.69 | 2,603,571 | +1.92(+1.23%) |
Oct 02, 2020 | 153.88 | 156.68 | 153.49 | 155.77 | 2,165,953 | -0.64(-0.41%) |
Oct 01, 2020 | 156.57 | 157.44 | 154.72 | 156.41 | 2,861,446 | +1.23(+0.79%) |
Sep 30, 2020 | 152.49 | 156.83 | 152.02 | 155.18 | 4,487,382 | +3.37(+2.22%) |
Sep 29, 2020 | 152.95 | 153.41 | 151.77 | 151.81 | 2,364,976 | -0.31(-0.20%) |
Sep 28, 2020 | 151.19 | 152.60 | 150.18 | 152.12 | 3,009,301 | +2.85(+1.91%) |
Sep 25, 2020 | 147.73 | 149.89 | 146.52 | 149.28 | 3,023,463 | +0.96(+0.65%) |
Sep 24, 2020 | 148.55 | 150.49 | 146.71 | 148.31 | 4,156,318 | -0.08(-0.06%) |
Sep 23, 2020 | 151.98 | 152.42 | 147.60 | 148.40 | 3,468,024 | -2.75(-1.82%) |
Sep 22, 2020 | 149.73 | 151.37 | 149.36 | 151.15 | 3,768,739 | +1.82(+1.22%) |
Sep 21, 2020 | 147.78 | 149.34 | 145.21 | 149.32 | 4,199,421 | -0.47(-0.31%) |
Sep 18, 2020 | 150.97 | 153.30 | 148.30 | 149.79 | 5,862,556 | -3.44(-2.25%) |
Sep 17, 2020 | 152.61 | 155.24 | 151.50 | 153.24 | 3,972,973 | -2.74(-1.76%) |
Sep 16, 2020 | 159.40 | 160.66 | 155.41 | 155.98 | 4,078,125 | -2.17(-1.37%) |
Sep 15, 2020 | 156.66 | 158.94 | 155.89 | 158.15 | 4,271,993 | +3.59(+2.32%) |
Sep 14, 2020 | 152.66 | 155.12 | 152.50 | 154.55 | 3,829,229 | +3.09(+2.04%) |
Sep 11, 2020 | 150.03 | 152.12 | 149.18 | 151.47 | 5,205,876 | +3.33(+2.25%) |
Sep 10, 2020 | 149.78 | 152.44 | 146.95 | 148.14 | 4,412,413 | -1.12(-0.75%) |
Sep 09, 2020 | 145.85 | 150.81 | 145.11 | 149.26 | 4,683,824 | +5.42(+3.77%) |
Sep 08, 2020 | 144.03 | 146.76 | 142.11 | 143.84 | 5,229,248 | -2.48(-1.69%) |
Sep 04, 2020 | 152.44 | 152.66 | 143.56 | 146.32 | 6,737,595 | -4.80(-3.18%) |
Sep 03, 2020 | 158.77 | 159.50 | 150.03 | 151.12 | 6,126,369 | -8.39(-5.26%) |
Sep 02, 2020 | 157.05 | 159.83 | 155.87 | 159.51 | 4,555,403 | +2.71(+1.73%) |