Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 176.79 | 178.07 | 175.16 | 177.63 | 3,373,299 | +1.47(+0.84%) |
Aug 30, 2021 | 176.05 | 177.62 | 175.12 | 176.16 | 1,660,643 | +0.64(+0.37%) |
Aug 27, 2021 | 174.63 | 176.05 | 174.47 | 175.52 | 2,145,276 | +0.85(+0.49%) |
Aug 26, 2021 | 175.60 | 175.68 | 174.42 | 174.67 | 2,169,228 | -0.46(-0.26%) |
Aug 25, 2021 | 175.36 | 176.13 | 174.53 | 175.13 | 1,754,709 | -0.36(-0.21%) |
Aug 24, 2021 | 175.47 | 176.77 | 175.14 | 175.49 | 1,834,857 | +0.24(+0.14%) |
Aug 23, 2021 | 176.37 | 177.36 | 175.15 | 175.25 | 2,476,473 | -0.22(-0.12%) |
Aug 20, 2021 | 174.75 | 176.40 | 174.43 | 175.47 | 2,448,100 | +0.18(+0.10%) |
Aug 19, 2021 | 174.90 | 177.17 | 173.87 | 175.28 | 3,165,049 | -0.67(-0.38%) |
Aug 18, 2021 | 177.96 | 180.21 | 175.86 | 175.95 | 2,885,054 | -2.67(-1.50%) |
Aug 17, 2021 | 176.75 | 179.11 | 175.73 | 178.62 | 3,274,621 | +0.62(+0.35%) |
Aug 16, 2021 | 175.25 | 178.22 | 174.85 | 178.00 | 3,425,555 | +2.79(+1.59%) |
Aug 13, 2021 | 174.35 | 176.04 | 174.27 | 175.21 | 2,693,105 | +0.31(+0.18%) |
Aug 12, 2021 | 174.04 | 175.74 | 173.67 | 174.90 | 2,722,701 | +1.12(+0.64%) |
Aug 11, 2021 | 172.80 | 173.89 | 172.27 | 173.78 | 2,441,652 | +1.62(+0.94%) |
Aug 10, 2021 | 172.68 | 173.53 | 171.98 | 172.17 | 1,845,891 | -0.33(-0.19%) |
Aug 09, 2021 | 172.58 | 173.57 | 172.38 | 172.50 | 2,379,077 | -1.46(-0.84%) |
Aug 06, 2021 | 173.22 | 175.18 | 172.77 | 173.96 | 2,590,945 | +1.97(+1.14%) |
Aug 05, 2021 | 172.93 | 173.69 | 171.71 | 172.00 | 2,263,883 | -0.34(-0.19%) |
Aug 04, 2021 | 174.25 | 175.05 | 172.13 | 172.33 | 2,591,954 | -3.03(-1.73%) |
Aug 03, 2021 | 172.75 | 175.46 | 172.13 | 175.36 | 3,018,160 | +2.00(+1.15%) |
Aug 02, 2021 | 173.74 | 174.99 | 172.56 | 173.37 | 3,080,502 | +0.52(+0.30%) |
Jul 30, 2021 | 171.62 | 174.00 | 170.10 | 172.84 | 4,142,591 | -0.41(-0.23%) |
Jul 29, 2021 | 174.35 | 175.67 | 173.06 | 173.25 | 3,486,572 | -0.21(-0.12%) |
Jul 28, 2021 | 176.21 | 176.92 | 172.08 | 173.46 | 6,966,729 | -2.84(-1.61%) |
Jul 27, 2021 | 178.91 | 178.91 | 171.85 | 176.30 | 15,204,401 | -13.25(-6.99%) |
Jul 26, 2021 | 190.76 | 191.71 | 189.09 | 189.55 | 2,957,955 | -1.61(-0.84%) |
Jul 23, 2021 | 192.38 | 192.62 | 190.53 | 191.16 | 2,423,628 | -1.44(-0.75%) |
Jul 22, 2021 | 191.81 | 193.05 | 191.36 | 192.60 | 1,804,364 | +0.70(+0.37%) |
Jul 21, 2021 | 192.08 | 193.94 | 191.64 | 191.89 | 1,959,811 | -0.01(-0.00%) |
Jul 20, 2021 | 191.54 | 193.56 | 190.32 | 191.90 | 2,499,037 | +0.95(+0.50%) |
Jul 19, 2021 | 188.29 | 191.00 | 186.67 | 190.95 | 3,222,635 | +0.76(+0.40%) |
Jul 16, 2021 | 192.49 | 192.87 | 189.78 | 190.20 | 4,213,278 | -2.07(-1.08%) |
Jul 15, 2021 | 190.71 | 193.08 | 190.23 | 192.26 | 1,841,364 | +1.20(+0.63%) |
Jul 14, 2021 | 190.89 | 191.85 | 189.35 | 191.06 | 3,174,731 | +0.23(+0.12%) |
Jul 13, 2021 | 192.69 | 193.47 | 190.36 | 190.83 | 2,050,708 | -1.86(-0.97%) |
Jul 12, 2021 | 190.58 | 193.37 | 190.05 | 192.69 | 2,453,550 | -0.53(-0.28%) |
Jul 09, 2021 | 193.19 | 193.75 | 192.09 | 193.22 | 2,270,128 | +1.67(+0.87%) |
Jul 08, 2021 | 189.97 | 192.12 | 189.59 | 191.55 | 2,606,567 | -1.98(-1.02%) |
Jul 07, 2021 | 190.86 | 194.13 | 189.97 | 193.53 | 2,827,307 | +2.68(+1.41%) |
Jul 06, 2021 | 190.10 | 191.13 | 188.05 | 190.85 | 2,680,050 | -0.22(-0.11%) |
Jul 02, 2021 | 189.31 | 191.58 | 189.03 | 191.06 | 2,405,240 | +1.18(+0.62%) |
Jul 01, 2021 | 189.13 | 190.02 | 187.87 | 189.88 | 3,040,300 | +2.03(+1.08%) |
Jun 30, 2021 | 186.51 | 187.99 | 186.00 | 187.85 | 3,039,051 | +0.33(+0.17%) |
Jun 29, 2021 | 185.42 | 187.85 | 184.49 | 187.52 | 2,536,560 | +2.15(+1.16%) |
Jun 28, 2021 | 185.79 | 186.09 | 183.13 | 185.37 | 2,533,261 | -0.34(-0.19%) |
Jun 25, 2021 | 182.94 | 186.38 | 182.64 | 185.72 | 7,327,628 | -0.44(-0.24%) |
Jun 24, 2021 | 186.56 | 186.65 | 185.39 | 186.16 | 2,879,944 | +1.88(+1.02%) |
Jun 23, 2021 | 185.39 | 186.33 | 183.88 | 184.28 | 2,772,378 | -1.25(-0.67%) |
Jun 22, 2021 | 182.65 | 186.18 | 182.58 | 185.53 | 3,831,468 | +1.88(+1.02%) |
Jun 21, 2021 | 180.07 | 184.79 | 180.07 | 183.65 | 4,027,776 | +5.01(+2.81%) |
Jun 18, 2021 | 176.96 | 180.29 | 176.59 | 178.63 | 9,045,760 | -0.25(-0.14%) |
Jun 17, 2021 | 181.10 | 181.10 | 176.56 | 178.89 | 3,397,661 | -2.14(-1.18%) |
Jun 16, 2021 | 182.56 | 182.89 | 180.03 | 181.03 | 2,327,129 | -1.73(-0.95%) |
Jun 15, 2021 | 181.96 | 184.13 | 179.99 | 182.76 | 2,673,603 | +1.13(+0.62%) |
Jun 14, 2021 | 183.65 | 184.05 | 180.75 | 181.63 | 2,387,503 | -1.91(-1.04%) |
Jun 11, 2021 | 184.00 | 185.38 | 182.30 | 183.54 | 2,988,302 | +0.00(+0.00%) |
Jun 10, 2021 | 184.44 | 184.57 | 181.79 | 183.54 | 5,402,453 | +1.93(+1.06%) |
Jun 09, 2021 | 187.77 | 188.70 | 177.94 | 181.61 | 11,692,933 | -7.86(-4.15%) |
Jun 08, 2021 | 192.42 | 192.66 | 189.28 | 189.46 | 3,765,772 | -2.85(-1.48%) |
Jun 07, 2021 | 190.21 | 194.57 | 189.96 | 192.32 | 3,813,291 | +2.07(+1.09%) |
Jun 04, 2021 | 192.37 | 192.75 | 188.44 | 190.25 | 3,259,222 | -1.22(-0.64%) |
Jun 03, 2021 | 190.63 | 192.55 | 189.80 | 191.47 | 2,405,161 | +0.06(+0.03%) |
Jun 02, 2021 | 193.56 | 193.56 | 190.58 | 191.41 | 2,752,380 | -1.25(-0.65%) |
Jun 01, 2021 | 195.25 | 195.60 | 192.58 | 192.65 | 2,064,205 | -1.18(-0.61%) |
May 28, 2021 | 193.05 | 194.98 | 192.42 | 193.84 | 2,355,972 | +1.63(+0.85%) |
May 27, 2021 | 193.55 | 195.88 | 191.49 | 192.21 | 5,657,293 | -0.91(-0.47%) |
May 26, 2021 | 191.87 | 193.48 | 191.34 | 193.12 | 2,630,956 | +2.10(+1.10%) |
May 25, 2021 | 192.72 | 194.33 | 190.74 | 191.03 | 2,672,612 | -1.75(-0.91%) |
May 24, 2021 | 193.37 | 193.77 | 191.99 | 192.78 | 2,193,531 | +1.41(+0.74%) |
May 21, 2021 | 193.46 | 194.10 | 191.29 | 191.37 | 4,348,395 | -0.95(-0.49%) |
May 20, 2021 | 192.68 | 193.88 | 191.24 | 192.32 | 3,021,972 | -0.37(-0.19%) |
May 19, 2021 | 190.57 | 192.78 | 189.35 | 192.69 | 2,382,388 | +0.32(+0.17%) |
May 18, 2021 | 195.09 | 195.09 | 192.34 | 192.36 | 2,342,788 | -2.07(-1.06%) |
May 17, 2021 | 193.73 | 195.02 | 193.27 | 194.43 | 2,304,651 | -0.08(-0.04%) |
May 14, 2021 | 194.90 | 195.75 | 193.37 | 194.51 | 2,596,124 | +0.64(+0.33%) |
May 13, 2021 | 189.84 | 194.98 | 189.79 | 193.87 | 3,568,753 | +4.47(+2.36%) |
May 12, 2021 | 190.76 | 192.23 | 189.10 | 189.41 | 2,966,529 | -3.26(-1.69%) |
May 11, 2021 | 192.31 | 193.27 | 190.22 | 192.67 | 3,435,819 | -1.62(-0.83%) |
May 10, 2021 | 195.52 | 197.40 | 193.95 | 194.29 | 3,968,913 | -1.23(-0.63%) |
May 07, 2021 | 192.83 | 196.27 | 192.19 | 195.52 | 2,941,352 | +2.45(+1.27%) |
May 06, 2021 | 193.20 | 193.27 | 190.64 | 193.07 | 5,222,775 | +0.23(+0.12%) |
May 05, 2021 | 193.21 | 193.94 | 191.26 | 192.84 | 4,660,433 | +0.19(+0.10%) |
May 04, 2021 | 190.22 | 193.54 | 189.55 | 192.65 | 6,423,921 | +1.90(+0.99%) |
May 03, 2021 | 186.46 | 191.81 | 186.19 | 190.75 | 8,101,601 | +7.50(+4.09%) |
Apr 30, 2021 | 181.31 | 184.97 | 179.62 | 183.26 | 6,598,247 | +0.13(+0.07%) |
Apr 29, 2021 | 179.69 | 183.83 | 177.69 | 183.13 | 7,728,614 | +4.81(+2.70%) |
Apr 28, 2021 | 175.64 | 178.38 | 174.48 | 178.32 | 7,017,158 | +3.81(+2.18%) |
Apr 27, 2021 | 171.03 | 177.34 | 170.54 | 174.51 | 16,313,192 | +16.47(+10.42%) |
Apr 26, 2021 | 161.61 | 161.67 | 157.04 | 158.04 | 4,417,042 | -2.83(-1.76%) |
Apr 23, 2021 | 159.88 | 162.09 | 159.41 | 160.87 | 2,677,722 | +1.30(+0.82%) |
Apr 22, 2021 | 159.42 | 162.52 | 159.30 | 159.57 | 3,423,861 | -0.95(-0.59%) |
Apr 21, 2021 | 161.26 | 161.40 | 159.62 | 160.52 | 3,564,682 | -1.01(-0.62%) |
Apr 20, 2021 | 159.92 | 161.67 | 158.97 | 161.53 | 2,939,074 | +1.47(+0.92%) |
Apr 19, 2021 | 161.73 | 161.73 | 159.70 | 160.06 | 2,907,631 | -1.48(-0.92%) |
Apr 16, 2021 | 161.93 | 162.88 | 160.86 | 161.55 | 3,137,599 | +0.06(+0.04%) |
Apr 15, 2021 | 160.78 | 162.57 | 158.67 | 161.49 | 3,492,229 | +3.08(+1.95%) |
Apr 14, 2021 | 160.75 | 161.27 | 158.11 | 158.40 | 2,883,092 | -2.89(-1.79%) |
Apr 13, 2021 | 159.39 | 161.74 | 158.82 | 161.29 | 2,741,899 | +0.75(+0.47%) |
Apr 12, 2021 | 157.71 | 161.21 | 157.09 | 160.53 | 3,363,489 | +2.37(+1.50%) |
Apr 09, 2021 | 155.76 | 158.17 | 155.35 | 158.16 | 2,869,949 | +2.62(+1.69%) |
Apr 08, 2021 | 155.10 | 155.73 | 153.95 | 155.53 | 2,257,216 | +0.96(+0.62%) |
Apr 07, 2021 | 155.45 | 155.83 | 153.90 | 154.57 | 2,313,675 | -0.92(-0.59%) |
Apr 06, 2021 | 154.70 | 156.44 | 153.93 | 155.49 | 2,742,563 | +0.92(+0.59%) |
Apr 05, 2021 | 154.71 | 155.55 | 153.82 | 154.57 | 2,576,317 | +0.60(+0.39%) |
Apr 01, 2021 | 152.98 | 154.74 | 151.77 | 153.97 | 4,021,533 | +1.16(+0.76%) |
Mar 31, 2021 | 152.13 | 153.72 | 150.66 | 152.81 | 4,102,942 | +1.21(+0.80%) |
Mar 30, 2021 | 150.63 | 152.81 | 150.48 | 151.60 | 2,671,054 | +0.45(+0.30%) |
Mar 29, 2021 | 150.67 | 151.89 | 149.82 | 151.15 | 3,006,427 | +0.14(+0.10%) |
Mar 26, 2021 | 147.88 | 151.11 | 147.24 | 151.00 | 3,487,902 | +4.25(+2.90%) |
Mar 25, 2021 | 143.38 | 147.11 | 142.66 | 146.75 | 3,275,435 | +3.00(+2.09%) |
Mar 24, 2021 | 143.88 | 145.87 | 143.56 | 143.75 | 2,541,967 | +0.04(+0.03%) |
Mar 23, 2021 | 143.83 | 145.77 | 143.14 | 143.70 | 3,247,525 | -1.08(-0.75%) |
Mar 22, 2021 | 143.55 | 145.38 | 142.52 | 144.78 | 4,331,116 | +1.59(+1.11%) |
Mar 19, 2021 | 145.12 | 148.54 | 142.65 | 143.19 | 16,613,202 | -0.82(-0.57%) |
Mar 18, 2021 | 144.23 | 144.85 | 142.88 | 144.01 | 3,299,757 | -0.41(-0.28%) |
Mar 17, 2021 | 144.53 | 145.40 | 143.43 | 144.41 | 4,053,505 | -1.95(-1.33%) |
Mar 16, 2021 | 146.33 | 147.57 | 145.12 | 146.37 | 2,667,117 | +0.16(+0.11%) |
Mar 15, 2021 | 150.93 | 150.96 | 144.75 | 146.20 | 5,047,067 | -4.54(-3.01%) |
Mar 12, 2021 | 149.77 | 151.14 | 149.17 | 150.74 | 2,129,963 | +0.41(+0.27%) |
Mar 11, 2021 | 149.19 | 151.63 | 148.68 | 150.34 | 3,232,293 | +1.81(+1.22%) |
Mar 10, 2021 | 147.74 | 149.38 | 147.18 | 148.53 | 2,793,674 | +1.76(+1.20%) |
Mar 09, 2021 | 144.92 | 148.46 | 144.92 | 146.77 | 2,837,784 | +2.16(+1.49%) |
Mar 08, 2021 | 148.53 | 149.43 | 144.51 | 144.61 | 3,533,377 | -3.17(-2.15%) |
Mar 05, 2021 | 144.17 | 148.49 | 143.00 | 147.78 | 4,084,385 | +4.45(+3.10%) |
Mar 04, 2021 | 143.88 | 144.99 | 141.63 | 143.34 | 4,125,665 | -0.88(-0.61%) |
Mar 03, 2021 | 144.36 | 145.78 | 143.72 | 144.22 | 2,929,973 | -0.84(-0.58%) |
Mar 02, 2021 | 145.42 | 146.68 | 143.73 | 145.06 | 2,951,972 | -0.09(-0.06%) |
Mar 01, 2021 | 143.43 | 146.22 | 142.55 | 145.15 | 3,639,220 | +3.27(+2.31%) |
Feb 26, 2021 | 142.55 | 143.13 | 140.76 | 141.88 | 3,885,483 | +0.29(+0.20%) |
Feb 25, 2021 | 143.30 | 144.10 | 141.16 | 141.59 | 2,908,685 | -2.30(-1.60%) |
Feb 24, 2021 | 144.08 | 145.54 | 143.00 | 143.89 | 3,294,429 | -0.66(-0.46%) |
Feb 23, 2021 | 144.41 | 145.11 | 141.82 | 144.56 | 4,878,321 | -0.71(-0.49%) |
Feb 22, 2021 | 143.58 | 146.09 | 142.04 | 145.27 | 4,331,898 | +0.95(+0.66%) |
Feb 19, 2021 | 145.03 | 145.88 | 144.12 | 144.31 | 3,428,387 | -0.50(-0.35%) |
Feb 18, 2021 | 142.75 | 145.26 | 141.69 | 144.82 | 4,025,492 | +1.00(+0.70%) |
Feb 17, 2021 | 143.90 | 144.62 | 142.84 | 143.82 | 3,305,870 | -0.67(-0.46%) |
Feb 16, 2021 | 146.45 | 146.47 | 143.89 | 144.49 | 3,208,841 | -1.47(-1.00%) |
Feb 12, 2021 | 145.13 | 146.35 | 144.75 | 145.95 | 2,869,985 | +0.91(+0.63%) |
Feb 11, 2021 | 148.28 | 148.53 | 143.99 | 145.04 | 3,566,675 | -2.94(-1.99%) |
Feb 10, 2021 | 150.02 | 150.28 | 146.98 | 147.98 | 3,293,610 | -1.12(-0.75%) |
Feb 09, 2021 | 146.05 | 149.71 | 145.41 | 149.11 | 3,439,980 | +3.10(+2.12%) |
Feb 08, 2021 | 146.89 | 147.81 | 145.44 | 146.01 | 2,510,026 | -0.83(-0.57%) |
Feb 05, 2021 | 145.60 | 146.98 | 144.46 | 146.84 | 2,866,067 | +1.89(+1.31%) |
Feb 04, 2021 | 142.24 | 145.08 | 140.98 | 144.94 | 3,141,659 | +2.28(+1.60%) |
Feb 03, 2021 | 143.54 | 144.24 | 140.11 | 142.67 | 5,101,661 | -0.52(-0.36%) |
Feb 02, 2021 | 145.78 | 146.68 | 140.18 | 143.18 | 12,029,612 | +3.60(+2.58%) |
Feb 01, 2021 | 139.53 | 140.38 | 138.38 | 139.58 | 5,341,095 | +1.13(+0.81%) |
Jan 29, 2021 | 139.94 | 140.87 | 138.24 | 138.46 | 5,606,194 | -2.03(-1.44%) |
Jan 28, 2021 | 141.79 | 142.37 | 140.42 | 140.49 | 2,868,499 | -0.34(-0.24%) |
Jan 27, 2021 | 142.25 | 142.57 | 140.24 | 140.83 | 3,155,736 | -3.38(-2.34%) |
Jan 26, 2021 | 145.05 | 145.39 | 143.36 | 144.20 | 3,315,491 | -0.29(-0.20%) |
Jan 25, 2021 | 142.67 | 146.62 | 142.13 | 144.49 | 4,407,277 | +2.47(+1.74%) |
Jan 22, 2021 | 141.50 | 143.33 | 140.60 | 142.02 | 3,505,620 | -0.99(-0.69%) |
Jan 21, 2021 | 142.34 | 144.44 | 142.23 | 143.01 | 2,242,085 | +0.23(+0.16%) |
Jan 20, 2021 | 140.16 | 143.18 | 139.38 | 142.78 | 3,389,250 | +3.18(+2.28%) |
Jan 19, 2021 | 142.66 | 142.75 | 139.40 | 139.60 | 5,075,554 | -2.34(-1.65%) |
Jan 15, 2021 | 145.36 | 145.58 | 141.33 | 141.94 | 5,391,591 | -4.08(-2.80%) |
Jan 14, 2021 | 146.23 | 147.92 | 145.80 | 146.02 | 2,936,363 | +0.32(+0.22%) |
Jan 13, 2021 | 146.10 | 146.90 | 144.67 | 145.70 | 2,958,434 | -0.72(-0.49%) |
Jan 12, 2021 | 145.04 | 146.90 | 142.86 | 146.42 | 5,162,540 | +1.83(+1.27%) |
Jan 11, 2021 | 141.91 | 144.66 | 140.91 | 144.59 | 6,859,914 | +3.10(+2.19%) |
Jan 08, 2021 | 142.13 | 142.84 | 140.66 | 141.49 | 5,423,608 | -0.54(-0.38%) |
Jan 07, 2021 | 144.37 | 144.59 | 141.26 | 142.03 | 6,734,835 | -1.82(-1.27%) |
Jan 06, 2021 | 143.18 | 145.72 | 142.93 | 143.85 | 5,664,578 | -0.43(-0.30%) |
Jan 05, 2021 | 145.32 | 146.51 | 144.02 | 144.28 | 4,434,881 | -2.04(-1.39%) |
Jan 04, 2021 | 150.43 | 150.55 | 144.60 | 146.32 | 4,816,427 | -4.11(-2.73%) |
Dec 31, 2020 | 150.43 | 150.43 | 150.43 | 3,477,283 | +1.94(+1.31%) | |
Dec 30, 2020 | 151.70 | 151.70 | 148.42 | 148.49 | 3,477,283 | -2.50(-1.66%) |
Dec 29, 2020 | 153.42 | 153.65 | 150.43 | 150.99 | 3,204,478 | -2.08(-1.36%) |
Dec 28, 2020 | 154.18 | 154.72 | 152.66 | 153.07 | 2,083,363 | -0.74(-0.48%) |
Dec 24, 2020 | 154.55 | 154.85 | 153.17 | 153.81 | 1,126,186 | -0.40(-0.26%) |
Dec 23, 2020 | 155.77 | 157.16 | 154.20 | 154.22 | 2,858,272 | -1.72(-1.10%) |
Dec 22, 2020 | 153.94 | 156.55 | 153.65 | 155.93 | 2,786,545 | +1.76(+1.14%) |
Dec 21, 2020 | 154.02 | 155.82 | 152.78 | 154.17 | 3,556,650 | -2.31(-1.48%) |
Dec 18, 2020 | 154.58 | 156.76 | 152.88 | 156.49 | 9,606,508 | +0.62(+0.40%) |
Dec 17, 2020 | 152.52 | 156.60 | 151.89 | 155.87 | 4,901,235 | +3.89(+2.56%) |
Dec 16, 2020 | 149.53 | 153.34 | 149.53 | 151.97 | 3,829,134 | +2.64(+1.77%) |
Dec 15, 2020 | 149.27 | 150.42 | 148.41 | 149.33 | 2,860,603 | +0.49(+0.33%) |
Dec 14, 2020 | 153.45 | 153.45 | 148.81 | 148.84 | 3,788,835 | -1.59(-1.06%) |
Dec 11, 2020 | 147.84 | 150.98 | 147.70 | 150.43 | 5,348,268 | +3.72(+2.53%) |
Dec 10, 2020 | 149.18 | 149.59 | 146.17 | 146.71 | 5,255,633 | -4.41(-2.92%) |
Dec 09, 2020 | 149.66 | 151.72 | 149.19 | 151.12 | 3,709,627 | +2.49(+1.68%) |
Dec 08, 2020 | 149.82 | 150.28 | 148.21 | 148.63 | 4,344,927 | -0.97(-0.65%) |
Dec 07, 2020 | 150.19 | 150.33 | 148.37 | 149.60 | 3,486,549 | +0.20(+0.13%) |
Dec 04, 2020 | 150.13 | 150.61 | 148.59 | 149.40 | 3,096,678 | -0.52(-0.35%) |
Dec 03, 2020 | 151.07 | 152.06 | 149.55 | 149.92 | 3,179,363 | -0.89(-0.59%) |
Dec 02, 2020 | 149.94 | 150.93 | 148.73 | 150.81 | 4,310,230 | +0.78(+0.52%) |
Dec 01, 2020 | 154.99 | 155.61 | 149.98 | 150.03 | 6,013,375 | -2.78(-1.82%) |
Nov 30, 2020 | 151.47 | 152.96 | 150.17 | 152.81 | 5,266,712 | +1.95(+1.29%) |
Nov 27, 2020 | 152.72 | 153.13 | 149.97 | 150.87 | 2,481,417 | -1.44(-0.94%) |
Nov 25, 2020 | 153.74 | 154.53 | 151.30 | 152.30 | 3,915,458 | -1.96(-1.27%) |
Nov 24, 2020 | 150.03 | 154.64 | 149.69 | 154.26 | 6,013,481 | +5.44(+3.66%) |
Nov 23, 2020 | 147.84 | 148.94 | 146.42 | 148.82 | 4,221,530 | +2.54(+1.73%) |
Nov 20, 2020 | 148.58 | 149.00 | 146.24 | 146.28 | 4,466,125 | -2.43(-1.63%) |
Nov 19, 2020 | 150.07 | 150.07 | 148.02 | 148.71 | 3,513,480 | -1.76(-1.17%) |
Nov 18, 2020 | 150.92 | 153.26 | 150.47 | 150.47 | 3,796,589 | -0.38(-0.25%) |
Nov 17, 2020 | 150.63 | 151.32 | 147.84 | 150.86 | 4,059,995 | +0.39(+0.26%) |
Nov 16, 2020 | 145.75 | 150.50 | 144.04 | 150.46 | 4,914,747 | +4.26(+2.91%) |
Nov 13, 2020 | 146.68 | 147.48 | 145.75 | 146.20 | 2,944,542 | +0.50(+0.34%) |
Nov 12, 2020 | 147.69 | 147.84 | 144.42 | 145.70 | 4,556,334 | -2.25(-1.52%) |
Nov 11, 2020 | 147.71 | 149.36 | 146.66 | 147.95 | 3,648,101 | +1.70(+1.16%) |
Nov 10, 2020 | 145.37 | 146.73 | 142.97 | 146.26 | 3,748,247 | +1.34(+0.93%) |
Nov 09, 2020 | 145.70 | 148.74 | 140.91 | 144.92 | 10,644,840 | -3.96(-2.66%) |
Nov 06, 2020 | 145.68 | 149.43 | 144.79 | 148.88 | 3,333,837 | +3.66(+2.52%) |
Nov 05, 2020 | 147.03 | 147.25 | 144.02 | 145.22 | 4,500,657 | +0.87(+0.60%) |
Nov 04, 2020 | 145.71 | 146.80 | 142.56 | 144.35 | 3,971,827 | -0.80(-0.55%) |
Nov 03, 2020 | 143.35 | 146.19 | 142.37 | 145.15 | 3,535,418 | +3.49(+2.46%) |
Nov 02, 2020 | 141.03 | 143.12 | 139.37 | 141.66 | 4,417,462 | +2.17(+1.55%) |
Oct 30, 2020 | 142.07 | 142.47 | 137.84 | 139.49 | 5,905,622 | -3.77(-2.63%) |
Oct 29, 2020 | 140.34 | 145.63 | 140.05 | 143.27 | 6,583,993 | +4.95(+3.58%) |
Oct 28, 2020 | 144.00 | 145.50 | 138.15 | 138.31 | 12,515,686 | -13.37(-8.82%) |
Oct 27, 2020 | 151.73 | 152.42 | 149.70 | 151.68 | 6,443,935 | +2.52(+1.69%) |
Oct 26, 2020 | 151.75 | 151.75 | 147.55 | 149.16 | 4,562,427 | -3.46(-2.27%) |
Oct 23, 2020 | 153.09 | 154.27 | 152.10 | 152.62 | 3,111,956 | -0.97(-0.63%) |
Oct 22, 2020 | 154.81 | 155.13 | 152.40 | 153.59 | 4,390,205 | +0.23(+0.15%) |
Oct 21, 2020 | 156.65 | 158.05 | 153.29 | 153.36 | 4,970,821 | -1.91(-1.23%) |
Oct 20, 2020 | 153.72 | 157.46 | 153.03 | 155.27 | 3,138,308 | +2.47(+1.62%) |
Oct 19, 2020 | 155.16 | 156.44 | 151.92 | 152.80 | 3,248,154 | -2.08(-1.34%) |
Oct 16, 2020 | 155.44 | 156.43 | 154.72 | 154.88 | 3,881,893 | +0.35(+0.23%) |
Oct 15, 2020 | 153.31 | 154.54 | 152.72 | 154.52 | 3,447,870 | -0.84(-0.54%) |
Oct 14, 2020 | 156.01 | 156.23 | 154.31 | 155.37 | 3,560,867 | -0.30(-0.19%) |
Oct 13, 2020 | 155.82 | 157.28 | 155.28 | 155.67 | 3,398,908 | -1.07(-0.69%) |
Oct 12, 2020 | 155.25 | 156.97 | 154.68 | 156.74 | 2,559,734 | +1.64(+1.06%) |
Oct 09, 2020 | 154.94 | 155.71 | 153.48 | 155.10 | 3,222,334 | +0.43(+0.28%) |
Oct 08, 2020 | 155.87 | 156.25 | 154.00 | 154.68 | 3,150,340 | -0.69(-0.45%) |
Oct 07, 2020 | 151.48 | 155.77 | 151.20 | 155.37 | 4,330,728 | +5.01(+3.33%) |
Oct 06, 2020 | 150.30 | 152.76 | 149.80 | 150.36 | 4,134,495 | +0.17(+0.11%) |
Oct 05, 2020 | 149.30 | 150.90 | 148.66 | 150.19 | 3,082,836 | +1.95(+1.32%) |
Oct 02, 2020 | 147.97 | 149.60 | 147.16 | 148.24 | 5,048,736 | -0.61(-0.41%) |
Oct 01, 2020 | 150.09 | 151.65 | 148.17 | 148.85 | 5,555,839 | +0.91(+0.61%) |
Sep 30, 2020 | 150.31 | 150.64 | 146.94 | 147.94 | 6,110,599 | -1.66(-1.11%) |
Sep 29, 2020 | 149.88 | 151.35 | 148.38 | 149.60 | 3,507,169 | -0.36(-0.24%) |
Sep 28, 2020 | 150.86 | 152.69 | 149.60 | 149.96 | 4,884,890 | +2.47(+1.67%) |
Sep 25, 2020 | 141.41 | 148.27 | 141.41 | 147.49 | 4,954,915 | +5.07(+3.56%) |
Sep 24, 2020 | 143.05 | 144.34 | 140.27 | 142.42 | 3,350,484 | -1.01(-0.71%) |
Sep 23, 2020 | 144.28 | 147.17 | 143.25 | 143.44 | 4,324,977 | -0.30(-0.21%) |
Sep 22, 2020 | 142.36 | 143.96 | 141.68 | 143.74 | 3,437,118 | +0.74(+0.52%) |
Sep 21, 2020 | 143.32 | 144.68 | 139.73 | 143.00 | 4,383,751 | +1.24(+0.88%) |
Sep 18, 2020 | 142.18 | 145.39 | 141.54 | 141.76 | 8,192,679 | -0.08(-0.06%) |
Sep 17, 2020 | 139.43 | 142.30 | 139.36 | 141.84 | 3,378,963 | -0.11(-0.07%) |
Sep 16, 2020 | 148.10 | 148.59 | 141.64 | 141.94 | 6,462,469 | -1.47(-1.03%) |
Sep 15, 2020 | 142.57 | 143.63 | 140.61 | 143.42 | 3,637,558 | +1.23(+0.87%) |
Sep 14, 2020 | 142.86 | 143.98 | 141.20 | 142.18 | 4,072,643 | +1.13(+0.80%) |
Sep 11, 2020 | 140.72 | 142.60 | 139.78 | 141.06 | 2,778,235 | +0.87(+0.62%) |
Sep 10, 2020 | 142.94 | 143.18 | 139.47 | 140.19 | 2,760,473 | -1.70(-1.20%) |
Sep 09, 2020 | 140.33 | 142.91 | 140.33 | 141.88 | 2,610,086 | +2.97(+2.14%) |
Sep 08, 2020 | 140.98 | 142.11 | 138.47 | 138.91 | 3,577,446 | -3.84(-2.69%) |
Sep 04, 2020 | 142.27 | 143.70 | 137.29 | 142.75 | 4,056,018 | +2.45(+1.75%) |
Sep 03, 2020 | 144.07 | 145.12 | 139.35 | 140.30 | 5,355,506 | -6.89(-4.68%) |
Sep 02, 2020 | 145.00 | 147.56 | 144.01 | 147.19 | 4,253,859 | +2.78(+1.92%) |