Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 171.65 | 173.17 | 171.35 | 171.60 | 48,149,160 | -0.40(-0.23%) |
Jun 29, 2021 | 171.54 | 172.40 | 170.75 | 172.00 | 42,027,696 | +0.21(+0.12%) |
Jun 28, 2021 | 170.40 | 172.00 | 170.28 | 171.79 | 44,932,312 | +2.12(+1.25%) |
Jun 25, 2021 | 172.79 | 172.84 | 169.31 | 169.67 | 79,008,920 | -2.38(-1.38%) |
Jun 24, 2021 | 174.97 | 175.83 | 171.14 | 172.05 | 76,782,112 | -2.73(-1.56%) |
Jun 23, 2021 | 174.84 | 175.64 | 173.75 | 174.78 | 56,334,100 | -0.08(-0.05%) |
Jun 22, 2021 | 172.50 | 175.78 | 172.40 | 174.86 | 67,026,064 | +2.57(+1.49%) |
Jun 21, 2021 | 173.41 | 173.69 | 171.30 | 172.29 | 65,649,416 | -1.64(-0.94%) |
Jun 18, 2021 | 173.94 | 174.94 | 173.28 | 173.94 | 105,203,368 | -0.12(-0.07%) |
Jun 17, 2021 | 169.76 | 174.45 | 169.65 | 174.05 | 102,864,240 | +3.69(+2.17%) |
Jun 16, 2021 | 169.20 | 170.92 | 167.63 | 170.36 | 84,156,416 | +1.60(+0.95%) |
Jun 15, 2021 | 168.80 | 169.45 | 167.76 | 168.76 | 48,545,628 | -0.04(-0.02%) |
Jun 14, 2021 | 166.95 | 168.83 | 166.38 | 168.80 | 51,466,440 | +1.85(+1.11%) |
Jun 11, 2021 | 167.09 | 167.93 | 166.28 | 166.95 | 56,479,544 | -0.14(-0.08%) |
Jun 10, 2021 | 163.72 | 167.16 | 163.67 | 167.09 | 69,658,664 | +3.42(+2.09%) |
Jun 09, 2021 | 163.26 | 164.49 | 163.15 | 163.67 | 49,190,624 | +0.85(+0.52%) |
Jun 08, 2021 | 160.75 | 163.59 | 160.52 | 162.82 | 68,460,752 | +3.30(+2.07%) |
Jun 07, 2021 | 159.49 | 160.02 | 158.24 | 159.53 | 44,307,808 | -0.41(-0.26%) |
Jun 04, 2021 | 160.22 | 160.67 | 159.56 | 159.94 | 45,100,908 | +0.96(+0.60%) |
Jun 03, 2021 | 159.84 | 160.34 | 158.83 | 158.98 | 48,009,272 | -2.34(-1.45%) |
Jun 02, 2021 | 160.78 | 161.37 | 160.02 | 161.32 | 40,370,592 | +0.76(+0.48%) |
Jun 01, 2021 | 161.79 | 162.17 | 160.08 | 160.56 | 48,644,120 | -0.22(-0.14%) |
May 28, 2021 | 161.72 | 162.02 | 160.61 | 160.78 | 46,739,832 | -0.35(-0.22%) |
May 27, 2021 | 162.42 | 162.63 | 161.12 | 161.13 | 51,289,388 | -1.75(-1.07%) |
May 26, 2021 | 163.34 | 164.40 | 162.54 | 162.88 | 47,745,992 | +0.31(+0.19%) |
May 25, 2021 | 162.95 | 163.61 | 160.31 | 162.57 | 65,308,636 | +0.70(+0.43%) |
May 24, 2021 | 160.40 | 162.51 | 160.15 | 161.87 | 48,528,208 | +2.09(+1.31%) |
May 21, 2021 | 162.12 | 162.45 | 159.47 | 159.78 | 82,293,784 | -2.22(-1.37%) |
May 20, 2021 | 161.84 | 162.60 | 161.43 | 162.00 | 52,740,268 | +0.79(+0.49%) |
May 19, 2021 | 159.70 | 161.36 | 158.83 | 161.21 | 53,691,660 | -0.02(-0.01%) |
May 18, 2021 | 164.24 | 165.21 | 161.14 | 161.24 | 56,603,916 | -1.90(-1.17%) |
May 17, 2021 | 161.92 | 164.25 | 161.35 | 163.14 | 74,599,976 | +2.37(+1.47%) |
May 14, 2021 | 158.90 | 161.06 | 158.78 | 160.77 | 66,658,384 | +3.06(+1.94%) |
May 13, 2021 | 158.90 | 159.82 | 156.28 | 157.70 | 67,204,744 | +0.48(+0.30%) |
May 12, 2021 | 158.88 | 160.02 | 156.29 | 157.23 | 98,907,576 | -3.59(-2.23%) |
May 11, 2021 | 156.09 | 161.52 | 156.00 | 160.82 | 92,549,520 | +1.67(+1.05%) |
May 10, 2021 | 163.73 | 163.76 | 159.13 | 159.15 | 116,993,168 | -5.04(-3.07%) |
May 07, 2021 | 165.56 | 166.15 | 164.07 | 164.19 | 94,432,360 | -0.74(-0.45%) |
May 06, 2021 | 163.12 | 165.33 | 161.98 | 164.93 | 89,096,760 | +1.79(+1.10%) |
May 05, 2021 | 166.55 | 167.34 | 162.84 | 163.14 | 74,336,336 | -2.06(-1.25%) |
May 04, 2021 | 167.42 | 168.00 | 163.22 | 165.21 | 108,989,488 | -3.72(-2.20%) |
May 03, 2021 | 173.83 | 173.92 | 168.24 | 168.93 | 117,695,560 | -4.04(-2.33%) |
Apr 30, 2021 | 175.84 | 177.28 | 172.72 | 172.96 | 140,515,648 | -0.19(-0.11%) |
Apr 29, 2021 | 174.84 | 175.31 | 171.35 | 173.16 | 152,972,464 | +0.64(+0.37%) |
Apr 28, 2021 | 171.34 | 174.09 | 170.85 | 172.52 | 92,691,720 | +2.05(+1.20%) |
Apr 27, 2021 | 171.77 | 172.59 | 169.50 | 170.47 | 76,576,272 | +0.42(+0.25%) |
Apr 26, 2021 | 167.01 | 171.02 | 166.16 | 170.05 | 97,696,136 | +3.40(+2.04%) |
Apr 23, 2021 | 165.57 | 168.35 | 165.04 | 166.65 | 64,082,340 | +1.59(+0.96%) |
Apr 22, 2021 | 168.19 | 168.25 | 164.69 | 165.06 | 51,684,172 | -2.64(-1.58%) |
Apr 21, 2021 | 165.41 | 167.75 | 164.80 | 167.71 | 44,278,520 | +1.36(+0.82%) |
Apr 20, 2021 | 168.28 | 168.75 | 165.41 | 166.34 | 52,522,016 | -1.86(-1.11%) |
Apr 19, 2021 | 169.12 | 171.39 | 167.61 | 168.21 | 54,607,008 | -1.37(-0.81%) |
Apr 16, 2021 | 168.60 | 169.94 | 167.39 | 169.57 | 63,869,840 | +1.02(+0.60%) |
Apr 15, 2021 | 168.16 | 169.45 | 167.21 | 168.56 | 64,748,924 | +2.30(+1.38%) |
Apr 14, 2021 | 169.80 | 169.81 | 165.91 | 166.26 | 62,992,564 | -3.34(-1.97%) |
Apr 13, 2021 | 169.64 | 171.20 | 169.38 | 169.60 | 66,364,472 | +1.03(+0.61%) |
Apr 12, 2021 | 167.37 | 169.35 | 167.16 | 168.57 | 65,715,912 | +0.36(+0.21%) |
Apr 09, 2021 | 164.85 | 168.21 | 164.06 | 168.21 | 87,032,176 | +3.64(+2.21%) |
Apr 08, 2021 | 165.16 | 165.84 | 164.21 | 164.58 | 56,247,476 | +0.99(+0.61%) |
Apr 07, 2021 | 161.31 | 164.79 | 160.80 | 163.59 | 67,022,656 | +2.77(+1.72%) |
Apr 06, 2021 | 160.81 | 161.99 | 160.47 | 160.81 | 50,863,044 | -0.15(-0.09%) |
Apr 05, 2021 | 158.28 | 161.42 | 157.69 | 160.96 | 66,809,896 | +3.28(+2.08%) |
Apr 01, 2021 | 155.53 | 157.75 | 155.41 | 157.68 | 58,944,284 | +3.34(+2.16%) |
Mar 31, 2021 | 152.84 | 155.60 | 152.77 | 154.34 | 61,999,312 | +1.94(+1.27%) |
Mar 30, 2021 | 153.14 | 153.29 | 151.34 | 152.41 | 46,825,172 | -1.02(-0.66%) |
Mar 29, 2021 | 152.41 | 154.20 | 151.07 | 153.43 | 55,011,780 | +1.18(+0.78%) |
Mar 26, 2021 | 151.85 | 152.47 | 149.45 | 152.24 | 66,413,808 | +0.29(+0.19%) |
Mar 25, 2021 | 153.29 | 155.12 | 151.50 | 151.96 | 71,365,208 | -2.04(-1.32%) |
Mar 24, 2021 | 157.18 | 157.65 | 153.90 | 153.99 | 59,267,964 | -2.52(-1.61%) |
Mar 23, 2021 | 155.98 | 158.73 | 155.68 | 156.51 | 76,480,088 | +1.33(+0.86%) |
Mar 22, 2021 | 153.03 | 155.96 | 152.64 | 155.18 | 58,157,400 | +1.79(+1.17%) |
Mar 19, 2021 | 151.11 | 153.50 | 150.48 | 153.39 | 92,723,528 | +2.34(+1.55%) |
Mar 18, 2021 | 154.69 | 155.47 | 150.90 | 151.04 | 73,255,240 | -5.38(-3.44%) |
Mar 17, 2021 | 153.30 | 158.28 | 153.15 | 156.42 | 62,468,992 | +2.19(+1.42%) |
Mar 16, 2021 | 154.88 | 156.08 | 153.43 | 154.23 | 50,879,364 | +0.51(+0.33%) |
Mar 15, 2021 | 153.37 | 153.75 | 151.25 | 153.72 | 58,462,796 | -0.39(-0.25%) |
Mar 12, 2021 | 153.39 | 154.59 | 151.92 | 154.11 | 48,549,900 | -1.20(-0.77%) |
Mar 11, 2021 | 154.84 | 156.22 | 153.78 | 155.31 | 55,547,456 | +2.79(+1.83%) |
Mar 10, 2021 | 154.56 | 155.46 | 151.15 | 152.52 | 60,315,380 | -0.26(-0.17%) |
Mar 09, 2021 | 150.54 | 154.19 | 149.91 | 152.78 | 80,661,512 | +5.53(+3.76%) |
Mar 08, 2021 | 150.40 | 152.87 | 147.22 | 147.25 | 83,767,760 | -2.42(-1.62%) |
Mar 05, 2021 | 149.90 | 150.10 | 143.71 | 149.67 | 108,023,424 | +1.14(+0.77%) |
Mar 04, 2021 | 150.25 | 152.55 | 146.93 | 148.53 | 109,436,464 | -1.37(-0.91%) |
Mar 03, 2021 | 153.70 | 155.02 | 149.40 | 149.90 | 79,522,544 | -4.47(-2.89%) |
Mar 02, 2021 | 156.81 | 157.81 | 153.99 | 154.36 | 51,921,528 | -2.57(-1.64%) |
Mar 01, 2021 | 156.03 | 157.11 | 154.54 | 156.94 | 54,706,384 | +2.65(+1.72%) |
Feb 26, 2021 | 154.40 | 155.76 | 151.48 | 154.28 | 85,719,096 | +1.78(+1.17%) |
Feb 25, 2021 | 156.47 | 158.54 | 152.03 | 152.50 | 90,341,360 | -5.11(-3.24%) |
Feb 24, 2021 | 157.97 | 158.19 | 155.90 | 157.61 | 60,202,176 | -1.74(-1.09%) |
Feb 23, 2021 | 155.91 | 159.86 | 154.32 | 159.35 | 93,603,776 | +0.69(+0.43%) |
Feb 22, 2021 | 160.03 | 161.24 | 158.24 | 158.66 | 70,264,200 | -3.45(-2.13%) |
Feb 19, 2021 | 166.02 | 166.28 | 161.91 | 162.11 | 86,304,472 | -3.91(-2.35%) |
Feb 18, 2021 | 163.74 | 166.51 | 163.31 | 166.02 | 60,691,904 | +0.98(+0.59%) |
Feb 17, 2021 | 162.83 | 165.66 | 162.59 | 165.04 | 66,121,664 | +1.98(+1.21%) |
Feb 16, 2021 | 162.32 | 165.03 | 162.30 | 163.06 | 51,390,484 | -0.44(-0.27%) |
Feb 12, 2021 | 162.12 | 163.63 | 161.29 | 163.50 | 46,815,832 | +0.78(+0.48%) |
Feb 11, 2021 | 164.21 | 164.21 | 162.02 | 162.72 | 46,022,992 | -1.22(-0.74%) |
Feb 10, 2021 | 165.31 | 165.51 | 162.32 | 163.94 | 62,949,880 | -0.92(-0.56%) |
Feb 09, 2021 | 165.24 | 166.51 | 164.50 | 164.86 | 43,945,156 | -0.90(-0.54%) |
Feb 08, 2021 | 167.53 | 167.85 | 164.81 | 165.76 | 65,115,040 | -1.46(-0.87%) |
Feb 05, 2021 | 165.56 | 168.45 | 164.75 | 167.21 | 72,586,288 | +1.06(+0.63%) |
Feb 04, 2021 | 166.11 | 166.96 | 163.50 | 166.16 | 73,391,896 | +0.92(+0.56%) |
Feb 03, 2021 | 170.85 | 171.30 | 165.04 | 165.24 | 141,532,112 | -3.37(-2.00%) |
Feb 02, 2021 | 168.60 | 170.99 | 167.66 | 168.60 | 140,690,960 | +1.85(+1.11%) |
Feb 01, 2021 | 161.74 | 167.12 | 161.37 | 166.75 | 82,906,040 | +6.82(+4.26%) |
Jan 29, 2021 | 161.12 | 161.47 | 158.85 | 159.93 | 86,071,928 | -1.57(-0.97%) |
Jan 28, 2021 | 161.37 | 164.70 | 161.06 | 161.50 | 62,894,632 | +0.25(+0.16%) |
Jan 27, 2021 | 166.68 | 166.93 | 159.98 | 161.25 | 93,070,448 | -4.67(-2.81%) |
Jan 26, 2021 | 164.43 | 166.51 | 163.76 | 165.92 | 58,960,924 | +1.60(+0.97%) |
Jan 25, 2021 | 166.03 | 167.80 | 161.78 | 164.31 | 75,025,776 | +0.09(+0.05%) |
Jan 22, 2021 | 164.83 | 165.71 | 163.77 | 164.22 | 56,570,716 | -0.74(-0.45%) |
Jan 21, 2021 | 164.26 | 167.03 | 164.09 | 164.96 | 98,942,680 | +2.18(+1.34%) |
Jan 20, 2021 | 158.73 | 163.60 | 158.38 | 162.79 | 106,101,880 | +7.11(+4.57%) |
Jan 19, 2021 | 154.99 | 156.88 | 154.44 | 155.67 | 66,104,804 | +0.82(+0.53%) |
Jan 15, 2021 | 155.78 | 156.76 | 154.40 | 154.85 | 85,077,592 | -1.16(-0.74%) |
Jan 14, 2021 | 158.00 | 158.53 | 155.66 | 156.01 | 61,270,644 | -1.92(-1.21%) |
Jan 13, 2021 | 156.06 | 159.12 | 155.74 | 157.92 | 66,416,556 | +2.25(+1.44%) |
Jan 12, 2021 | 155.63 | 156.74 | 153.94 | 155.68 | 69,846,944 | +0.33(+0.21%) |
Jan 11, 2021 | 157.03 | 157.45 | 155.13 | 155.34 | 73,355,352 | -3.42(-2.15%) |
Jan 08, 2021 | 158.63 | 159.16 | 156.74 | 158.76 | 70,920,384 | +1.03(+0.65%) |
Jan 07, 2021 | 157.48 | 160.05 | 157.38 | 157.74 | 70,228,000 | +1.19(+0.76%) |
Jan 06, 2021 | 156.96 | 159.50 | 156.19 | 156.55 | 87,831,992 | -4.00(-2.49%) |
Jan 05, 2021 | 157.93 | 160.79 | 157.88 | 160.55 | 53,067,700 | +1.59(+1.00%) |
Jan 04, 2021 | 163.12 | 163.22 | 156.83 | 158.96 | 88,277,440 | -3.51(-2.16%) |
Dec 31, 2020 | 162.46 | 162.46 | 162.46 | 64,158,536 | -1.44(-0.88%) | |
Dec 30, 2020 | 166.66 | 166.71 | 163.74 | 163.91 | 64,158,536 | -1.80(-1.09%) |
Dec 29, 2020 | 165.11 | 167.14 | 163.68 | 165.71 | 97,533,032 | +1.90(+1.16%) |
Dec 28, 2020 | 159.32 | 164.81 | 158.26 | 163.81 | 113,761,704 | +5.55(+3.51%) |
Dec 24, 2020 | 159.32 | 159.72 | 158.08 | 158.26 | 29,106,284 | -0.63(-0.40%) |
Dec 23, 2020 | 159.87 | 160.13 | 158.84 | 158.89 | 41,855,876 | -1.06(-0.66%) |
Dec 22, 2020 | 159.77 | 160.72 | 158.63 | 159.95 | 47,518,680 | +0.02(+0.01%) |
Dec 21, 2020 | 159.62 | 160.97 | 157.93 | 159.93 | 76,750,000 | +0.23(+0.14%) |
Dec 18, 2020 | 161.82 | 162.09 | 158.21 | 159.71 | 120,195,984 | -1.72(-1.06%) |
Dec 17, 2020 | 162.12 | 162.79 | 160.67 | 161.42 | 69,537,616 | -0.24(-0.15%) |
Dec 16, 2020 | 158.43 | 161.97 | 157.81 | 161.67 | 88,633,976 | +3.78(+2.40%) |
Dec 15, 2020 | 158.68 | 159.05 | 156.16 | 157.88 | 66,548,524 | +0.41(+0.26%) |
Dec 14, 2020 | 156.78 | 159.15 | 155.93 | 157.48 | 83,092,032 | +2.02(+1.30%) |
Dec 11, 2020 | 154.47 | 155.57 | 153.28 | 155.46 | 61,436,132 | +0.74(+0.48%) |
Dec 10, 2020 | 154.09 | 156.74 | 153.44 | 154.71 | 60,613,840 | -0.13(-0.09%) |
Dec 09, 2020 | 158.02 | 158.35 | 154.04 | 154.85 | 82,088,624 | -3.65(-2.30%) |
Dec 08, 2020 | 157.57 | 158.83 | 155.63 | 158.49 | 65,724,372 | +0.96(+0.61%) |
Dec 07, 2020 | 157.45 | 158.66 | 156.72 | 157.53 | 54,945,964 | -0.23(-0.14%) |
Dec 04, 2020 | 159.53 | 159.53 | 157.57 | 157.76 | 58,409,028 | -1.20(-0.76%) |
Dec 03, 2020 | 159.90 | 161.05 | 158.69 | 158.96 | 57,866,616 | -0.84(-0.52%) |
Dec 02, 2020 | 160.71 | 161.22 | 158.29 | 159.80 | 62,594,208 | -0.83(-0.51%) |
Dec 01, 2020 | 159.05 | 162.07 | 157.49 | 160.63 | 90,962,296 | +2.60(+1.64%) |
Nov 30, 2020 | 160.05 | 161.04 | 155.91 | 158.03 | 81,171,952 | -1.36(-0.85%) |
Nov 27, 2020 | 160.19 | 160.43 | 159.13 | 159.39 | 47,968,536 | +0.51(+0.32%) |
Nov 25, 2020 | 156.72 | 159.53 | 156.65 | 158.88 | 75,986,264 | +3.34(+2.15%) |
Nov 24, 2020 | 154.66 | 156.34 | 153.95 | 155.54 | 71,909,064 | +0.98(+0.63%) |
Nov 23, 2020 | 155.47 | 156.62 | 152.91 | 154.56 | 93,601,672 | -0.05(-0.03%) |
Nov 20, 2020 | 155.49 | 156.28 | 154.54 | 154.61 | 67,760,968 | -0.88(-0.57%) |
Nov 19, 2020 | 154.90 | 155.88 | 153.69 | 155.49 | 60,084,200 | +0.58(+0.37%) |
Nov 18, 2020 | 156.33 | 156.63 | 154.89 | 154.91 | 58,126,164 | -1.51(-0.96%) |
Nov 17, 2020 | 158.80 | 159.09 | 156.40 | 156.41 | 68,747,104 | +0.23(+0.15%) |
Nov 16, 2020 | 154.30 | 156.77 | 153.27 | 156.19 | 76,196,080 | +0.11(+0.07%) |
Nov 13, 2020 | 155.73 | 156.72 | 153.91 | 156.07 | 75,426,952 | +0.92(+0.60%) |
Nov 12, 2020 | 157.63 | 158.42 | 153.94 | 155.15 | 87,457,456 | -1.35(-0.86%) |
Nov 11, 2020 | 152.73 | 156.59 | 152.14 | 156.50 | 87,377,808 | +5.11(+3.37%) |
Nov 10, 2020 | 154.39 | 155.34 | 150.62 | 151.40 | 131,586,408 | -5.42(-3.46%) |
Nov 09, 2020 | 160.17 | 164.06 | 155.24 | 156.82 | 143,708,288 | -8.36(-5.06%) |
Nov 06, 2020 | 164.84 | 165.71 | 161.22 | 165.18 | 93,164,568 | -0.53(-0.32%) |
Nov 05, 2020 | 165.61 | 167.94 | 164.06 | 165.71 | 115,557,280 | +4.03(+2.49%) |
Nov 04, 2020 | 157.63 | 161.86 | 156.62 | 161.68 | 136,724,736 | +9.62(+6.32%) |
Nov 03, 2020 | 150.57 | 153.38 | 148.70 | 152.06 | 97,773,920 | +2.19(+1.46%) |
Nov 02, 2020 | 152.73 | 153.62 | 147.16 | 149.87 | 145,231,200 | -1.58(-1.04%) |
Oct 30, 2020 | 157.52 | 157.98 | 150.60 | 151.45 | 168,314,864 | -8.72(-5.45%) |
Oct 29, 2020 | 159.69 | 162.48 | 157.83 | 160.17 | 131,899,920 | +2.41(+1.53%) |
Oct 28, 2020 | 162.08 | 162.82 | 157.75 | 157.77 | 111,817,824 | -6.16(-3.76%) |
Oct 27, 2020 | 160.87 | 164.20 | 160.19 | 163.93 | 85,842,992 | +3.96(+2.47%) |
Oct 26, 2020 | 159.56 | 163.76 | 157.29 | 159.98 | 118,164,032 | +0.13(+0.08%) |
Oct 23, 2020 | 159.18 | 159.89 | 156.63 | 159.84 | 69,495,040 | +1.40(+0.88%) |
Oct 22, 2020 | 159.12 | 159.56 | 155.73 | 158.45 | 84,346,176 | -0.43(-0.27%) |
Oct 21, 2020 | 160.25 | 161.31 | 157.63 | 158.87 | 91,854,512 | -1.60(-1.00%) |
Oct 20, 2020 | 160.74 | 162.92 | 159.23 | 160.47 | 90,277,776 | +0.49(+0.31%) |
Oct 19, 2020 | 164.59 | 166.06 | 159.26 | 159.98 | 104,574,472 | -3.27(-2.00%) |
Oct 16, 2020 | 167.77 | 169.58 | 157.63 | 163.25 | 129,790,488 | -3.29(-1.97%) |
Oct 15, 2020 | 164.21 | 167.40 | 163.62 | 166.54 | 104,490,800 | -1.25(-0.74%) |
Oct 14, 2020 | 171.95 | 172.84 | 166.61 | 167.79 | 116,665,360 | -3.99(-2.32%) |
Oct 13, 2020 | 172.99 | 174.21 | 170.81 | 171.78 | 115,033,488 | +0.03(+0.02%) |
Oct 12, 2020 | 167.10 | 174.40 | 166.59 | 171.74 | 167,311,952 | +7.80(+4.76%) |
Oct 09, 2020 | 160.12 | 164.06 | 159.52 | 163.95 | 98,386,816 | +4.79(+3.01%) |
Oct 08, 2020 | 160.87 | 161.28 | 158.38 | 159.15 | 63,559,212 | -0.26(-0.16%) |
Oct 07, 2020 | 156.38 | 159.62 | 156.25 | 159.41 | 86,289,960 | +4.78(+3.09%) |
Oct 06, 2020 | 157.88 | 158.73 | 154.14 | 154.63 | 101,804,680 | -4.95(-3.10%) |
Oct 05, 2020 | 156.92 | 159.75 | 156.67 | 159.59 | 75,352,840 | +3.70(+2.37%) |
Oct 02, 2020 | 157.31 | 159.41 | 155.78 | 155.88 | 112,523,984 | -4.80(-2.99%) |
Oct 01, 2020 | 160.02 | 160.82 | 158.23 | 160.69 | 99,591,504 | +3.62(+2.30%) |
Sep 30, 2020 | 156.69 | 160.27 | 156.33 | 157.07 | 98,037,840 | +0.19(+0.12%) |
Sep 29, 2020 | 158.40 | 159.04 | 156.26 | 156.88 | 70,161,504 | -1.46(-0.92%) |
Sep 28, 2020 | 157.07 | 158.38 | 155.49 | 158.33 | 84,431,440 | +3.94(+2.55%) |
Sep 25, 2020 | 152.38 | 154.71 | 149.60 | 154.39 | 92,521,056 | +3.76(+2.49%) |
Sep 24, 2020 | 148.54 | 153.10 | 147.90 | 150.63 | 110,725,024 | +0.99(+0.66%) |
Sep 23, 2020 | 155.66 | 155.98 | 149.27 | 149.64 | 113,075,896 | -6.44(-4.13%) |
Sep 22, 2020 | 151.34 | 156.33 | 149.66 | 156.08 | 138,929,920 | +8.41(+5.69%) |
Sep 21, 2020 | 144.98 | 147.75 | 143.21 | 147.68 | 122,424,192 | +0.28(+0.19%) |
Sep 18, 2020 | 151.23 | 151.53 | 144.94 | 147.40 | 178,268,224 | -2.69(-1.79%) |
Sep 17, 2020 | 150.11 | 151.12 | 148.28 | 150.08 | 129,095,064 | -3.46(-2.25%) |
Sep 16, 2020 | 158.63 | 158.99 | 153.35 | 153.54 | 90,622,024 | -3.89(-2.47%) |
Sep 15, 2020 | 156.44 | 158.38 | 155.08 | 157.44 | 80,413,248 | +2.65(+1.71%) |
Sep 14, 2020 | 158.28 | 159.00 | 154.44 | 154.78 | 90,675,464 | -0.66(-0.42%) |
Sep 11, 2020 | 160.06 | 160.49 | 153.84 | 155.44 | 102,117,568 | -2.94(-1.85%) |
Sep 10, 2020 | 164.97 | 167.10 | 158.16 | 158.38 | 106,751,680 | -4.66(-2.86%) |
Sep 09, 2020 | 159.77 | 164.77 | 158.88 | 163.05 | 103,822,928 | +5.92(+3.77%) |
Sep 08, 2020 | 156.83 | 162.16 | 156.13 | 157.12 | 121,873,216 | -7.22(-4.39%) |
Sep 04, 2020 | 165.51 | 168.68 | 155.19 | 164.34 | 176,047,008 | -3.66(-2.18%) |
Sep 03, 2020 | 173.84 | 174.01 | 164.76 | 168.00 | 163,246,608 | -8.13(-4.61%) |
Sep 02, 2020 | 176.93 | 177.20 | 173.93 | 176.13 | 78,672,928 | +1.19(+0.68%) |
Sep 01, 2020 | 174.07 | 175.28 | 172.94 | 174.94 | 68,876,824 | +2.80(+1.62%) |
Aug 31, 2020 | 170.05 | 174.34 | 169.85 | 172.14 | 83,809,040 | +2.45(+1.44%) |
Aug 28, 2020 | 170.75 | 171.27 | 168.93 | 169.69 | 58,074,244 | +0.09(+0.05%) |
Aug 27, 2020 | 172.10 | 172.25 | 168.50 | 169.60 | 85,409,816 | -2.09(-1.22%) |
Aug 26, 2020 | 167.16 | 172.18 | 166.84 | 171.69 | 130,285,552 | +4.76(+2.85%) |
Aug 25, 2020 | 164.36 | 167.48 | 162.97 | 166.93 | 79,966,240 | +1.95(+1.18%) |
Aug 24, 2020 | 165.12 | 168.62 | 162.50 | 164.99 | 93,479,144 | +1.13(+0.69%) |
Aug 21, 2020 | 164.36 | 165.33 | 163.38 | 163.85 | 71,684,176 | -0.63(-0.38%) |
Aug 20, 2020 | 162.22 | 165.24 | 161.52 | 164.48 | 66,758,276 | +1.84(+1.13%) |
Aug 19, 2020 | 164.76 | 165.41 | 162.42 | 162.64 | 83,667,024 | -2.59(-1.57%) |
Aug 18, 2020 | 160.22 | 165.61 | 159.91 | 165.24 | 107,025,144 | +6.49(+4.09%) |
Aug 17, 2020 | 158.28 | 159.37 | 157.34 | 158.75 | 53,891,412 | +1.72(+1.09%) |
Aug 14, 2020 | 158.54 | 158.54 | 155.63 | 157.03 | 55,163,416 | -0.65(-0.41%) |
Aug 13, 2020 | 158.78 | 160.50 | 157.38 | 157.68 | 63,032,936 | -0.06(-0.04%) |
Aug 12, 2020 | 155.03 | 158.35 | 154.71 | 157.74 | 70,636,776 | +4.07(+2.65%) |
Aug 11, 2020 | 155.29 | 157.59 | 153.29 | 153.67 | 74,456,032 | -3.37(-2.14%) |
Aug 10, 2020 | 158.14 | 158.25 | 154.71 | 157.04 | 63,378,428 | -0.96(-0.61%) |
Aug 07, 2020 | 160.82 | 161.66 | 156.66 | 158.00 | 78,907,120 | -2.87(-1.78%) |
Aug 06, 2020 | 159.34 | 161.99 | 157.90 | 160.87 | 78,886,968 | +1.00(+0.62%) |
Aug 05, 2020 | 156.82 | 160.30 | 156.00 | 159.88 | 78,597,976 | +3.52(+2.25%) |
Aug 04, 2020 | 154.70 | 157.99 | 154.70 | 156.36 | 94,043,368 | +1.13(+0.73%) |
Aug 03, 2020 | 158.65 | 158.83 | 154.84 | 155.23 | 101,603,824 | -2.63(-1.67%) |
Jul 31, 2020 | 161.82 | 161.96 | 157.18 | 157.86 | 162,046,160 | +5.63(+3.70%) |
Jul 30, 2020 | 150.35 | 154.24 | 149.90 | 152.24 | 122,390,448 | +0.91(+0.60%) |
Jul 29, 2020 | 151.19 | 151.60 | 149.49 | 151.32 | 59,500,752 | +1.66(+1.11%) |
Jul 28, 2020 | 152.35 | 153.49 | 149.44 | 149.66 | 62,619,828 | -2.74(-1.80%) |
Jul 27, 2020 | 152.74 | 154.54 | 150.44 | 152.40 | 83,434,256 | +2.31(+1.54%) |
Jul 24, 2020 | 146.16 | 151.22 | 144.06 | 150.09 | 112,912,896 | +1.12(+0.75%) |
Jul 23, 2020 | 154.55 | 154.55 | 148.15 | 148.98 | 113,263,320 | -5.66(-3.66%) |
Jul 22, 2020 | 155.88 | 157.13 | 152.90 | 154.63 | 82,150,328 | -1.91(-1.22%) |
Jul 21, 2020 | 161.25 | 161.65 | 154.92 | 156.55 | 122,820,520 | -2.92(-1.83%) |
Jul 20, 2020 | 149.66 | 159.69 | 149.35 | 159.47 | 152,157,248 | +11.72(+7.93%) |
Jul 17, 2020 | 150.10 | 150.84 | 147.08 | 147.75 | 95,449,928 | -1.89(-1.26%) |
Jul 16, 2020 | 148.20 | 151.24 | 145.57 | 149.64 | 128,052,912 | -0.45(-0.30%) |
Jul 15, 2020 | 153.65 | 154.55 | 148.31 | 150.09 | 115,931,440 | -3.75(-2.44%) |
Jul 14, 2020 | 154.09 | 156.00 | 147.15 | 153.84 | 144,768,736 | -1.00(-0.64%) |
Jul 13, 2020 | 162.17 | 166.82 | 153.06 | 154.84 | 154,443,232 | -4.79(-3.00%) |
Jul 10, 2020 | 159.21 | 160.37 | 156.42 | 159.62 | 109,976,008 | +0.87(+0.55%) |
Jul 09, 2020 | 155.43 | 159.32 | 153.34 | 158.76 | 127,888,888 | +4.43(+2.87%) |
Jul 08, 2020 | 150.78 | 154.33 | 150.27 | 154.33 | 100,875,096 | +4.38(+2.92%) |
Jul 07, 2020 | 152.57 | 153.12 | 149.15 | 149.95 | 105,300,800 | -2.55(-1.67%) |
Jul 06, 2020 | 146.40 | 152.63 | 146.16 | 152.49 | 137,759,984 | +8.32(+5.77%) |
Jul 02, 2020 | 145.26 | 147.43 | 143.22 | 144.18 | 132,176,088 | +0.58(+0.40%) |