Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 261.21 | 262.35 | 258.37 | 261.95 | 624,848 | +1.12(+0.43%) |
May 27, 2021 | 258.41 | 264.88 | 258.24 | 260.84 | 2,880,871 | +1.63(+0.63%) |
May 26, 2021 | 258.24 | 259.95 | 255.19 | 259.21 | 566,532 | +1.32(+0.51%) |
May 25, 2021 | 262.20 | 264.96 | 257.47 | 257.89 | 717,147 | -3.32(-1.27%) |
May 24, 2021 | 260.78 | 261.75 | 258.73 | 261.20 | 801,508 | +1.73(+0.67%) |
May 21, 2021 | 261.47 | 263.94 | 259.17 | 259.48 | 752,146 | -1.64(-0.63%) |
May 20, 2021 | 262.37 | 263.79 | 260.94 | 261.11 | 455,159 | +0.44(+0.17%) |
May 19, 2021 | 257.54 | 261.35 | 255.11 | 260.67 | 791,731 | -0.70(-0.27%) |
May 18, 2021 | 267.14 | 267.87 | 261.36 | 261.37 | 688,379 | -5.30(-1.99%) |
May 17, 2021 | 264.76 | 267.97 | 264.76 | 266.67 | 510,435 | +0.65(+0.24%) |
May 14, 2021 | 261.92 | 267.09 | 260.94 | 266.02 | 386,916 | +5.53(+2.12%) |
May 13, 2021 | 253.10 | 261.03 | 253.10 | 260.49 | 619,302 | +7.49(+2.96%) |
May 12, 2021 | 259.44 | 259.90 | 252.88 | 253.00 | 884,121 | -7.66(-2.94%) |
May 11, 2021 | 263.83 | 264.47 | 258.03 | 260.66 | 806,252 | -5.91(-2.22%) |
May 10, 2021 | 266.83 | 272.45 | 266.19 | 266.57 | 576,975 | +0.55(+0.21%) |
May 07, 2021 | 262.59 | 266.35 | 260.31 | 266.02 | 365,855 | +4.55(+1.74%) |
May 06, 2021 | 260.81 | 261.64 | 257.92 | 261.47 | 422,123 | +0.82(+0.31%) |
May 05, 2021 | 262.85 | 262.85 | 259.10 | 260.65 | 377,871 | -0.61(-0.23%) |
May 04, 2021 | 256.89 | 262.11 | 256.62 | 261.26 | 588,185 | +3.04(+1.18%) |
May 03, 2021 | 255.40 | 259.45 | 254.82 | 258.22 | 526,726 | +3.81(+1.50%) |
Apr 30, 2021 | 255.29 | 257.73 | 253.37 | 254.41 | 474,452 | -1.48(-0.58%) |
Apr 29, 2021 | 255.30 | 256.67 | 252.75 | 255.89 | 337,789 | +2.06(+0.81%) |
Apr 28, 2021 | 253.82 | 255.27 | 252.07 | 253.83 | 502,701 | -1.12(-0.44%) |
Apr 27, 2021 | 251.55 | 255.25 | 250.75 | 254.96 | 520,112 | +4.81(+1.92%) |
Apr 26, 2021 | 255.26 | 256.05 | 248.77 | 250.15 | 633,943 | -4.21(-1.66%) |
Apr 23, 2021 | 249.38 | 255.84 | 249.38 | 254.36 | 798,218 | +6.92(+2.80%) |
Apr 22, 2021 | 243.75 | 251.75 | 243.75 | 247.45 | 1,070,813 | +4.00(+1.64%) |
Apr 21, 2021 | 244.35 | 246.80 | 241.86 | 243.45 | 1,030,691 | -0.93(-0.38%) |
Apr 20, 2021 | 246.62 | 248.18 | 242.41 | 244.38 | 608,041 | -0.27(-0.11%) |
Apr 19, 2021 | 248.03 | 248.10 | 243.75 | 244.64 | 616,495 | -3.41(-1.38%) |
Apr 16, 2021 | 248.63 | 250.04 | 247.88 | 248.06 | 766,399 | +1.26(+0.51%) |
Apr 15, 2021 | 245.80 | 248.06 | 243.95 | 246.79 | 564,099 | +2.17(+0.89%) |
Apr 14, 2021 | 245.68 | 246.23 | 243.53 | 244.62 | 524,352 | -0.44(-0.18%) |
Apr 13, 2021 | 246.55 | 246.55 | 242.40 | 245.06 | 661,169 | -0.68(-0.28%) |
Apr 12, 2021 | 246.00 | 247.19 | 243.59 | 245.74 | 680,688 | -0.26(-0.10%) |
Apr 09, 2021 | 244.45 | 247.80 | 244.07 | 246.00 | 667,901 | +4.24(+1.76%) |
Apr 08, 2021 | 241.01 | 243.00 | 239.12 | 241.75 | 577,249 | +1.56(+0.65%) |
Apr 07, 2021 | 241.19 | 242.70 | 240.15 | 240.19 | 482,779 | -1.17(-0.49%) |
Apr 06, 2021 | 243.11 | 245.58 | 241.03 | 241.37 | 502,587 | -1.69(-0.69%) |
Apr 05, 2021 | 242.73 | 245.42 | 241.35 | 243.05 | 635,775 | +2.57(+1.07%) |
Apr 01, 2021 | 237.10 | 240.60 | 237.10 | 240.48 | 536,469 | +3.24(+1.36%) |
Mar 31, 2021 | 237.38 | 240.30 | 234.69 | 237.24 | 677,051 | -0.20(-0.08%) |
Mar 30, 2021 | 233.02 | 238.65 | 232.13 | 237.44 | 857,041 | +5.20(+2.24%) |
Mar 29, 2021 | 233.04 | 235.25 | 230.11 | 232.24 | 677,293 | -0.40(-0.17%) |
Mar 26, 2021 | 227.50 | 233.86 | 227.31 | 232.64 | 701,544 | +3.94(+1.72%) |
Mar 25, 2021 | 230.91 | 230.91 | 225.24 | 228.71 | 873,714 | -2.32(-1.00%) |
Mar 24, 2021 | 228.54 | 233.05 | 228.54 | 231.03 | 832,981 | +2.43(+1.06%) |
Mar 23, 2021 | 228.43 | 231.67 | 227.55 | 228.60 | 885,819 | +0.39(+0.17%) |
Mar 22, 2021 | 228.03 | 229.97 | 225.78 | 228.20 | 792,680 | +0.63(+0.28%) |
Mar 19, 2021 | 225.50 | 229.75 | 223.27 | 227.57 | 1,350,901 | +0.50(+0.22%) |
Mar 18, 2021 | 224.28 | 229.99 | 224.01 | 227.07 | 1,022,440 | +2.15(+0.96%) |
Mar 17, 2021 | 224.51 | 228.93 | 222.64 | 224.92 | 627,628 | -1.05(-0.46%) |
Mar 16, 2021 | 230.92 | 231.19 | 225.35 | 225.96 | 417,684 | -2.97(-1.30%) |
Mar 15, 2021 | 229.63 | 230.93 | 226.12 | 228.93 | 516,292 | -1.80(-0.78%) |
Mar 12, 2021 | 227.00 | 232.06 | 225.90 | 230.73 | 626,657 | +4.09(+1.80%) |
Mar 11, 2021 | 223.81 | 227.59 | 222.70 | 226.64 | 460,320 | +3.69(+1.66%) |
Mar 10, 2021 | 223.30 | 225.82 | 221.86 | 222.95 | 648,344 | +2.08(+0.94%) |
Mar 09, 2021 | 219.28 | 223.46 | 218.79 | 220.87 | 693,226 | +5.10(+2.36%) |
Mar 08, 2021 | 217.47 | 220.98 | 215.40 | 215.77 | 761,913 | -1.18(-0.55%) |
Mar 05, 2021 | 214.77 | 219.90 | 208.98 | 216.95 | 1,093,813 | +4.77(+2.25%) |
Mar 04, 2021 | 219.66 | 220.65 | 211.31 | 212.19 | 1,045,298 | -7.64(-3.47%) |
Mar 03, 2021 | 219.57 | 224.15 | 216.86 | 219.82 | 747,473 | +0.35(+0.16%) |
Mar 02, 2021 | 217.32 | 220.37 | 214.93 | 219.48 | 644,590 | +1.87(+0.86%) |
Mar 01, 2021 | 214.64 | 218.91 | 213.90 | 217.61 | 986,767 | +5.87(+2.77%) |
Feb 26, 2021 | 212.75 | 215.67 | 211.01 | 211.75 | 733,014 | -0.75(-0.35%) |
Feb 25, 2021 | 214.53 | 217.53 | 211.79 | 212.50 | 557,706 | -1.75(-0.82%) |
Feb 24, 2021 | 207.33 | 215.41 | 207.19 | 214.25 | 646,283 | +5.61(+2.69%) |
Feb 23, 2021 | 206.37 | 209.71 | 204.10 | 208.64 | 629,981 | -0.14(-0.07%) |
Feb 22, 2021 | 211.05 | 211.54 | 207.58 | 208.78 | 488,012 | -3.83(-1.80%) |
Feb 19, 2021 | 210.64 | 213.78 | 210.03 | 212.61 | 643,961 | +3.80(+1.82%) |
Feb 18, 2021 | 204.32 | 210.57 | 203.66 | 208.81 | 494,551 | +3.75(+1.83%) |
Feb 17, 2021 | 205.24 | 207.06 | 201.01 | 205.06 | 374,005 | -2.17(-1.05%) |
Feb 16, 2021 | 210.06 | 210.06 | 206.34 | 207.23 | 473,321 | -1.99(-0.95%) |
Feb 12, 2021 | 203.79 | 209.75 | 203.79 | 209.22 | 320,712 | +4.11(+2.00%) |
Feb 11, 2021 | 207.78 | 208.42 | 202.06 | 205.11 | 690,323 | -0.94(-0.45%) |
Feb 10, 2021 | 213.28 | 214.09 | 205.05 | 206.05 | 943,984 | -6.44(-3.03%) |
Feb 09, 2021 | 209.06 | 213.27 | 208.68 | 212.49 | 659,932 | +3.22(+1.54%) |
Feb 08, 2021 | 206.38 | 210.99 | 205.67 | 209.26 | 640,900 | +2.76(+1.34%) |
Feb 05, 2021 | 204.44 | 208.98 | 202.70 | 206.50 | 790,219 | +5.02(+2.49%) |
Feb 04, 2021 | 196.20 | 203.09 | 194.17 | 201.48 | 1,264,290 | +6.52(+3.34%) |
Feb 03, 2021 | 201.93 | 203.10 | 194.84 | 194.97 | 745,812 | -6.72(-3.33%) |
Feb 02, 2021 | 197.91 | 203.31 | 197.52 | 201.69 | 507,441 | +5.39(+2.75%) |
Feb 01, 2021 | 194.24 | 197.02 | 191.71 | 196.30 | 773,808 | +5.03(+2.63%) |
Jan 29, 2021 | 195.72 | 195.87 | 190.99 | 191.27 | 750,764 | -4.95(-2.52%) |
Jan 28, 2021 | 192.55 | 197.66 | 191.39 | 196.22 | 717,337 | +4.62(+2.41%) |
Jan 27, 2021 | 201.41 | 201.73 | 190.05 | 191.59 | 766,658 | -13.03(-6.37%) |
Jan 26, 2021 | 209.07 | 209.56 | 203.67 | 204.62 | 630,960 | -3.53(-1.70%) |
Jan 25, 2021 | 201.06 | 208.55 | 201.03 | 208.15 | 617,085 | +6.42(+3.18%) |
Jan 22, 2021 | 204.53 | 204.53 | 200.35 | 201.73 | 505,310 | -3.07(-1.50%) |
Jan 21, 2021 | 207.04 | 209.01 | 204.71 | 204.80 | 606,881 | -1.22(-0.59%) |
Jan 20, 2021 | 204.59 | 206.84 | 201.25 | 206.02 | 800,574 | +1.43(+0.70%) |
Jan 19, 2021 | 205.30 | 210.40 | 204.49 | 204.59 | 545,149 | +0.12(+0.06%) |
Jan 15, 2021 | 202.59 | 205.65 | 199.61 | 204.47 | 788,292 | -0.12(-0.06%) |
Jan 14, 2021 | 202.18 | 206.82 | 200.03 | 204.59 | 684,720 | +6.46(+3.26%) |
Jan 13, 2021 | 200.34 | 200.43 | 197.32 | 198.13 | 547,443 | -2.36(-1.18%) |
Jan 12, 2021 | 200.29 | 202.93 | 197.99 | 200.49 | 381,387 | +1.00(+0.50%) |
Jan 11, 2021 | 201.31 | 203.12 | 199.13 | 199.49 | 611,112 | -3.17(-1.57%) |
Jan 08, 2021 | 199.34 | 204.09 | 199.34 | 202.67 | 649,945 | +3.55(+1.78%) |
Jan 07, 2021 | 193.21 | 200.27 | 192.22 | 199.12 | 1,035,587 | +8.54(+4.48%) |
Jan 06, 2021 | 188.02 | 192.98 | 188.02 | 190.58 | 1,064,025 | +1.53(+0.81%) |
Jan 05, 2021 | 187.60 | 190.75 | 186.78 | 189.05 | 1,381,897 | +1.04(+0.56%) |
Jan 04, 2021 | 192.38 | 193.75 | 187.59 | 188.01 | 1,054,596 | -4.43(-2.30%) |
Dec 31, 2020 | 192.43 | 192.43 | 192.43 | 503,129 | +1.54(+0.81%) | |
Dec 30, 2020 | 192.16 | 192.53 | 189.26 | 190.90 | 503,129 | -0.50(-0.26%) |
Dec 29, 2020 | 192.94 | 194.25 | 189.49 | 191.40 | 434,827 | -0.77(-0.40%) |
Dec 28, 2020 | 196.41 | 197.08 | 192.05 | 192.17 | 401,337 | -3.29(-1.68%) |
Dec 24, 2020 | 194.10 | 196.20 | 193.78 | 195.46 | 148,895 | +1.40(+0.72%) |
Dec 23, 2020 | 196.42 | 197.60 | 193.95 | 194.06 | 352,514 | -1.81(-0.92%) |
Dec 22, 2020 | 195.21 | 197.01 | 194.99 | 195.87 | 470,728 | +0.83(+0.43%) |
Dec 21, 2020 | 194.33 | 196.77 | 193.25 | 195.04 | 546,632 | -1.70(-0.86%) |
Dec 18, 2020 | 192.32 | 197.31 | 190.63 | 196.73 | 1,604,072 | +3.43(+1.77%) |
Dec 17, 2020 | 192.75 | 193.99 | 191.37 | 193.30 | 955,719 | +1.04(+0.54%) |
Dec 16, 2020 | 195.32 | 195.95 | 192.12 | 192.26 | 578,435 | -3.23(-1.65%) |
Dec 15, 2020 | 193.93 | 197.50 | 193.06 | 195.49 | 523,081 | +2.89(+1.50%) |
Dec 14, 2020 | 199.37 | 199.47 | 192.21 | 192.60 | 818,493 | -5.36(-2.71%) |
Dec 11, 2020 | 194.97 | 200.02 | 194.72 | 197.97 | 598,015 | +2.06(+1.05%) |
Dec 10, 2020 | 198.66 | 198.66 | 193.67 | 195.90 | 764,990 | -4.01(-2.01%) |
Dec 09, 2020 | 207.20 | 207.99 | 199.22 | 199.92 | 685,796 | -7.27(-3.51%) |
Dec 08, 2020 | 204.93 | 207.27 | 203.95 | 207.18 | 519,482 | +2.03(+0.99%) |
Dec 07, 2020 | 206.03 | 206.50 | 203.49 | 205.15 | 521,190 | -1.15(-0.56%) |
Dec 04, 2020 | 206.56 | 209.59 | 205.38 | 206.31 | 682,098 | +2.21(+1.08%) |
Dec 03, 2020 | 200.33 | 205.49 | 200.33 | 204.10 | 603,594 | +2.15(+1.06%) |
Dec 02, 2020 | 207.58 | 207.67 | 200.72 | 201.95 | 815,178 | -6.12(-2.94%) |
Dec 01, 2020 | 200.87 | 208.47 | 199.82 | 208.07 | 1,361,730 | +7.72(+3.85%) |
Nov 30, 2020 | 198.51 | 201.30 | 196.34 | 200.35 | 980,047 | +1.35(+0.68%) |
Nov 27, 2020 | 198.33 | 199.87 | 197.26 | 199.00 | 245,736 | -0.91(-0.45%) |
Nov 25, 2020 | 201.54 | 201.97 | 197.28 | 199.91 | 522,126 | -0.55(-0.28%) |
Nov 24, 2020 | 199.65 | 202.55 | 198.25 | 200.46 | 736,237 | +1.21(+0.61%) |
Nov 23, 2020 | 203.45 | 206.20 | 198.72 | 199.25 | 737,787 | -3.33(-1.64%) |
Nov 20, 2020 | 201.77 | 204.18 | 201.27 | 202.58 | 434,530 | +0.09(+0.04%) |
Nov 19, 2020 | 201.29 | 203.01 | 199.30 | 202.49 | 546,820 | +1.01(+0.50%) |
Nov 18, 2020 | 202.84 | 204.60 | 201.35 | 201.47 | 525,130 | -1.41(-0.69%) |
Nov 17, 2020 | 200.63 | 203.72 | 198.90 | 202.88 | 542,178 | -0.18(-0.09%) |
Nov 16, 2020 | 199.70 | 204.34 | 198.43 | 203.06 | 787,730 | +3.31(+1.66%) |
Nov 13, 2020 | 196.01 | 200.75 | 195.78 | 199.75 | 638,549 | +5.40(+2.78%) |
Nov 12, 2020 | 196.03 | 196.59 | 192.08 | 194.35 | 787,283 | -0.72(-0.37%) |
Nov 11, 2020 | 198.29 | 198.29 | 193.19 | 195.07 | 864,922 | +0.51(+0.26%) |
Nov 10, 2020 | 196.12 | 198.52 | 191.34 | 194.56 | 880,198 | -1.78(-0.91%) |
Nov 09, 2020 | 209.40 | 210.50 | 195.99 | 196.34 | 1,025,611 | -7.61(-3.73%) |
Nov 06, 2020 | 202.49 | 205.77 | 202.31 | 203.96 | 430,571 | +0.84(+0.41%) |
Nov 05, 2020 | 200.49 | 204.30 | 198.07 | 203.12 | 569,473 | +5.69(+2.88%) |
Nov 04, 2020 | 197.69 | 201.21 | 196.92 | 197.43 | 618,677 | +2.23(+1.14%) |
Nov 03, 2020 | 192.82 | 196.94 | 191.99 | 195.21 | 510,940 | +4.32(+2.27%) |
Nov 02, 2020 | 191.01 | 192.03 | 188.40 | 190.88 | 696,268 | +3.33(+1.78%) |
Oct 30, 2020 | 185.65 | 190.54 | 185.65 | 187.55 | 815,163 | +0.02(+0.01%) |
Oct 29, 2020 | 183.81 | 188.19 | 182.46 | 187.53 | 797,694 | +3.63(+1.98%) |
Oct 28, 2020 | 184.13 | 186.72 | 182.47 | 183.90 | 838,684 | -2.89(-1.55%) |
Oct 27, 2020 | 192.32 | 199.00 | 186.20 | 186.78 | 924,696 | -8.69(-4.45%) |
Oct 26, 2020 | 195.33 | 196.43 | 193.18 | 195.47 | 833,229 | -2.18(-1.10%) |
Oct 23, 2020 | 194.14 | 198.00 | 194.01 | 197.65 | 652,252 | +4.39(+2.27%) |
Oct 22, 2020 | 194.22 | 196.10 | 190.82 | 193.26 | 595,040 | -0.12(-0.06%) |
Oct 21, 2020 | 196.24 | 198.64 | 193.25 | 193.38 | 596,406 | -2.80(-1.43%) |
Oct 20, 2020 | 195.54 | 198.74 | 195.04 | 196.17 | 403,418 | +2.19(+1.13%) |
Oct 19, 2020 | 198.09 | 198.97 | 192.96 | 193.99 | 600,978 | -3.63(-1.83%) |
Oct 16, 2020 | 200.90 | 201.25 | 197.45 | 197.61 | 568,919 | -3.38(-1.68%) |
Oct 15, 2020 | 197.78 | 202.07 | 197.04 | 200.99 | 386,406 | +1.48(+0.74%) |
Oct 14, 2020 | 198.36 | 201.97 | 198.36 | 199.51 | 449,182 | +1.87(+0.95%) |
Oct 13, 2020 | 197.56 | 199.52 | 196.92 | 197.64 | 509,184 | -0.15(-0.07%) |
Oct 12, 2020 | 198.09 | 200.49 | 197.51 | 197.79 | 585,177 | +0.98(+0.50%) |
Oct 09, 2020 | 195.10 | 197.54 | 193.98 | 196.80 | 879,820 | +2.61(+1.34%) |
Oct 08, 2020 | 191.16 | 194.36 | 190.14 | 194.19 | 650,158 | +4.12(+2.17%) |
Oct 07, 2020 | 188.09 | 191.27 | 187.21 | 190.07 | 769,393 | +3.76(+2.02%) |
Oct 06, 2020 | 186.09 | 189.34 | 183.21 | 186.31 | 776,065 | +0.64(+0.34%) |
Oct 05, 2020 | 182.40 | 186.76 | 182.40 | 185.67 | 717,989 | +3.84(+2.11%) |
Oct 02, 2020 | 178.02 | 184.39 | 178.02 | 181.83 | 604,039 | +1.76(+0.98%) |
Oct 01, 2020 | 179.75 | 182.17 | 177.83 | 180.06 | 941,431 | +1.82(+1.02%) |
Sep 30, 2020 | 183.25 | 184.23 | 177.16 | 178.24 | 1,021,804 | -4.13(-2.26%) |
Sep 29, 2020 | 183.45 | 185.50 | 182.16 | 182.37 | 1,330,382 | -2.21(-1.20%) |
Sep 28, 2020 | 181.87 | 185.01 | 181.73 | 184.58 | 805,853 | +4.87(+2.71%) |
Sep 25, 2020 | 179.52 | 182.42 | 178.40 | 179.71 | 790,701 | -1.50(-0.83%) |
Sep 24, 2020 | 178.42 | 182.98 | 177.65 | 181.21 | 1,170,626 | +1.72(+0.96%) |
Sep 23, 2020 | 178.13 | 182.71 | 177.38 | 179.48 | 1,091,221 | +1.44(+0.81%) |
Sep 22, 2020 | 176.36 | 179.46 | 173.73 | 178.05 | 1,300,398 | +2.08(+1.18%) |
Sep 21, 2020 | 179.30 | 179.79 | 173.74 | 175.97 | 1,820,536 | -5.38(-2.97%) |
Sep 18, 2020 | 187.59 | 187.59 | 179.41 | 181.35 | 1,624,236 | -6.34(-3.38%) |
Sep 17, 2020 | 184.32 | 189.40 | 182.41 | 187.68 | 825,109 | +0.41(+0.22%) |
Sep 16, 2020 | 195.76 | 195.81 | 186.98 | 187.27 | 970,227 | -7.27(-3.74%) |
Sep 15, 2020 | 190.87 | 195.07 | 189.61 | 194.54 | 1,234,950 | +4.25(+2.23%) |
Sep 14, 2020 | 194.17 | 194.77 | 189.22 | 190.29 | 811,291 | -2.45(-1.27%) |
Sep 11, 2020 | 192.31 | 194.91 | 190.40 | 192.75 | 691,026 | +1.05(+0.55%) |
Sep 10, 2020 | 196.21 | 196.56 | 190.17 | 191.69 | 698,353 | -4.40(-2.25%) |
Sep 09, 2020 | 193.12 | 198.74 | 193.12 | 196.09 | 1,183,283 | +4.69(+2.45%) |
Sep 08, 2020 | 192.72 | 194.54 | 189.45 | 191.41 | 1,164,562 | -1.95(-1.01%) |
Sep 04, 2020 | 197.79 | 197.92 | 187.78 | 193.36 | 884,083 | -2.42(-1.24%) |
Sep 03, 2020 | 198.66 | 199.38 | 192.29 | 195.78 | 863,765 | -4.82(-2.40%) |
Sep 02, 2020 | 203.47 | 204.36 | 199.70 | 200.60 | 801,462 | -0.51(-0.25%) |
Sep 01, 2020 | 199.18 | 201.94 | 197.41 | 201.11 | 635,964 | +2.07(+1.04%) |
Aug 31, 2020 | 200.52 | 201.26 | 198.40 | 199.04 | 903,649 | +1.83(+0.93%) |
Aug 28, 2020 | 198.21 | 198.37 | 195.52 | 197.21 | 566,396 | +1.23(+0.63%) |
Aug 27, 2020 | 196.44 | 197.50 | 193.56 | 195.98 | 830,400 | +0.07(+0.04%) |
Aug 26, 2020 | 194.85 | 196.54 | 193.23 | 195.91 | 412,098 | +1.31(+0.67%) |
Aug 25, 2020 | 190.03 | 194.79 | 189.89 | 194.60 | 612,073 | -1.14(-0.58%) |
Aug 24, 2020 | 196.70 | 197.83 | 194.50 | 195.74 | 432,163 | +1.55(+0.80%) |
Aug 21, 2020 | 193.21 | 195.00 | 192.04 | 194.19 | 752,993 | +1.41(+0.73%) |
Aug 20, 2020 | 191.34 | 194.49 | 190.67 | 192.78 | 537,991 | -0.17(-0.09%) |
Aug 19, 2020 | 193.80 | 194.37 | 192.65 | 192.95 | 718,264 | +0.58(+0.30%) |
Aug 18, 2020 | 191.08 | 193.55 | 190.76 | 192.37 | 1,069,442 | +2.10(+1.10%) |
Aug 17, 2020 | 188.88 | 190.93 | 188.88 | 190.27 | 690,471 | +1.68(+0.89%) |
Aug 14, 2020 | 190.50 | 191.90 | 187.94 | 188.59 | 464,716 | -0.93(-0.49%) |
Aug 13, 2020 | 188.03 | 191.58 | 187.78 | 189.51 | 701,249 | +0.15(+0.08%) |
Aug 12, 2020 | 186.56 | 192.44 | 186.48 | 189.36 | 987,519 | +4.33(+2.34%) |
Aug 11, 2020 | 184.93 | 187.31 | 184.30 | 185.03 | 746,374 | +0.96(+0.52%) |
Aug 10, 2020 | 183.57 | 184.74 | 181.89 | 184.08 | 696,803 | +0.98(+0.54%) |
Aug 07, 2020 | 184.13 | 186.41 | 182.04 | 183.09 | 640,750 | -1.19(-0.65%) |
Aug 06, 2020 | 183.03 | 185.06 | 182.51 | 184.28 | 574,082 | +1.76(+0.97%) |
Aug 05, 2020 | 182.28 | 183.83 | 179.77 | 182.52 | 601,039 | +0.38(+0.21%) |
Aug 04, 2020 | 179.69 | 182.29 | 179.17 | 182.14 | 645,934 | +2.55(+1.42%) |
Aug 03, 2020 | 180.31 | 183.54 | 178.93 | 179.59 | 608,879 | -0.39(-0.22%) |
Jul 31, 2020 | 181.55 | 182.11 | 175.79 | 179.98 | 776,356 | +2.57(+1.45%) |
Jul 30, 2020 | 177.96 | 178.68 | 174.24 | 177.41 | 1,098,188 | -2.08(-1.16%) |
Jul 29, 2020 | 180.63 | 183.29 | 179.28 | 179.49 | 1,270,058 | -0.08(-0.04%) |
Jul 28, 2020 | 182.48 | 183.37 | 179.21 | 179.57 | 698,487 | -2.84(-1.56%) |
Jul 27, 2020 | 179.67 | 183.19 | 179.19 | 182.41 | 1,065,992 | +3.00(+1.67%) |
Jul 24, 2020 | 181.65 | 183.98 | 178.89 | 179.41 | 899,671 | -1.85(-1.02%) |
Jul 23, 2020 | 182.65 | 185.02 | 180.83 | 181.26 | 696,122 | -2.10(-1.14%) |
Jul 22, 2020 | 185.77 | 187.18 | 182.91 | 183.36 | 560,042 | -1.17(-0.63%) |
Jul 21, 2020 | 185.08 | 186.14 | 183.52 | 184.53 | 474,035 | -0.15(-0.08%) |
Jul 20, 2020 | 182.65 | 185.17 | 182.08 | 184.68 | 476,961 | +1.14(+0.62%) |
Jul 17, 2020 | 179.78 | 183.94 | 179.33 | 183.53 | 678,537 | +5.38(+3.02%) |
Jul 16, 2020 | 177.55 | 180.59 | 176.89 | 178.16 | 525,654 | +1.59(+0.90%) |
Jul 15, 2020 | 177.03 | 177.03 | 172.86 | 176.57 | 494,064 | +1.60(+0.92%) |
Jul 14, 2020 | 169.99 | 175.31 | 168.91 | 174.97 | 582,405 | +5.36(+3.16%) |
Jul 13, 2020 | 175.60 | 175.78 | 169.19 | 169.61 | 628,502 | -4.52(-2.60%) |
Jul 10, 2020 | 174.70 | 175.31 | 172.53 | 174.13 | 522,920 | +0.45(+0.26%) |
Jul 09, 2020 | 174.51 | 175.74 | 173.19 | 173.68 | 675,869 | -0.44(-0.25%) |
Jul 08, 2020 | 175.23 | 175.80 | 173.04 | 174.12 | 685,495 | +1.22(+0.71%) |
Jul 07, 2020 | 172.39 | 176.13 | 171.47 | 172.90 | 612,813 | -0.25(-0.14%) |
Jul 06, 2020 | 169.89 | 174.22 | 169.89 | 173.15 | 919,546 | +4.93(+2.93%) |
Jul 02, 2020 | 166.82 | 170.54 | 166.68 | 168.22 | 886,060 | +2.47(+1.49%) |
Jul 01, 2020 | 168.34 | 168.91 | 164.44 | 165.75 | 879,508 | -1.21(-0.73%) |
Jun 30, 2020 | 162.60 | 168.00 | 162.20 | 166.96 | 912,155 | +4.84(+2.99%) |
Jun 29, 2020 | 160.74 | 163.56 | 159.11 | 162.11 | 791,771 | +1.64(+1.02%) |
Jun 26, 2020 | 159.28 | 162.00 | 159.28 | 160.47 | 1,655,204 | -0.01(-0.01%) |
Jun 25, 2020 | 159.74 | 160.99 | 158.79 | 160.48 | 604,512 | -0.32(-0.20%) |
Jun 24, 2020 | 161.14 | 163.73 | 159.66 | 160.80 | 586,884 | -1.60(-0.99%) |
Jun 23, 2020 | 163.22 | 164.64 | 161.83 | 162.41 | 560,693 | +1.45(+0.90%) |
Jun 22, 2020 | 165.51 | 166.78 | 160.59 | 160.96 | 1,117,550 | -4.64(-2.80%) |
Jun 19, 2020 | 164.68 | 166.03 | 159.44 | 165.60 | 1,839,060 | +3.48(+2.14%) |
Jun 18, 2020 | 161.28 | 163.26 | 160.12 | 162.12 | 532,646 | +1.30(+0.81%) |
Jun 17, 2020 | 158.91 | 162.14 | 158.57 | 160.82 | 502,100 | +1.07(+0.67%) |
Jun 16, 2020 | 163.83 | 164.94 | 158.86 | 159.75 | 645,872 | +0.09(+0.06%) |
Jun 15, 2020 | 152.34 | 159.77 | 151.19 | 159.66 | 765,311 | +4.23(+2.72%) |
Jun 12, 2020 | 157.30 | 158.65 | 152.75 | 155.43 | 799,719 | +0.62(+0.40%) |
Jun 11, 2020 | 160.48 | 162.43 | 154.56 | 154.81 | 729,246 | -7.94(-4.88%) |
Jun 10, 2020 | 161.79 | 164.92 | 160.94 | 162.74 | 1,034,927 | +1.41(+0.87%) |
Jun 09, 2020 | 163.62 | 163.91 | 160.73 | 161.34 | 954,168 | -2.94(-1.79%) |
Jun 08, 2020 | 165.65 | 167.90 | 164.26 | 164.28 | 787,449 | -2.72(-1.63%) |
Jun 05, 2020 | 166.00 | 168.04 | 163.74 | 167.00 | 907,391 | +3.63(+2.22%) |
Jun 04, 2020 | 162.84 | 163.84 | 161.64 | 163.36 | 789,090 | -0.55(-0.34%) |
Jun 03, 2020 | 164.15 | 165.16 | 162.02 | 163.91 | 854,928 | +0.91(+0.56%) |
Jun 02, 2020 | 166.38 | 168.84 | 162.59 | 163.01 | 989,030 | -2.23(-1.35%) |