Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 417.62 | 427.26 | 415.18 | 419.36 | 803,786 | +0.06(+0.01%) |
Jul 29, 2021 | 432.46 | 436.98 | 410.00 | 419.30 | 1,514,336 | -11.74(-2.72%) |
Jul 28, 2021 | 406.12 | 438.00 | 383.10 | 431.04 | 2,889,772 | -7.88(-1.80%) |
Jul 27, 2021 | 441.01 | 442.24 | 430.91 | 438.92 | 692,447 | -5.73(-1.29%) |
Jul 26, 2021 | 451.34 | 457.00 | 441.23 | 444.65 | 476,441 | -4.99(-1.11%) |
Jul 23, 2021 | 441.71 | 451.02 | 441.71 | 449.64 | 341,071 | +5.05(+1.14%) |
Jul 22, 2021 | 448.90 | 450.99 | 442.78 | 444.59 | 442,184 | -2.75(-0.61%) |
Jul 21, 2021 | 437.70 | 448.45 | 435.12 | 447.34 | 596,407 | +10.92(+2.50%) |
Jul 20, 2021 | 436.81 | 438.49 | 431.78 | 436.42 | 658,302 | +2.17(+0.50%) |
Jul 19, 2021 | 423.24 | 434.32 | 415.00 | 434.25 | 702,659 | +3.91(+0.91%) |
Jul 16, 2021 | 433.40 | 435.48 | 426.84 | 430.34 | 748,819 | -2.52(-0.58%) |
Jul 15, 2021 | 437.73 | 442.69 | 427.40 | 432.86 | 805,589 | -3.87(-0.89%) |
Jul 14, 2021 | 448.78 | 449.91 | 434.30 | 436.73 | 832,552 | -8.50(-1.91%) |
Jul 13, 2021 | 448.10 | 451.44 | 443.11 | 445.23 | 893,513 | -2.92(-0.65%) |
Jul 12, 2021 | 440.92 | 452.92 | 434.19 | 448.15 | 842,476 | +11.78(+2.70%) |
Jul 09, 2021 | 430.00 | 437.07 | 425.36 | 436.37 | 397,800 | +9.77(+2.29%) |
Jul 08, 2021 | 417.09 | 428.50 | 413.88 | 426.60 | 799,395 | -6.17(-1.43%) |
Jul 07, 2021 | 434.00 | 440.00 | 425.35 | 432.77 | 741,567 | +3.42(+0.80%) |
Jul 06, 2021 | 416.88 | 433.41 | 416.00 | 429.35 | 994,198 | +14.15(+3.41%) |
Jul 02, 2021 | 415.25 | 419.00 | 408.34 | 415.20 | 924,362 | +1.79(+0.43%) |
Jul 01, 2021 | 414.00 | 415.60 | 406.57 | 413.41 | 650,418 | -1.74(-0.42%) |
Jun 30, 2021 | 408.84 | 417.49 | 407.48 | 415.15 | 540,424 | +4.73(+1.15%) |
Jun 29, 2021 | 408.00 | 411.74 | 405.45 | 410.42 | 501,669 | +1.23(+0.30%) |
Jun 28, 2021 | 399.98 | 412.10 | 399.98 | 409.19 | 978,829 | +13.14(+3.32%) |
Jun 25, 2021 | 397.78 | 400.64 | 391.01 | 396.05 | 1,564,381 | +3.43(+0.87%) |
Jun 24, 2021 | 409.28 | 409.38 | 390.16 | 392.62 | 1,110,213 | -13.50(-3.32%) |
Jun 23, 2021 | 400.00 | 407.70 | 397.04 | 406.12 | 868,672 | +9.35(+2.36%) |
Jun 22, 2021 | 389.21 | 399.58 | 388.20 | 396.77 | 835,193 | +7.56(+1.94%) |
Jun 21, 2021 | 387.00 | 390.56 | 376.42 | 389.21 | 890,076 | +2.81(+0.73%) |
Jun 18, 2021 | 375.36 | 391.62 | 374.61 | 386.40 | 1,420,824 | +7.46(+1.97%) |
Jun 17, 2021 | 369.01 | 381.01 | 365.24 | 378.94 | 1,002,929 | +9.24(+2.50%) |
Jun 16, 2021 | 363.50 | 377.01 | 362.25 | 369.70 | 1,324,731 | +7.44(+2.05%) |
Jun 15, 2021 | 354.98 | 362.38 | 354.45 | 362.26 | 780,302 | +7.17(+2.02%) |
Jun 14, 2021 | 352.27 | 356.36 | 351.10 | 355.09 | 527,318 | +5.91(+1.69%) |
Jun 11, 2021 | 346.61 | 349.63 | 345.12 | 349.18 | 328,914 | +4.56(+1.32%) |
Jun 10, 2021 | 341.93 | 347.92 | 341.71 | 344.62 | 446,181 | +0.91(+0.26%) |
Jun 09, 2021 | 350.79 | 352.28 | 343.05 | 343.71 | 559,612 | -7.09(-2.02%) |
Jun 08, 2021 | 339.40 | 355.00 | 339.29 | 350.80 | 1,415,718 | +20.84(+6.32%) |
Jun 07, 2021 | 326.83 | 330.53 | 325.37 | 329.96 | 318,079 | +2.56(+0.78%) |
Jun 04, 2021 | 318.75 | 328.25 | 318.75 | 327.40 | 449,297 | +11.00(+3.48%) |
Jun 03, 2021 | 322.38 | 324.11 | 314.01 | 316.40 | 364,845 | -4.29(-1.34%) |
Jun 02, 2021 | 321.93 | 322.35 | 317.55 | 320.69 | 351,510 | -1.06(-0.33%) |
Jun 01, 2021 | 331.57 | 333.95 | 320.77 | 321.75 | 674,138 | -6.97(-2.12%) |
May 28, 2021 | 327.25 | 330.89 | 325.50 | 328.72 | 553,476 | +2.50(+0.77%) |
May 27, 2021 | 322.63 | 326.94 | 321.21 | 326.22 | 2,156,330 | +6.01(+1.88%) |
May 26, 2021 | 313.35 | 321.16 | 313.35 | 320.21 | 694,560 | +7.31(+2.34%) |
May 25, 2021 | 314.77 | 316.68 | 309.15 | 312.90 | 514,253 | +2.26(+0.73%) |
May 24, 2021 | 311.57 | 313.89 | 308.60 | 310.64 | 526,855 | +1.96(+0.63%) |
May 21, 2021 | 311.12 | 313.13 | 306.78 | 308.68 | 545,886 | +0.15(+0.05%) |
May 20, 2021 | 304.56 | 310.84 | 303.67 | 308.53 | 549,278 | +6.93(+2.30%) |
May 19, 2021 | 290.43 | 302.27 | 288.15 | 301.60 | 773,126 | +5.74(+1.94%) |
May 18, 2021 | 297.66 | 302.42 | 294.39 | 295.86 | 771,237 | +1.91(+0.65%) |
May 17, 2021 | 298.62 | 299.86 | 290.12 | 293.95 | 525,043 | -6.94(-2.31%) |
May 14, 2021 | 295.48 | 301.81 | 294.07 | 300.89 | 524,445 | +7.53(+2.57%) |
May 13, 2021 | 294.17 | 301.10 | 286.82 | 293.36 | 803,381 | +4.18(+1.45%) |
May 12, 2021 | 296.56 | 304.01 | 287.82 | 289.18 | 1,110,540 | -15.44(-5.07%) |
May 11, 2021 | 293.99 | 308.69 | 290.00 | 304.62 | 774,529 | -0.59(-0.19%) |
May 10, 2021 | 323.37 | 325.31 | 304.02 | 305.21 | 887,936 | -22.17(-6.77%) |
May 07, 2021 | 319.52 | 328.00 | 318.72 | 327.38 | 438,161 | +9.22(+2.90%) |
May 06, 2021 | 315.29 | 320.00 | 310.12 | 318.16 | 641,022 | -1.17(-0.37%) |
May 05, 2021 | 318.90 | 322.86 | 312.55 | 319.33 | 473,959 | +6.34(+2.03%) |
May 04, 2021 | 319.96 | 321.18 | 305.75 | 312.99 | 828,762 | -12.26(-3.77%) |
May 03, 2021 | 325.84 | 328.50 | 321.65 | 325.25 | 545,873 | +1.30(+0.40%) |
Apr 30, 2021 | 333.98 | 336.03 | 320.00 | 323.95 | 877,900 | -13.23(-3.92%) |
Apr 29, 2021 | 338.00 | 338.94 | 322.12 | 337.18 | 1,564,867 | +21.02(+6.65%) |
Apr 28, 2021 | 328.06 | 330.19 | 315.13 | 316.16 | 989,359 | -15.59(-4.70%) |
Apr 27, 2021 | 335.13 | 340.98 | 330.59 | 331.75 | 393,111 | +0.93(+0.28%) |
Apr 26, 2021 | 332.45 | 335.25 | 325.58 | 330.82 | 351,833 | +0.24(+0.07%) |
Apr 23, 2021 | 323.65 | 332.16 | 322.67 | 330.58 | 527,400 | +8.92(+2.77%) |
Apr 22, 2021 | 326.33 | 329.05 | 319.54 | 321.66 | 392,942 | -1.36(-0.42%) |
Apr 21, 2021 | 312.87 | 323.03 | 312.44 | 323.02 | 419,814 | +9.25(+2.95%) |
Apr 20, 2021 | 319.14 | 322.11 | 308.30 | 313.77 | 565,757 | -4.91(-1.54%) |
Apr 19, 2021 | 329.00 | 330.45 | 314.11 | 318.68 | 734,126 | -13.55(-4.08%) |
Apr 16, 2021 | 330.00 | 333.78 | 327.57 | 332.23 | 587,000 | +5.18(+1.58%) |
Apr 15, 2021 | 329.18 | 329.40 | 323.68 | 327.05 | 454,640 | +1.48(+0.45%) |
Apr 14, 2021 | 330.12 | 337.93 | 324.83 | 325.57 | 482,251 | -2.90(-0.88%) |
Apr 13, 2021 | 329.01 | 331.56 | 323.38 | 328.47 | 363,357 | +0.13(+0.04%) |
Apr 12, 2021 | 326.67 | 329.40 | 319.26 | 328.34 | 448,412 | -2.07(-0.63%) |
Apr 09, 2021 | 332.09 | 332.44 | 324.26 | 330.41 | 374,900 | -1.50(-0.45%) |
Apr 08, 2021 | 329.66 | 332.97 | 325.52 | 331.91 | 458,407 | +5.89(+1.81%) |
Apr 07, 2021 | 329.44 | 332.02 | 323.69 | 326.02 | 566,278 | -7.62(-2.28%) |
Apr 06, 2021 | 326.00 | 342.28 | 326.00 | 333.64 | 784,339 | +8.60(+2.65%) |
Apr 05, 2021 | 327.00 | 329.25 | 322.30 | 325.04 | 480,903 | +1.24(+0.38%) |
Apr 01, 2021 | 330.00 | 335.00 | 322.25 | 323.80 | 717,600 | -3.65(-1.11%) |
Mar 31, 2021 | 323.05 | 329.86 | 320.52 | 327.45 | 1,057,472 | +9.70(+3.05%) |
Mar 30, 2021 | 302.87 | 318.97 | 302.29 | 317.75 | 628,511 | +14.61(+4.82%) |
Mar 29, 2021 | 315.98 | 320.78 | 302.69 | 303.14 | 712,848 | -12.90(-4.08%) |
Mar 26, 2021 | 306.96 | 316.04 | 305.46 | 316.04 | 724,600 | +15.01(+4.99%) |
Mar 25, 2021 | 292.88 | 302.37 | 288.09 | 301.03 | 749,997 | +4.15(+1.40%) |
Mar 24, 2021 | 306.98 | 307.25 | 295.89 | 296.88 | 764,846 | -6.69(-2.20%) |
Mar 23, 2021 | 312.00 | 318.71 | 301.00 | 303.57 | 1,137,163 | -10.16(-3.24%) |
Mar 22, 2021 | 310.00 | 315.90 | 303.18 | 313.73 | 1,273,412 | +8.10(+2.65%) |
Mar 19, 2021 | 306.47 | 314.41 | 301.59 | 305.63 | 12,919,700 | -1.33(-0.43%) |
Mar 18, 2021 | 316.81 | 316.81 | 303.46 | 306.96 | 1,244,509 | -9.56(-3.02%) |
Mar 17, 2021 | 321.00 | 321.79 | 311.30 | 316.52 | 1,258,961 | -9.37(-2.88%) |
Mar 16, 2021 | 335.92 | 337.58 | 319.49 | 325.89 | 772,656 | -12.22(-3.61%) |
Mar 15, 2021 | 335.50 | 338.27 | 323.64 | 338.11 | 1,102,078 | +8.81(+2.68%) |
Mar 12, 2021 | 324.52 | 330.93 | 320.05 | 329.30 | 386,600 | -2.46(-0.74%) |
Mar 11, 2021 | 325.00 | 332.60 | 321.51 | 331.76 | 519,395 | +17.26(+5.49%) |
Mar 10, 2021 | 313.92 | 322.93 | 311.38 | 314.50 | 519,712 | +5.36(+1.73%) |
Mar 09, 2021 | 305.89 | 314.61 | 302.09 | 309.14 | 649,368 | +14.33(+4.86%) |
Mar 08, 2021 | 308.00 | 314.69 | 293.76 | 294.81 | 737,037 | -12.22(-3.98%) |
Mar 05, 2021 | 310.03 | 311.38 | 286.50 | 307.03 | 896,400 | +1.31(+0.43%) |
Mar 04, 2021 | 315.65 | 322.09 | 296.70 | 305.72 | 894,549 | -12.54(-3.94%) |
Mar 03, 2021 | 337.73 | 341.01 | 315.05 | 318.26 | 827,899 | -20.44(-6.03%) |
Mar 02, 2021 | 345.90 | 354.65 | 334.35 | 338.70 | 622,847 | -7.55(-2.18%) |
Mar 01, 2021 | 335.00 | 349.33 | 322.49 | 346.25 | 809,843 | +16.69(+5.06%) |
Feb 26, 2021 | 319.44 | 334.19 | 315.66 | 329.56 | 1,010,300 | +13.90(+4.40%) |
Feb 25, 2021 | 323.26 | 325.85 | 309.10 | 315.66 | 906,025 | -7.02(-2.18%) |
Feb 24, 2021 | 338.30 | 340.98 | 321.31 | 322.68 | 932,896 | -10.36(-3.11%) |
Feb 23, 2021 | 328.17 | 334.07 | 308.04 | 333.04 | 1,176,622 | -3.66(-1.09%) |
Feb 22, 2021 | 360.97 | 364.00 | 335.30 | 336.70 | 1,025,575 | -26.77(-7.37%) |
Feb 19, 2021 | 356.32 | 363.57 | 354.00 | 363.47 | 899,400 | +12.01(+3.42%) |
Feb 18, 2021 | 355.56 | 363.72 | 343.54 | 351.46 | 1,220,984 | -3.86(-1.09%) |
Feb 17, 2021 | 350.00 | 361.00 | 341.67 | 355.32 | 1,333,174 | +4.79(+1.37%) |
Feb 16, 2021 | 347.74 | 360.18 | 341.49 | 350.53 | 1,983,645 | +23.69(+7.25%) |
Feb 12, 2021 | 320.58 | 330.31 | 317.01 | 326.84 | 930,300 | +10.73(+3.39%) |
Feb 11, 2021 | 293.50 | 318.75 | 293.00 | 316.11 | 1,619,162 | +38.57(+13.90%) |
Feb 10, 2021 | 276.55 | 283.11 | 274.56 | 277.54 | 902,757 | +1.98(+0.72%) |
Feb 09, 2021 | 279.94 | 281.27 | 274.95 | 275.56 | 380,627 | -3.44(-1.23%) |
Feb 08, 2021 | 273.11 | 280.61 | 273.11 | 279.00 | 457,714 | +8.42(+3.11%) |
Feb 05, 2021 | 263.96 | 272.04 | 263.50 | 270.58 | 396,500 | +8.34(+3.18%) |
Feb 04, 2021 | 266.68 | 269.58 | 261.61 | 262.24 | 563,464 | -2.06(-0.78%) |
Feb 03, 2021 | 268.09 | 269.00 | 261.50 | 264.30 | 293,200 | -2.69(-1.01%) |
Feb 02, 2021 | 263.02 | 268.12 | 261.75 | 266.99 | 513,521 | +8.26(+3.19%) |
Feb 01, 2021 | 250.21 | 259.86 | 248.07 | 258.73 | 623,388 | +12.31(+5.00%) |
Jan 29, 2021 | 251.50 | 254.31 | 244.64 | 246.42 | 424,200 | -6.51(-2.57%) |
Jan 28, 2021 | 254.99 | 256.60 | 248.06 | 252.93 | 574,738 | +4.12(+1.66%) |
Jan 27, 2021 | 257.86 | 258.13 | 243.21 | 248.81 | 938,521 | -16.00(-6.04%) |
Jan 26, 2021 | 269.04 | 269.54 | 264.25 | 264.81 | 486,126 | -4.21(-1.56%) |
Jan 25, 2021 | 279.09 | 287.55 | 265.71 | 269.02 | 829,781 | -8.59(-3.09%) |
Jan 22, 2021 | 270.47 | 278.64 | 269.55 | 277.61 | 500,500 | +5.28(+1.94%) |
Jan 21, 2021 | 270.26 | 273.82 | 265.45 | 272.33 | 665,811 | +3.54(+1.32%) |
Jan 20, 2021 | 269.58 | 269.98 | 261.04 | 268.79 | 685,980 | +1.33(+0.50%) |
Jan 19, 2021 | 257.00 | 269.59 | 255.94 | 267.46 | 756,836 | +14.65(+5.79%) |
Jan 15, 2021 | 252.65 | 255.30 | 247.59 | 252.81 | 583,100 | -0.25(-0.10%) |
Jan 14, 2021 | 253.15 | 255.00 | 250.23 | 253.06 | 366,246 | +0.43(+0.17%) |
Jan 13, 2021 | 257.04 | 259.46 | 252.46 | 252.63 | 666,639 | -6.42(-2.48%) |
Jan 12, 2021 | 261.16 | 263.64 | 256.24 | 259.05 | 1,070,064 | -1.75(-0.67%) |
Jan 11, 2021 | 248.77 | 262.49 | 245.24 | 260.80 | 750,628 | +8.30(+3.29%) |
Jan 08, 2021 | 257.50 | 260.00 | 249.68 | 252.50 | 726,000 | -2.00(-0.79%) |
Jan 07, 2021 | 250.19 | 256.30 | 247.89 | 254.50 | 893,679 | +8.21(+3.33%) |
Jan 06, 2021 | 230.77 | 249.00 | 228.62 | 246.29 | 1,185,613 | +18.31(+8.03%) |
Jan 05, 2021 | 223.17 | 228.52 | 223.00 | 227.98 | 485,254 | +3.42(+1.52%) |
Jan 04, 2021 | 229.16 | 230.95 | 222.51 | 224.56 | 686,482 | -2.85(-1.25%) |
Dec 31, 2020 | 227.41 | 227.41 | 227.41 | 588,301 | -1.78(-0.78%) | |
Dec 30, 2020 | 222.60 | 229.86 | 222.60 | 229.19 | 588,301 | +7.82(+3.53%) |
Dec 29, 2020 | 232.59 | 233.99 | 219.47 | 221.37 | 845,081 | -11.67(-5.01%) |
Dec 28, 2020 | 238.49 | 239.62 | 232.25 | 233.04 | 732,808 | -0.16(-0.07%) |
Dec 24, 2020 | 227.26 | 237.99 | 227.00 | 233.20 | 816,100 | +6.19(+2.73%) |
Dec 23, 2020 | 229.25 | 230.50 | 223.00 | 227.01 | 464,634 | -0.30(-0.13%) |
Dec 22, 2020 | 230.65 | 231.88 | 223.64 | 227.31 | 855,257 | -2.98(-1.29%) |
Dec 21, 2020 | 214.63 | 230.47 | 214.41 | 230.29 | 1,284,901 | +13.50(+6.23%) |
Dec 18, 2020 | 220.26 | 220.72 | 215.05 | 216.79 | 1,355,500 | -1.81(-0.83%) |
Dec 17, 2020 | 221.93 | 224.19 | 217.35 | 218.60 | 650,114 | -1.84(-0.83%) |
Dec 16, 2020 | 226.00 | 226.64 | 218.11 | 220.44 | 647,912 | -3.96(-1.76%) |
Dec 15, 2020 | 220.01 | 224.85 | 219.68 | 224.40 | 790,484 | +6.34(+2.91%) |
Dec 14, 2020 | 217.69 | 220.81 | 213.50 | 218.06 | 731,292 | +0.78(+0.36%) |
Dec 11, 2020 | 211.56 | 219.99 | 211.46 | 217.28 | 728,500 | +6.01(+2.84%) |
Dec 10, 2020 | 207.50 | 213.94 | 207.07 | 211.27 | 824,219 | +1.84(+0.88%) |
Dec 09, 2020 | 218.01 | 218.88 | 207.82 | 209.43 | 926,591 | -7.44(-3.43%) |
Dec 08, 2020 | 210.42 | 217.37 | 207.31 | 216.87 | 1,205,369 | +7.96(+3.81%) |
Dec 07, 2020 | 205.00 | 209.19 | 202.56 | 208.91 | 718,656 | +3.65(+1.78%) |
Dec 04, 2020 | 208.00 | 210.88 | 204.50 | 205.26 | 820,000 | -2.32(-1.12%) |
Dec 03, 2020 | 209.68 | 212.71 | 207.01 | 207.58 | 707,064 | -3.16(-1.50%) |
Dec 02, 2020 | 212.05 | 212.49 | 208.16 | 210.74 | 637,806 | -2.28(-1.07%) |
Dec 01, 2020 | 216.14 | 217.27 | 211.20 | 213.02 | 669,066 | -2.58(-1.20%) |
Nov 30, 2020 | 221.40 | 221.50 | 210.47 | 215.60 | 4,147,038 | -5.80(-2.62%) |
Nov 27, 2020 | 219.72 | 225.34 | 218.51 | 221.40 | 637,400 | +4.89(+2.26%) |
Nov 25, 2020 | 213.84 | 220.94 | 213.70 | 216.51 | 900,600 | +2.67(+1.25%) |
Nov 24, 2020 | 219.63 | 219.98 | 211.53 | 213.84 | 1,190,980 | -5.79(-2.64%) |
Nov 23, 2020 | 224.67 | 227.03 | 216.00 | 219.63 | 912,924 | -3.34(-1.50%) |
Nov 20, 2020 | 217.37 | 225.20 | 216.40 | 222.97 | 802,200 | +6.22(+2.87%) |
Nov 19, 2020 | 213.28 | 218.98 | 211.90 | 216.75 | 657,275 | +4.81(+2.27%) |
Nov 18, 2020 | 211.63 | 213.79 | 209.63 | 211.94 | 722,121 | +1.85(+0.88%) |
Nov 17, 2020 | 211.88 | 216.91 | 208.93 | 210.09 | 648,897 | -3.10(-1.45%) |
Nov 16, 2020 | 216.50 | 216.55 | 211.42 | 213.19 | 740,828 | -2.78(-1.29%) |
Nov 13, 2020 | 220.58 | 222.21 | 215.33 | 215.97 | 633,000 | -3.81(-1.73%) |
Nov 12, 2020 | 224.30 | 226.10 | 218.00 | 219.78 | 529,939 | -5.51(-2.45%) |
Nov 11, 2020 | 220.74 | 226.60 | 219.12 | 225.29 | 616,606 | +7.34(+3.37%) |
Nov 10, 2020 | 221.02 | 223.00 | 212.30 | 217.95 | 1,027,706 | -2.59(-1.17%) |
Nov 09, 2020 | 233.04 | 233.78 | 216.16 | 220.54 | 1,113,157 | -12.50(-5.36%) |
Nov 06, 2020 | 232.62 | 234.55 | 231.03 | 233.04 | 422,200 | +2.31(+1.00%) |
Nov 05, 2020 | 228.23 | 233.44 | 226.86 | 230.73 | 602,856 | +7.23(+3.23%) |
Nov 04, 2020 | 219.34 | 224.95 | 213.01 | 223.50 | 717,812 | +1.96(+0.88%) |
Nov 03, 2020 | 215.99 | 222.20 | 213.95 | 221.54 | 639,255 | +8.97(+4.22%) |
Nov 02, 2020 | 212.37 | 215.09 | 208.58 | 212.57 | 680,675 | +2.42(+1.15%) |
Oct 30, 2020 | 213.99 | 217.61 | 204.24 | 210.15 | 813,700 | -6.42(-2.96%) |
Oct 29, 2020 | 218.90 | 220.88 | 211.43 | 216.57 | 950,600 | -0.54(-0.25%) |
Oct 28, 2020 | 205.87 | 218.63 | 202.02 | 217.11 | 1,432,576 | +9.40(+4.53%) |
Oct 27, 2020 | 211.88 | 213.83 | 206.61 | 207.71 | 731,484 | -2.69(-1.28%) |
Oct 26, 2020 | 209.20 | 211.72 | 206.04 | 210.40 | 477,632 | -1.64(-0.77%) |
Oct 23, 2020 | 210.07 | 212.74 | 206.95 | 212.04 | 591,600 | +2.70(+1.29%) |
Oct 22, 2020 | 205.66 | 210.01 | 203.40 | 209.34 | 708,135 | +3.99(+1.94%) |
Oct 21, 2020 | 212.85 | 215.98 | 205.18 | 205.35 | 789,991 | -6.52(-3.08%) |
Oct 20, 2020 | 210.59 | 215.57 | 209.98 | 211.87 | 726,842 | +1.74(+0.83%) |
Oct 19, 2020 | 208.12 | 210.75 | 206.93 | 210.13 | 748,335 | +1.92(+0.92%) |
Oct 16, 2020 | 212.71 | 213.99 | 207.74 | 208.21 | 456,400 | -1.58(-0.75%) |
Oct 15, 2020 | 200.67 | 210.99 | 198.85 | 209.79 | 640,163 | +6.79(+3.34%) |
Oct 14, 2020 | 202.96 | 205.54 | 201.29 | 203.00 | 387,455 | +1.46(+0.72%) |
Oct 13, 2020 | 203.43 | 205.12 | 199.27 | 201.54 | 673,603 | -2.45(-1.20%) |
Oct 12, 2020 | 206.65 | 207.75 | 200.38 | 203.99 | 621,718 | -1.54(-0.75%) |
Oct 09, 2020 | 205.16 | 208.74 | 205.16 | 205.53 | 695,200 | +1.03(+0.50%) |
Oct 08, 2020 | 209.99 | 210.58 | 203.62 | 204.50 | 743,491 | -2.54(-1.23%) |
Oct 07, 2020 | 212.55 | 213.91 | 205.16 | 207.04 | 729,551 | -0.33(-0.16%) |
Oct 06, 2020 | 211.05 | 213.23 | 204.88 | 207.37 | 1,165,328 | -0.49(-0.24%) |
Oct 05, 2020 | 199.25 | 208.26 | 198.53 | 207.86 | 805,122 | +10.11(+5.11%) |
Oct 02, 2020 | 191.27 | 198.77 | 190.10 | 197.75 | 608,200 | +1.59(+0.81%) |
Oct 01, 2020 | 195.50 | 196.95 | 191.74 | 196.16 | 714,952 | +2.52(+1.30%) |
Sep 30, 2020 | 187.76 | 194.17 | 187.76 | 193.64 | 892,453 | +5.50(+2.92%) |
Sep 29, 2020 | 190.98 | 192.28 | 187.73 | 188.14 | 613,742 | -2.04(-1.07%) |
Sep 28, 2020 | 186.88 | 191.43 | 186.11 | 190.18 | 761,305 | +9.52(+5.27%) |
Sep 25, 2020 | 178.07 | 182.03 | 178.07 | 180.66 | 607,700 | +2.59(+1.45%) |
Sep 24, 2020 | 175.53 | 181.45 | 173.80 | 178.07 | 601,442 | +2.31(+1.31%) |
Sep 23, 2020 | 182.23 | 185.00 | 175.65 | 175.76 | 611,436 | -7.14(-3.90%) |
Sep 22, 2020 | 182.55 | 183.42 | 179.51 | 182.90 | 526,251 | +1.67(+0.92%) |
Sep 21, 2020 | 180.00 | 182.37 | 177.56 | 181.23 | 559,971 | -1.45(-0.79%) |
Sep 18, 2020 | 185.56 | 186.61 | 181.12 | 182.68 | 987,200 | -1.41(-0.77%) |
Sep 17, 2020 | 183.13 | 186.43 | 181.47 | 184.09 | 641,485 | -2.43(-1.30%) |
Sep 16, 2020 | 187.17 | 188.79 | 185.55 | 186.52 | 518,371 | -0.59(-0.32%) |
Sep 15, 2020 | 187.29 | 187.70 | 184.75 | 187.11 | 393,546 | +3.01(+1.63%) |
Sep 14, 2020 | 181.82 | 184.23 | 181.16 | 184.10 | 449,886 | +5.69(+3.19%) |
Sep 11, 2020 | 182.70 | 184.41 | 176.28 | 178.41 | 507,700 | -1.62(-0.90%) |
Sep 10, 2020 | 184.45 | 185.50 | 179.46 | 180.03 | 446,519 | -3.92(-2.13%) |
Sep 09, 2020 | 178.07 | 185.29 | 178.04 | 183.95 | 587,852 | +9.15(+5.23%) |
Sep 08, 2020 | 176.40 | 181.38 | 173.44 | 174.80 | 752,540 | -3.71(-2.08%) |
Sep 04, 2020 | 178.78 | 179.83 | 169.34 | 178.51 | 985,500 | +0.44(+0.25%) |
Sep 03, 2020 | 189.00 | 189.36 | 175.82 | 178.07 | 1,005,467 | -13.41(-7.00%) |
Sep 02, 2020 | 193.30 | 194.00 | 187.91 | 191.48 | 674,275 | -1.77(-0.92%) |
Sep 01, 2020 | 189.71 | 194.35 | 188.18 | 193.25 | 506,974 | +3.27(+1.72%) |
Aug 31, 2020 | 190.25 | 191.42 | 188.53 | 189.98 | 629,269 | +0.96(+0.51%) |
Aug 28, 2020 | 188.96 | 192.38 | 187.29 | 189.02 | 556,700 | +2.37(+1.27%) |
Aug 27, 2020 | 190.47 | 191.29 | 184.47 | 186.65 | 808,876 | -4.17(-2.19%) |
Aug 26, 2020 | 188.00 | 192.28 | 187.20 | 190.82 | 783,268 | +4.45(+2.39%) |
Aug 25, 2020 | 188.44 | 188.50 | 184.53 | 186.37 | 462,538 | -1.76(-0.94%) |
Aug 24, 2020 | 189.23 | 192.53 | 185.55 | 188.13 | 922,750 | +1.42(+0.76%) |
Aug 21, 2020 | 183.27 | 188.55 | 182.47 | 186.71 | 720,200 | +4.26(+2.33%) |
Aug 20, 2020 | 180.00 | 184.23 | 179.49 | 182.45 | 583,181 | +1.25(+0.69%) |
Aug 19, 2020 | 180.15 | 183.37 | 180.06 | 181.20 | 565,107 | -0.48(-0.26%) |
Aug 18, 2020 | 181.63 | 185.55 | 180.50 | 181.68 | 771,025 | -0.52(-0.29%) |
Aug 17, 2020 | 179.75 | 182.57 | 177.80 | 182.20 | 818,035 | +6.85(+3.91%) |
Aug 14, 2020 | 174.11 | 176.12 | 172.89 | 175.35 | 662,400 | +0.47(+0.27%) |
Aug 13, 2020 | 171.30 | 176.76 | 170.70 | 174.88 | 641,728 | +3.58(+2.09%) |
Aug 12, 2020 | 166.50 | 172.36 | 166.00 | 171.30 | 701,487 | +6.44(+3.91%) |
Aug 11, 2020 | 168.50 | 169.66 | 164.24 | 164.86 | 1,011,763 | -1.46(-0.88%) |
Aug 10, 2020 | 178.09 | 178.71 | 165.32 | 166.32 | 1,684,700 | -12.28(-6.88%) |
Aug 07, 2020 | 173.35 | 179.35 | 172.72 | 178.60 | 820,100 | +5.62(+3.25%) |
Aug 06, 2020 | 175.97 | 175.97 | 170.30 | 172.98 | 836,635 | +2.56(+1.50%) |
Aug 05, 2020 | 166.08 | 170.46 | 166.08 | 170.42 | 661,453 | +5.85(+3.55%) |
Aug 04, 2020 | 161.68 | 164.92 | 161.10 | 164.57 | 1,003,240 | +1.90(+1.17%) |