Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 264.43 | 266.42 | 262.36 | 264.92 | 5,908,913 | +0.30(+0.11%) |
Aug 30, 2021 | 265.46 | 267.23 | 264.40 | 264.62 | 5,736,907 | -1.56(-0.59%) |
Aug 27, 2021 | 267.51 | 270.56 | 265.08 | 266.18 | 8,002,963 | -1.26(-0.47%) |
Aug 26, 2021 | 269.45 | 274.86 | 267.01 | 267.44 | 19,008,734 | +6.93(+2.66%) |
Aug 25, 2021 | 260.52 | 261.56 | 258.41 | 260.51 | 9,674,129 | +1.19(+0.46%) |
Aug 24, 2021 | 261.58 | 262.16 | 258.72 | 259.32 | 6,690,295 | -0.86(-0.33%) |
Aug 23, 2021 | 256.67 | 261.51 | 256.24 | 260.18 | 7,612,528 | +4.38(+1.71%) |
Aug 20, 2021 | 252.67 | 257.53 | 252.28 | 255.80 | 5,518,667 | +3.06(+1.21%) |
Aug 19, 2021 | 248.84 | 255.09 | 248.06 | 252.74 | 6,610,267 | +1.85(+0.74%) |
Aug 18, 2021 | 247.68 | 256.46 | 247.40 | 250.89 | 8,315,455 | +4.22(+1.71%) |
Aug 17, 2021 | 247.94 | 248.88 | 245.62 | 246.67 | 3,475,939 | -2.21(-0.89%) |
Aug 16, 2021 | 249.84 | 250.67 | 244.15 | 248.88 | 4,056,315 | -2.36(-0.94%) |
Aug 13, 2021 | 251.38 | 253.44 | 248.54 | 251.23 | 6,064,384 | +3.17(+1.28%) |
Aug 12, 2021 | 242.18 | 248.11 | 241.61 | 248.07 | 4,474,203 | +6.10(+2.52%) |
Aug 11, 2021 | 244.35 | 245.83 | 239.79 | 241.96 | 4,003,960 | -1.11(-0.46%) |
Aug 10, 2021 | 250.54 | 250.92 | 242.72 | 243.07 | 4,434,964 | -5.92(-2.38%) |
Aug 09, 2021 | 251.09 | 252.09 | 247.53 | 249.00 | 3,314,426 | -1.27(-0.51%) |
Aug 06, 2021 | 248.91 | 251.75 | 248.90 | 250.26 | 4,050,674 | +0.03(+0.01%) |
Aug 05, 2021 | 244.36 | 250.57 | 243.22 | 250.23 | 5,240,920 | +6.38(+2.62%) |
Aug 04, 2021 | 241.31 | 244.33 | 239.36 | 243.85 | 4,129,945 | +3.04(+1.26%) |
Aug 03, 2021 | 241.06 | 242.73 | 238.73 | 240.81 | 3,080,279 | +0.27(+0.11%) |
Aug 02, 2021 | 241.99 | 242.15 | 238.57 | 240.55 | 3,529,538 | -1.07(-0.44%) |
Jul 30, 2021 | 242.68 | 243.92 | 241.31 | 241.61 | 3,755,405 | -2.11(-0.86%) |
Jul 29, 2021 | 243.17 | 245.84 | 243.17 | 243.72 | 3,276,829 | +0.08(+0.03%) |
Jul 28, 2021 | 243.50 | 245.76 | 242.68 | 243.64 | 4,104,257 | +0.45(+0.19%) |
Jul 27, 2021 | 246.89 | 247.81 | 240.88 | 243.19 | 6,359,925 | -4.08(-1.65%) |
Jul 26, 2021 | 247.88 | 248.16 | 245.50 | 247.28 | 3,965,989 | -0.65(-0.26%) |
Jul 23, 2021 | 249.67 | 250.23 | 246.36 | 247.93 | 5,884,952 | -0.03(-0.01%) |
Jul 22, 2021 | 243.18 | 248.38 | 243.02 | 247.96 | 7,876,708 | +6.16(+2.55%) |
Jul 21, 2021 | 241.12 | 242.66 | 237.96 | 241.79 | 15,353,200 | +2.00(+0.83%) |
Jul 20, 2021 | 238.39 | 242.86 | 235.96 | 239.80 | 8,556,861 | +2.56(+1.08%) |
Jul 19, 2021 | 236.53 | 238.19 | 234.00 | 237.24 | 8,888,847 | -0.88(-0.37%) |
Jul 16, 2021 | 237.99 | 240.57 | 237.46 | 238.12 | 7,297,634 | +0.85(+0.36%) |
Jul 15, 2021 | 240.91 | 241.71 | 235.51 | 237.27 | 7,920,605 | -4.84(-2.00%) |
Jul 14, 2021 | 244.18 | 245.82 | 239.56 | 242.11 | 6,383,006 | -1.59(-0.65%) |
Jul 13, 2021 | 241.97 | 246.83 | 241.37 | 243.70 | 6,707,946 | +1.11(+0.46%) |
Jul 12, 2021 | 246.90 | 246.94 | 241.53 | 242.59 | 5,610,177 | -2.15(-0.88%) |
Jul 09, 2021 | 245.27 | 247.68 | 243.77 | 244.74 | 4,219,050 | -0.74(-0.30%) |
Jul 08, 2021 | 244.52 | 246.26 | 241.50 | 245.48 | 5,166,074 | -2.64(-1.06%) |
Jul 07, 2021 | 252.67 | 253.17 | 247.54 | 248.12 | 5,107,545 | -1.81(-0.72%) |
Jul 06, 2021 | 248.68 | 252.59 | 248.05 | 249.92 | 5,596,322 | +2.05(+0.83%) |
Jul 02, 2021 | 246.60 | 248.63 | 245.52 | 247.88 | 4,079,831 | +3.22(+1.31%) |
Jul 01, 2021 | 244.18 | 246.27 | 242.30 | 244.66 | 3,904,488 | +0.71(+0.29%) |
Jun 30, 2021 | 245.16 | 246.30 | 243.18 | 243.95 | 4,173,863 | -1.54(-0.63%) |
Jun 29, 2021 | 244.12 | 246.46 | 242.11 | 245.49 | 3,876,271 | +1.24(+0.51%) |
Jun 28, 2021 | 243.89 | 247.27 | 243.28 | 244.25 | 4,279,671 | +2.70(+1.12%) |
Jun 25, 2021 | 243.87 | 243.88 | 240.68 | 241.55 | 15,429,405 | -1.90(-0.78%) |
Jun 24, 2021 | 243.03 | 247.37 | 242.38 | 243.45 | 4,993,502 | +1.93(+0.80%) |
Jun 23, 2021 | 243.43 | 244.18 | 240.54 | 241.53 | 4,487,877 | -1.27(-0.52%) |
Jun 22, 2021 | 243.48 | 244.40 | 240.57 | 242.79 | 4,462,272 | -1.37(-0.56%) |
Jun 21, 2021 | 243.13 | 244.40 | 238.58 | 244.16 | 5,900,845 | +1.70(+0.70%) |
Jun 18, 2021 | 241.53 | 245.69 | 240.75 | 242.46 | 7,832,400 | -1.65(-0.68%) |
Jun 17, 2021 | 241.68 | 246.86 | 240.88 | 244.11 | 5,176,430 | +2.04(+0.84%) |
Jun 16, 2021 | 241.68 | 244.69 | 239.17 | 242.07 | 5,105,471 | -0.19(-0.08%) |
Jun 15, 2021 | 244.89 | 245.03 | 241.69 | 242.26 | 5,141,215 | -3.67(-1.49%) |
Jun 14, 2021 | 240.39 | 246.32 | 240.17 | 245.94 | 6,772,549 | +5.94(+2.48%) |
Jun 11, 2021 | 238.72 | 240.06 | 238.10 | 240.00 | 4,630,273 | +0.12(+0.05%) |
Jun 10, 2021 | 235.69 | 239.98 | 234.84 | 239.88 | 4,662,715 | +4.09(+1.74%) |
Jun 09, 2021 | 238.56 | 238.56 | 235.20 | 235.78 | 3,354,283 | -0.33(-0.14%) |
Jun 08, 2021 | 238.49 | 241.47 | 235.36 | 236.11 | 5,834,349 | -1.72(-0.72%) |
Jun 07, 2021 | 236.29 | 239.16 | 235.53 | 237.83 | 3,514,260 | +0.66(+0.28%) |
Jun 04, 2021 | 231.33 | 237.58 | 231.22 | 237.17 | 6,185,683 | +6.63(+2.88%) |
Jun 03, 2021 | 232.59 | 232.88 | 229.13 | 230.54 | 5,114,476 | -3.78(-1.61%) |
Jun 02, 2021 | 234.09 | 237.98 | 233.59 | 234.31 | 5,547,721 | -1.58(-0.67%) |
Jun 01, 2021 | 237.69 | 238.09 | 232.16 | 235.89 | 8,113,964 | -1.90(-0.80%) |
May 28, 2021 | 238.91 | 243.18 | 237.59 | 237.79 | 17,837,790 | +12.25(+5.43%) |
May 27, 2021 | 229.22 | 229.22 | 225.10 | 225.53 | 15,285,823 | -3.84(-1.68%) |
May 26, 2021 | 228.18 | 229.94 | 227.99 | 229.38 | 5,808,598 | +1.97(+0.86%) |
May 25, 2021 | 227.70 | 229.42 | 225.99 | 227.41 | 6,265,950 | +0.72(+0.32%) |
May 24, 2021 | 224.71 | 227.30 | 223.92 | 226.69 | 5,293,149 | +4.40(+1.98%) |
May 21, 2021 | 224.92 | 225.49 | 222.15 | 222.29 | 4,920,044 | -1.20(-0.54%) |
May 20, 2021 | 222.69 | 226.53 | 222.07 | 223.49 | 6,709,958 | +2.44(+1.10%) |
May 19, 2021 | 215.57 | 221.31 | 214.23 | 221.05 | 8,102,673 | +7.00(+3.27%) |
May 18, 2021 | 215.16 | 217.07 | 213.51 | 214.05 | 3,543,969 | -0.73(-0.34%) |
May 17, 2021 | 216.31 | 217.44 | 212.54 | 214.78 | 3,820,442 | -2.60(-1.19%) |
May 14, 2021 | 213.91 | 217.99 | 213.87 | 217.38 | 4,434,803 | +5.79(+2.74%) |
May 13, 2021 | 212.69 | 215.36 | 210.20 | 211.58 | 5,344,491 | +1.32(+0.63%) |
May 12, 2021 | 213.06 | 213.09 | 208.73 | 210.26 | 5,487,600 | -5.01(-2.33%) |
May 11, 2021 | 208.73 | 216.28 | 208.64 | 215.28 | 6,105,213 | +1.67(+0.78%) |
May 10, 2021 | 215.22 | 215.68 | 212.97 | 213.61 | 5,270,168 | -2.61(-1.21%) |
May 07, 2021 | 220.22 | 220.96 | 214.81 | 216.22 | 5,782,320 | -1.55(-0.71%) |
May 06, 2021 | 215.52 | 218.00 | 213.31 | 217.77 | 5,206,404 | +2.65(+1.23%) |
May 05, 2021 | 218.53 | 219.28 | 214.56 | 215.12 | 4,212,954 | -1.78(-0.82%) |
May 04, 2021 | 221.38 | 221.71 | 214.08 | 216.90 | 6,735,888 | -6.57(-2.94%) |
May 03, 2021 | 230.47 | 231.16 | 222.78 | 223.47 | 5,842,792 | -6.55(-2.85%) |
Apr 30, 2021 | 232.50 | 234.19 | 229.22 | 230.02 | 5,031,263 | -4.03(-1.72%) |
Apr 29, 2021 | 237.01 | 237.36 | 231.87 | 234.05 | 4,144,990 | -2.52(-1.06%) |
Apr 28, 2021 | 234.69 | 238.02 | 233.22 | 236.57 | 4,279,006 | +2.67(+1.14%) |
Apr 27, 2021 | 235.15 | 235.59 | 231.61 | 233.90 | 3,448,842 | -1.25(-0.53%) |
Apr 26, 2021 | 233.74 | 235.49 | 232.12 | 235.15 | 3,463,673 | +1.95(+0.84%) |
Apr 23, 2021 | 232.64 | 235.18 | 231.45 | 233.21 | 5,455,617 | +2.16(+0.93%) |
Apr 22, 2021 | 229.70 | 233.59 | 228.71 | 231.05 | 4,981,679 | +0.79(+0.34%) |
Apr 21, 2021 | 226.81 | 230.49 | 226.37 | 230.26 | 4,027,359 | +2.60(+1.14%) |
Apr 20, 2021 | 229.70 | 231.15 | 226.59 | 227.66 | 4,083,955 | -2.54(-1.10%) |
Apr 19, 2021 | 230.53 | 231.90 | 228.57 | 230.20 | 4,260,359 | -1.41(-0.61%) |
Apr 16, 2021 | 233.69 | 233.69 | 229.59 | 231.61 | 5,095,347 | -1.09(-0.47%) |
Apr 15, 2021 | 229.57 | 232.78 | 229.20 | 232.70 | 5,076,865 | +4.97(+2.18%) |
Apr 14, 2021 | 232.55 | 232.84 | 227.36 | 227.72 | 4,622,911 | -3.97(-1.72%) |
Apr 13, 2021 | 228.70 | 233.19 | 228.20 | 231.70 | 5,403,039 | +3.24(+1.42%) |
Apr 12, 2021 | 229.22 | 229.55 | 226.85 | 228.46 | 6,212,614 | -2.52(-1.09%) |
Apr 09, 2021 | 224.04 | 231.01 | 223.34 | 230.98 | 7,328,761 | +6.82(+3.04%) |
Apr 08, 2021 | 222.71 | 225.42 | 222.16 | 224.16 | 6,175,654 | +3.66(+1.66%) |
Apr 07, 2021 | 221.67 | 222.39 | 219.10 | 220.50 | 4,408,510 | -0.30(-0.14%) |
Apr 06, 2021 | 219.53 | 221.26 | 217.97 | 220.80 | 5,455,145 | +0.80(+0.36%) |
Apr 05, 2021 | 219.32 | 221.55 | 218.64 | 220.00 | 5,559,861 | +1.57(+0.72%) |
Apr 01, 2021 | 213.32 | 218.64 | 213.09 | 218.44 | 7,773,641 | +6.84(+3.23%) |
Mar 31, 2021 | 210.16 | 213.39 | 209.84 | 211.59 | 6,845,277 | +1.87(+0.89%) |
Mar 30, 2021 | 208.37 | 211.01 | 207.08 | 209.73 | 4,723,090 | -0.77(-0.37%) |
Mar 29, 2021 | 208.74 | 211.38 | 205.72 | 210.50 | 5,692,436 | +1.68(+0.80%) |
Mar 26, 2021 | 205.37 | 209.14 | 204.50 | 208.82 | 7,342,679 | +3.65(+1.78%) |
Mar 25, 2021 | 205.90 | 207.90 | 204.10 | 205.17 | 7,982,282 | -4.09(-1.95%) |
Mar 24, 2021 | 214.85 | 215.00 | 209.14 | 209.26 | 4,621,833 | -5.46(-2.54%) |
Mar 23, 2021 | 214.48 | 217.15 | 214.05 | 214.72 | 4,582,119 | -0.17(-0.08%) |
Mar 22, 2021 | 211.20 | 216.70 | 211.09 | 214.89 | 5,007,645 | +2.97(+1.40%) |
Mar 19, 2021 | 209.54 | 212.47 | 208.80 | 211.92 | 7,097,659 | +2.72(+1.30%) |
Mar 18, 2021 | 210.43 | 211.10 | 208.13 | 209.21 | 5,588,359 | -3.64(-1.71%) |
Mar 17, 2021 | 213.24 | 214.53 | 210.59 | 212.84 | 5,810,374 | -1.36(-0.63%) |
Mar 16, 2021 | 214.56 | 216.41 | 213.20 | 214.20 | 5,317,008 | +1.68(+0.79%) |
Mar 15, 2021 | 211.57 | 212.66 | 209.23 | 212.52 | 5,746,343 | +0.59(+0.28%) |
Mar 12, 2021 | 213.17 | 213.57 | 209.03 | 211.93 | 6,122,587 | -3.74(-1.73%) |
Mar 11, 2021 | 214.72 | 217.88 | 214.07 | 215.67 | 6,433,267 | +3.99(+1.88%) |
Mar 10, 2021 | 214.40 | 215.87 | 211.49 | 211.68 | 7,190,588 | +0.43(+0.20%) |
Mar 09, 2021 | 211.90 | 215.51 | 210.90 | 211.25 | 9,736,075 | +3.80(+1.83%) |
Mar 08, 2021 | 213.34 | 214.62 | 207.30 | 207.45 | 9,578,163 | -3.04(-1.44%) |
Mar 05, 2021 | 209.74 | 212.07 | 202.96 | 210.49 | 11,420,799 | +5.42(+2.64%) |
Mar 04, 2021 | 206.57 | 208.82 | 201.25 | 205.06 | 12,801,476 | -0.67(-0.33%) |
Mar 03, 2021 | 212.55 | 213.04 | 205.13 | 205.73 | 11,455,617 | -7.46(-3.50%) |
Mar 02, 2021 | 218.12 | 218.31 | 213.06 | 213.19 | 10,210,892 | -4.06(-1.87%) |
Mar 01, 2021 | 219.61 | 219.91 | 214.75 | 217.26 | 14,011,537 | +1.04(+0.48%) |
Feb 26, 2021 | 229.05 | 230.20 | 216.06 | 216.22 | 20,399,512 | -14.56(-6.31%) |
Feb 25, 2021 | 238.22 | 240.04 | 229.47 | 230.78 | 8,716,326 | -9.38(-3.90%) |
Feb 24, 2021 | 235.22 | 241.19 | 231.21 | 240.16 | 6,126,158 | +4.82(+2.05%) |
Feb 23, 2021 | 234.62 | 238.65 | 228.71 | 235.33 | 8,647,271 | -5.30(-2.20%) |
Feb 22, 2021 | 243.94 | 244.20 | 240.07 | 240.64 | 5,053,174 | -5.60(-2.28%) |
Feb 19, 2021 | 247.68 | 249.06 | 245.66 | 246.24 | 4,653,671 | -0.45(-0.18%) |
Feb 18, 2021 | 245.65 | 247.69 | 242.25 | 246.69 | 4,158,155 | -0.65(-0.26%) |
Feb 17, 2021 | 247.94 | 249.18 | 245.18 | 247.34 | 5,896,579 | -0.93(-0.37%) |
Feb 16, 2021 | 244.68 | 250.90 | 243.48 | 248.27 | 10,840,459 | +8.21(+3.42%) |
Feb 12, 2021 | 240.64 | 241.25 | 238.60 | 240.06 | 4,320,036 | -0.87(-0.36%) |
Feb 11, 2021 | 238.62 | 242.57 | 238.27 | 240.93 | 6,082,047 | +4.51(+1.91%) |
Feb 10, 2021 | 237.14 | 237.91 | 233.66 | 236.41 | 5,538,028 | +0.02(+0.01%) |
Feb 09, 2021 | 239.25 | 239.77 | 235.93 | 236.39 | 5,151,314 | -2.23(-0.93%) |
Feb 08, 2021 | 239.20 | 240.79 | 236.82 | 238.62 | 4,338,636 | +0.04(+0.02%) |
Feb 05, 2021 | 238.84 | 239.05 | 236.10 | 238.58 | 5,026,457 | +0.91(+0.38%) |
Feb 04, 2021 | 235.21 | 237.92 | 235.16 | 237.67 | 4,766,246 | +3.16(+1.35%) |
Feb 03, 2021 | 234.69 | 235.69 | 231.96 | 234.51 | 5,360,073 | +0.62(+0.27%) |
Feb 02, 2021 | 231.17 | 235.64 | 231.08 | 233.89 | 7,136,618 | +5.73(+2.51%) |
Feb 01, 2021 | 226.91 | 229.60 | 224.45 | 228.16 | 5,688,018 | +2.90(+1.29%) |
Jan 29, 2021 | 224.70 | 228.49 | 222.73 | 225.27 | 6,481,355 | -0.94(-0.42%) |
Jan 28, 2021 | 224.71 | 229.30 | 224.71 | 226.21 | 7,245,506 | +1.72(+0.77%) |
Jan 27, 2021 | 223.41 | 227.51 | 221.29 | 224.49 | 7,628,823 | -1.48(-0.65%) |
Jan 26, 2021 | 227.50 | 227.61 | 224.25 | 225.97 | 5,005,035 | +0.34(+0.15%) |
Jan 25, 2021 | 229.39 | 230.00 | 221.03 | 225.62 | 8,216,578 | +0.15(+0.07%) |
Jan 22, 2021 | 224.61 | 227.49 | 223.46 | 225.47 | 10,199,306 | +3.59(+1.62%) |
Jan 21, 2021 | 223.40 | 224.45 | 220.53 | 221.88 | 6,793,892 | -1.27(-0.57%) |
Jan 20, 2021 | 221.70 | 224.35 | 219.68 | 223.15 | 9,852,150 | +6.67(+3.08%) |
Jan 19, 2021 | 215.07 | 217.00 | 213.42 | 216.48 | 7,741,098 | +3.62(+1.70%) |
Jan 15, 2021 | 215.89 | 217.59 | 212.71 | 212.86 | 8,536,637 | -2.46(-1.14%) |
Jan 14, 2021 | 217.94 | 219.21 | 215.27 | 215.32 | 6,538,518 | -2.58(-1.18%) |
Jan 13, 2021 | 216.72 | 218.61 | 215.25 | 217.90 | 6,843,933 | +2.66(+1.23%) |
Jan 12, 2021 | 217.72 | 218.01 | 213.81 | 215.24 | 10,742,105 | -2.73(-1.25%) |
Jan 11, 2021 | 219.34 | 220.29 | 215.95 | 217.97 | 7,208,534 | -3.78(-1.71%) |
Jan 08, 2021 | 219.71 | 222.03 | 218.93 | 221.75 | 7,311,238 | +4.05(+1.86%) |
Jan 07, 2021 | 216.75 | 220.37 | 216.22 | 217.70 | 8,438,560 | +1.83(+0.85%) |
Jan 06, 2021 | 217.72 | 220.17 | 215.50 | 215.87 | 9,787,059 | -5.36(-2.42%) |
Jan 05, 2021 | 219.20 | 222.71 | 217.71 | 221.23 | 8,659,232 | +1.21(+0.55%) |
Jan 04, 2021 | 222.35 | 223.46 | 215.44 | 220.02 | 10,327,631 | -2.22(-1.00%) |
Dec 31, 2020 | 222.24 | 222.24 | 222.24 | 4,722,627 | +0.13(+0.06%) | |
Dec 30, 2020 | 222.84 | 223.35 | 221.29 | 222.11 | 4,722,627 | -0.06(-0.03%) |
Dec 29, 2020 | 224.68 | 225.01 | 220.57 | 222.17 | 6,122,079 | -2.18(-0.97%) |
Dec 28, 2020 | 226.92 | 227.54 | 221.76 | 224.35 | 6,416,868 | -1.14(-0.50%) |
Dec 24, 2020 | 228.00 | 228.89 | 224.53 | 225.49 | 6,154,228 | -1.65(-0.73%) |
Dec 23, 2020 | 232.20 | 232.88 | 226.81 | 227.13 | 7,088,939 | -3.73(-1.62%) |
Dec 22, 2020 | 226.70 | 231.57 | 226.30 | 230.87 | 10,353,602 | +4.69(+2.07%) |
Dec 21, 2020 | 224.61 | 227.14 | 224.42 | 226.18 | 9,216,695 | -0.96(-0.42%) |
Dec 18, 2020 | 226.72 | 227.52 | 224.11 | 227.13 | 11,860,873 | +1.51(+0.67%) |
Dec 17, 2020 | 224.61 | 226.43 | 224.21 | 225.62 | 9,952,274 | +2.30(+1.03%) |
Dec 16, 2020 | 221.19 | 223.71 | 219.96 | 223.33 | 8,821,158 | +3.47(+1.58%) |
Dec 15, 2020 | 221.78 | 221.85 | 217.91 | 219.86 | 10,781,011 | -1.12(-0.51%) |
Dec 14, 2020 | 222.80 | 223.18 | 220.16 | 220.98 | 8,506,123 | -1.15(-0.52%) |
Dec 11, 2020 | 221.63 | 222.45 | 219.69 | 222.13 | 8,225,130 | -0.50(-0.22%) |
Dec 10, 2020 | 220.28 | 224.02 | 219.87 | 222.63 | 9,261,978 | +2.35(+1.07%) |
Dec 09, 2020 | 227.75 | 228.54 | 219.78 | 220.28 | 15,650,568 | -7.28(-3.20%) |
Dec 08, 2020 | 228.35 | 229.20 | 225.37 | 227.56 | 12,106,008 | +0.16(+0.07%) |
Dec 07, 2020 | 227.81 | 229.57 | 225.96 | 227.40 | 12,848,231 | +1.84(+0.81%) |
Dec 04, 2020 | 223.53 | 228.30 | 221.53 | 225.56 | 20,531,484 | +4.88(+2.21%) |
Dec 03, 2020 | 225.81 | 225.81 | 219.84 | 220.68 | 21,384,366 | +0.19(+0.09%) |
Dec 02, 2020 | 225.19 | 225.71 | 215.35 | 220.49 | 52,240,296 | -20.54(-8.52%) |
Dec 01, 2020 | 244.68 | 246.38 | 238.39 | 241.03 | 18,920,648 | -4.44(-1.81%) |
Nov 30, 2020 | 245.16 | 247.31 | 235.76 | 245.48 | 18,957,728 | -1.83(-0.74%) |
Nov 27, 2020 | 250.67 | 251.51 | 246.71 | 247.31 | 7,404,660 | +0.81(+0.33%) |
Nov 25, 2020 | 263.39 | 265.75 | 244.73 | 246.50 | 26,429,378 | -14.00(-5.38%) |
Nov 24, 2020 | 259.66 | 261.97 | 257.48 | 260.50 | 5,808,543 | +3.20(+1.24%) |
Nov 23, 2020 | 260.89 | 261.40 | 254.28 | 257.30 | 5,390,671 | -0.40(-0.15%) |
Nov 20, 2020 | 263.25 | 264.67 | 257.48 | 257.70 | 7,299,122 | -6.60(-2.50%) |
Nov 19, 2020 | 256.50 | 266.74 | 255.33 | 264.31 | 8,090,476 | +7.48(+2.91%) |
Nov 18, 2020 | 256.06 | 262.32 | 255.52 | 256.82 | 5,887,167 | +0.99(+0.39%) |
Nov 17, 2020 | 253.41 | 257.93 | 250.13 | 255.84 | 5,096,339 | +6.27(+2.51%) |
Nov 16, 2020 | 249.19 | 253.16 | 247.86 | 249.56 | 5,718,290 | +0.38(+0.15%) |
Nov 13, 2020 | 252.51 | 253.46 | 247.24 | 249.18 | 5,169,644 | +0.09(+0.04%) |
Nov 12, 2020 | 247.08 | 254.64 | 246.04 | 249.09 | 5,614,660 | -4.75(-1.87%) |
Nov 11, 2020 | 253.18 | 256.40 | 250.88 | 253.85 | 4,167,757 | +6.51(+2.63%) |
Nov 10, 2020 | 257.72 | 258.66 | 242.58 | 247.34 | 6,866,303 | -11.61(-4.48%) |
Nov 09, 2020 | 260.86 | 270.57 | 256.91 | 258.94 | 8,783,636 | -0.87(-0.33%) |
Nov 06, 2020 | 259.66 | 261.41 | 254.16 | 259.81 | 3,803,562 | -0.07(-0.03%) |
Nov 05, 2020 | 257.77 | 260.58 | 255.11 | 259.88 | 8,969,845 | +9.47(+3.78%) |
Nov 04, 2020 | 245.70 | 252.55 | 242.92 | 250.41 | 6,512,065 | +13.59(+5.74%) |
Nov 03, 2020 | 234.79 | 240.63 | 232.98 | 236.82 | 4,150,824 | +4.67(+2.01%) |
Nov 02, 2020 | 234.81 | 238.19 | 228.69 | 232.15 | 3,956,188 | +0.18(+0.08%) |
Oct 30, 2020 | 235.51 | 237.44 | 228.36 | 231.97 | 5,750,602 | -4.86(-2.05%) |
Oct 29, 2020 | 242.20 | 242.20 | 236.82 | 236.83 | 4,593,062 | -1.29(-0.54%) |
Oct 28, 2020 | 244.28 | 245.13 | 237.70 | 238.12 | 4,430,296 | -11.85(-4.74%) |
Oct 27, 2020 | 247.68 | 251.42 | 245.44 | 249.97 | 4,290,235 | +8.31(+3.44%) |
Oct 26, 2020 | 244.98 | 247.79 | 237.07 | 241.66 | 5,867,508 | -8.53(-3.41%) |
Oct 23, 2020 | 249.77 | 250.24 | 246.49 | 250.19 | 3,163,727 | +0.85(+0.34%) |
Oct 22, 2020 | 253.56 | 254.89 | 245.81 | 249.34 | 3,692,622 | -4.55(-1.79%) |
Oct 21, 2020 | 256.12 | 257.97 | 251.52 | 253.90 | 2,796,107 | -1.74(-0.68%) |
Oct 20, 2020 | 255.79 | 258.84 | 253.72 | 255.64 | 2,993,371 | +0.96(+0.38%) |
Oct 19, 2020 | 259.42 | 261.14 | 254.17 | 254.68 | 3,245,965 | -3.54(-1.37%) |
Oct 16, 2020 | 258.90 | 262.18 | 258.15 | 258.21 | 3,102,046 | +0.83(+0.32%) |
Oct 15, 2020 | 257.77 | 260.18 | 253.69 | 257.38 | 5,267,096 | -4.10(-1.57%) |
Oct 14, 2020 | 269.65 | 269.81 | 258.41 | 261.49 | 5,138,921 | -4.99(-1.87%) |
Oct 13, 2020 | 266.07 | 268.44 | 263.88 | 266.48 | 3,716,915 | -0.24(-0.09%) |
Oct 12, 2020 | 269.65 | 269.65 | 264.94 | 266.72 | 4,322,119 | +1.09(+0.41%) |
Oct 09, 2020 | 262.56 | 265.70 | 261.16 | 265.63 | 4,230,519 | +5.75(+2.21%) |
Oct 08, 2020 | 263.86 | 264.27 | 256.75 | 259.88 | 4,154,904 | +0.24(+0.09%) |
Oct 07, 2020 | 251.87 | 260.40 | 251.87 | 259.64 | 4,968,356 | +9.83(+3.93%) |
Oct 06, 2020 | 252.40 | 256.95 | 248.68 | 249.81 | 4,451,340 | -1.39(-0.55%) |
Oct 05, 2020 | 249.67 | 252.95 | 248.68 | 251.20 | 3,407,601 | +3.68(+1.48%) |
Oct 02, 2020 | 249.42 | 254.62 | 246.89 | 247.53 | 4,500,271 | -5.59(-2.21%) |
Oct 01, 2020 | 252.85 | 254.34 | 250.48 | 253.12 | 4,322,457 | +2.13(+0.85%) |
Sep 30, 2020 | 246.33 | 255.08 | 245.90 | 250.99 | 8,195,280 | +3.86(+1.56%) |
Sep 29, 2020 | 244.94 | 247.58 | 244.18 | 247.13 | 3,989,973 | +0.78(+0.32%) |
Sep 28, 2020 | 247.24 | 248.26 | 241.89 | 246.35 | 4,092,095 | +3.93(+1.62%) |
Sep 25, 2020 | 237.08 | 243.63 | 234.74 | 242.42 | 5,124,485 | +5.18(+2.18%) |
Sep 24, 2020 | 235.53 | 239.65 | 233.32 | 237.24 | 4,171,478 | +1.56(+0.66%) |
Sep 23, 2020 | 248.17 | 248.44 | 235.04 | 235.68 | 7,510,790 | -11.78(-4.76%) |
Sep 22, 2020 | 246.42 | 248.25 | 240.94 | 247.46 | 3,601,995 | +2.73(+1.11%) |
Sep 21, 2020 | 238.66 | 244.81 | 236.49 | 244.73 | 5,568,043 | +2.27(+0.93%) |
Sep 18, 2020 | 244.81 | 247.79 | 238.40 | 242.46 | 6,604,115 | -1.75(-0.72%) |
Sep 17, 2020 | 245.80 | 248.50 | 241.00 | 244.21 | 5,284,515 | -6.06(-2.42%) |
Sep 16, 2020 | 254.34 | 255.10 | 249.90 | 250.27 | 5,449,224 | -1.08(-0.43%) |
Sep 15, 2020 | 251.04 | 251.61 | 248.19 | 251.35 | 4,135,608 | +5.03(+2.04%) |
Sep 14, 2020 | 245.99 | 248.54 | 243.72 | 246.32 | 4,259,805 | +3.54(+1.46%) |
Sep 11, 2020 | 250.39 | 250.97 | 239.14 | 242.78 | 5,462,326 | -4.69(-1.90%) |
Sep 10, 2020 | 254.48 | 256.18 | 246.65 | 247.48 | 5,950,592 | -2.63(-1.05%) |
Sep 09, 2020 | 246.08 | 253.12 | 242.64 | 250.10 | 9,999,176 | +9.15(+3.80%) |
Sep 08, 2020 | 240.26 | 253.35 | 239.83 | 240.96 | 15,246,664 | -13.41(-5.27%) |
Sep 04, 2020 | 262.64 | 265.32 | 242.88 | 254.37 | 14,392,977 | -10.30(-3.89%) |
Sep 03, 2020 | 269.22 | 271.39 | 257.07 | 264.66 | 14,014,135 | -11.67(-4.22%) |
Sep 02, 2020 | 283.10 | 284.13 | 268.22 | 276.33 | 12,975,436 | -4.55(-1.62%) |