Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 255.48 | 256.25 | 250.64 | 251.06 | 2,811,854 | -3.91(-1.53%) |
Aug 30, 2021 | 253.72 | 256.68 | 252.34 | 254.97 | 1,338,198 | +2.49(+0.99%) |
Aug 27, 2021 | 255.17 | 255.76 | 251.34 | 252.48 | 1,892,901 | -1.53(-0.60%) |
Aug 26, 2021 | 256.61 | 258.15 | 253.28 | 254.00 | 1,782,884 | -2.48(-0.97%) |
Aug 25, 2021 | 255.42 | 257.11 | 253.97 | 256.48 | 2,457,394 | +1.07(+0.42%) |
Aug 24, 2021 | 258.75 | 259.95 | 254.45 | 255.41 | 3,843,906 | -4.91(-1.89%) |
Aug 23, 2021 | 264.68 | 265.27 | 260.20 | 260.32 | 2,509,071 | -3.00(-1.14%) |
Aug 20, 2021 | 261.84 | 265.23 | 261.53 | 263.32 | 1,581,102 | +0.50(+0.19%) |
Aug 19, 2021 | 258.70 | 264.24 | 258.00 | 262.83 | 1,955,769 | +1.83(+0.70%) |
Aug 18, 2021 | 264.39 | 267.07 | 260.52 | 261.00 | 2,600,227 | -4.07(-1.54%) |
Aug 17, 2021 | 263.57 | 268.15 | 259.70 | 265.07 | 2,156,093 | +2.69(+1.03%) |
Aug 16, 2021 | 257.46 | 262.69 | 256.87 | 262.38 | 2,698,847 | +5.57(+2.17%) |
Aug 13, 2021 | 255.78 | 258.25 | 255.66 | 256.81 | 1,525,115 | +0.72(+0.28%) |
Aug 12, 2021 | 255.83 | 257.13 | 254.17 | 256.09 | 2,161,396 | +0.21(+0.08%) |
Aug 11, 2021 | 261.20 | 262.51 | 254.48 | 255.88 | 2,904,004 | -5.18(-1.99%) |
Aug 10, 2021 | 258.45 | 262.64 | 257.89 | 261.06 | 2,126,399 | +2.22(+0.86%) |
Aug 09, 2021 | 256.34 | 264.54 | 256.27 | 258.84 | 3,342,019 | +3.60(+1.41%) |
Aug 06, 2021 | 255.31 | 256.04 | 252.62 | 255.24 | 2,224,458 | -0.73(-0.28%) |
Aug 05, 2021 | 255.08 | 257.25 | 253.19 | 255.97 | 2,335,115 | +1.67(+0.66%) |
Aug 04, 2021 | 248.03 | 262.23 | 247.47 | 254.30 | 4,017,476 | +6.28(+2.53%) |
Aug 03, 2021 | 237.13 | 251.30 | 237.13 | 248.02 | 5,579,321 | +9.10(+3.81%) |
Aug 02, 2021 | 238.08 | 240.17 | 236.65 | 238.92 | 2,021,317 | +3.00(+1.27%) |
Jul 30, 2021 | 237.28 | 238.29 | 235.08 | 235.92 | 1,966,328 | -1.77(-0.75%) |
Jul 29, 2021 | 239.80 | 240.51 | 234.70 | 237.69 | 1,986,154 | -1.14(-0.48%) |
Jul 28, 2021 | 235.79 | 240.67 | 235.09 | 238.84 | 1,742,288 | +2.84(+1.20%) |
Jul 27, 2021 | 236.12 | 236.46 | 235.11 | 236.00 | 2,184,546 | +0.36(+0.15%) |
Jul 26, 2021 | 235.02 | 237.65 | 235.02 | 235.64 | 2,764,969 | -0.91(-0.39%) |
Jul 23, 2021 | 231.83 | 236.94 | 231.13 | 236.55 | 2,526,964 | +5.48(+2.37%) |
Jul 22, 2021 | 229.89 | 232.24 | 229.01 | 231.07 | 1,758,203 | +1.16(+0.51%) |
Jul 21, 2021 | 229.02 | 229.98 | 226.32 | 229.90 | 1,704,526 | +2.20(+0.97%) |
Jul 20, 2021 | 227.69 | 230.35 | 226.65 | 227.70 | 2,371,632 | +0.85(+0.38%) |
Jul 19, 2021 | 223.89 | 227.01 | 223.39 | 226.85 | 2,380,020 | +1.63(+0.72%) |
Jul 16, 2021 | 225.26 | 225.79 | 224.01 | 225.22 | 2,300,676 | +0.96(+0.43%) |
Jul 15, 2021 | 227.69 | 228.64 | 223.51 | 224.26 | 3,727,291 | -4.73(-2.06%) |
Jul 14, 2021 | 228.45 | 229.84 | 227.42 | 228.99 | 2,171,035 | +1.02(+0.45%) |
Jul 13, 2021 | 228.63 | 229.28 | 226.75 | 227.97 | 2,038,482 | -0.69(-0.30%) |
Jul 12, 2021 | 227.85 | 230.59 | 227.83 | 228.66 | 3,022,704 | +0.99(+0.43%) |
Jul 09, 2021 | 229.79 | 231.05 | 225.50 | 227.68 | 4,159,836 | -2.06(-0.90%) |
Jul 08, 2021 | 225.29 | 229.88 | 224.88 | 229.74 | 2,508,949 | +1.26(+0.55%) |
Jul 07, 2021 | 227.89 | 229.22 | 226.19 | 228.48 | 3,242,441 | +0.39(+0.17%) |
Jul 06, 2021 | 226.54 | 228.24 | 225.97 | 228.09 | 3,225,827 | +1.42(+0.62%) |
Jul 02, 2021 | 224.75 | 226.92 | 224.13 | 226.68 | 2,058,210 | +2.74(+1.22%) |
Jul 01, 2021 | 222.37 | 224.29 | 221.54 | 223.94 | 2,040,896 | +1.56(+0.70%) |
Jun 30, 2021 | 222.93 | 223.66 | 221.93 | 222.38 | 1,844,129 | +0.15(+0.07%) |
Jun 29, 2021 | 221.15 | 224.20 | 220.76 | 222.23 | 1,673,072 | +1.11(+0.50%) |
Jun 28, 2021 | 221.87 | 222.72 | 219.82 | 221.12 | 2,588,127 | -1.94(-0.87%) |
Jun 25, 2021 | 224.91 | 226.22 | 222.25 | 223.05 | 7,216,882 | -2.66(-1.18%) |
Jun 24, 2021 | 227.61 | 231.92 | 223.25 | 225.72 | 12,684,013 | +15.38(+7.31%) |
Jun 23, 2021 | 215.27 | 215.32 | 210.25 | 210.34 | 2,497,333 | -4.20(-1.96%) |
Jun 22, 2021 | 215.70 | 216.65 | 213.65 | 214.55 | 1,712,119 | -1.19(-0.55%) |
Jun 21, 2021 | 212.28 | 216.80 | 211.29 | 215.74 | 3,789,239 | +3.99(+1.89%) |
Jun 18, 2021 | 212.19 | 214.17 | 211.52 | 211.75 | 4,145,708 | -3.55(-1.65%) |
Jun 17, 2021 | 213.41 | 216.15 | 213.41 | 215.29 | 1,951,616 | +1.41(+0.66%) |
Jun 16, 2021 | 216.57 | 217.38 | 213.34 | 213.89 | 2,630,713 | -2.67(-1.23%) |
Jun 15, 2021 | 219.06 | 219.60 | 215.93 | 216.56 | 2,259,403 | -2.50(-1.14%) |
Jun 14, 2021 | 216.52 | 219.60 | 216.08 | 219.06 | 2,808,130 | +1.95(+0.90%) |
Jun 11, 2021 | 219.96 | 222.44 | 214.66 | 217.11 | 5,817,042 | -9.16(-4.05%) |
Jun 10, 2021 | 220.44 | 228.50 | 219.21 | 226.27 | 5,778,003 | +7.31(+3.34%) |
Jun 09, 2021 | 214.22 | 219.67 | 213.40 | 218.97 | 5,092,854 | +5.13(+2.40%) |
Jun 08, 2021 | 214.81 | 215.35 | 210.60 | 213.83 | 4,766,271 | -1.76(-0.82%) |
Jun 07, 2021 | 195.70 | 226.07 | 195.55 | 215.59 | 17,782,208 | +19.86(+10.15%) |
Jun 04, 2021 | 196.48 | 198.09 | 195.02 | 195.73 | 2,909,084 | -0.66(-0.34%) |
Jun 03, 2021 | 192.80 | 197.30 | 192.43 | 196.39 | 3,165,054 | +3.46(+1.79%) |
Jun 02, 2021 | 192.81 | 194.67 | 192.81 | 192.93 | 2,095,517 | +0.69(+0.36%) |
Jun 01, 2021 | 194.08 | 194.64 | 190.56 | 192.24 | 3,169,916 | -1.28(-0.66%) |
May 28, 2021 | 193.39 | 195.98 | 192.35 | 193.52 | 2,462,685 | +0.52(+0.27%) |
May 27, 2021 | 194.40 | 195.11 | 189.41 | 193.00 | 9,654,778 | -1.73(-0.89%) |
May 26, 2021 | 193.03 | 196.14 | 192.08 | 194.73 | 2,984,205 | +1.71(+0.89%) |
May 25, 2021 | 195.16 | 195.57 | 192.94 | 193.02 | 3,012,975 | -1.74(-0.89%) |
May 24, 2021 | 194.95 | 197.28 | 193.81 | 194.76 | 2,157,563 | +1.10(+0.57%) |
May 21, 2021 | 194.06 | 195.63 | 193.26 | 193.66 | 2,662,075 | +0.34(+0.18%) |
May 20, 2021 | 191.02 | 194.82 | 190.56 | 193.32 | 3,606,739 | +2.93(+1.54%) |
May 19, 2021 | 187.58 | 191.25 | 187.10 | 190.39 | 3,169,207 | +1.82(+0.97%) |
May 18, 2021 | 188.93 | 190.24 | 187.55 | 188.57 | 2,445,464 | -0.87(-0.46%) |
May 17, 2021 | 190.36 | 193.40 | 189.02 | 189.44 | 2,544,318 | -0.66(-0.35%) |
May 14, 2021 | 189.62 | 191.13 | 188.85 | 190.10 | 1,882,473 | +1.23(+0.65%) |
May 13, 2021 | 186.26 | 190.00 | 185.78 | 188.87 | 2,244,942 | +2.51(+1.35%) |
May 12, 2021 | 187.86 | 188.73 | 185.91 | 186.36 | 2,485,546 | -1.50(-0.80%) |
May 11, 2021 | 186.90 | 188.82 | 186.18 | 187.86 | 1,918,276 | -0.01(-0.01%) |
May 10, 2021 | 189.23 | 189.65 | 186.65 | 187.87 | 2,323,745 | -0.64(-0.34%) |
May 07, 2021 | 188.03 | 189.32 | 187.04 | 188.50 | 2,619,459 | +1.48(+0.79%) |
May 06, 2021 | 184.77 | 187.23 | 182.62 | 187.03 | 3,215,665 | +1.04(+0.56%) |
May 05, 2021 | 184.93 | 186.72 | 181.56 | 185.99 | 4,436,142 | +4.45(+2.45%) |
May 04, 2021 | 180.89 | 183.35 | 180.17 | 181.54 | 3,838,407 | +2.20(+1.23%) |
May 03, 2021 | 176.51 | 179.75 | 176.45 | 179.34 | 3,313,963 | +3.04(+1.72%) |
Apr 30, 2021 | 175.40 | 177.44 | 174.78 | 176.30 | 3,217,678 | +0.55(+0.31%) |
Apr 29, 2021 | 174.65 | 176.17 | 173.63 | 175.75 | 2,521,681 | +1.59(+0.91%) |
Apr 28, 2021 | 175.03 | 175.56 | 172.26 | 174.16 | 4,854,119 | -1.60(-0.91%) |
Apr 27, 2021 | 177.49 | 179.29 | 174.39 | 175.76 | 7,088,849 | -4.83(-2.68%) |
Apr 26, 2021 | 181.90 | 181.97 | 179.47 | 180.59 | 2,899,760 | -1.45(-0.79%) |
Apr 23, 2021 | 180.41 | 182.44 | 180.41 | 182.04 | 2,574,308 | +1.61(+0.89%) |
Apr 22, 2021 | 183.28 | 184.50 | 180.14 | 180.43 | 3,092,153 | -3.76(-2.04%) |
Apr 21, 2021 | 184.78 | 186.18 | 183.08 | 184.19 | 2,300,861 | +0.33(+0.18%) |
Apr 20, 2021 | 183.67 | 186.65 | 183.44 | 183.86 | 2,551,260 | +0.94(+0.51%) |
Apr 19, 2021 | 182.54 | 184.12 | 181.41 | 182.93 | 3,074,082 | +0.38(+0.21%) |
Apr 16, 2021 | 180.75 | 183.56 | 180.27 | 182.55 | 3,868,927 | +3.21(+1.79%) |
Apr 15, 2021 | 177.28 | 181.08 | 176.92 | 179.34 | 2,681,163 | +2.82(+1.60%) |
Apr 14, 2021 | 176.13 | 177.94 | 175.61 | 176.52 | 2,075,479 | +0.45(+0.26%) |
Apr 13, 2021 | 174.77 | 177.14 | 174.77 | 176.07 | 3,201,646 | +0.69(+0.39%) |
Apr 12, 2021 | 176.94 | 177.43 | 174.48 | 175.38 | 2,980,597 | -2.58(-1.45%) |
Apr 09, 2021 | 176.07 | 178.59 | 175.95 | 177.96 | 2,707,005 | +1.81(+1.03%) |
Apr 08, 2021 | 176.47 | 177.46 | 176.01 | 176.15 | 2,479,004 | +0.28(+0.16%) |
Apr 07, 2021 | 176.43 | 176.70 | 174.81 | 175.87 | 3,531,277 | -0.46(-0.26%) |
Apr 06, 2021 | 178.15 | 179.06 | 176.03 | 176.33 | 2,578,766 | -2.02(-1.13%) |
Apr 05, 2021 | 179.02 | 179.32 | 176.62 | 178.35 | 2,969,964 | -0.34(-0.19%) |
Apr 01, 2021 | 180.21 | 181.41 | 178.12 | 178.68 | 2,426,165 | -1.52(-0.85%) |
Mar 31, 2021 | 179.00 | 181.29 | 178.70 | 180.21 | 3,754,175 | +1.27(+0.71%) |
Mar 30, 2021 | 178.96 | 180.25 | 178.17 | 178.94 | 2,616,152 | -0.81(-0.45%) |
Mar 29, 2021 | 178.12 | 181.03 | 177.01 | 179.75 | 3,112,509 | +0.99(+0.56%) |
Mar 26, 2021 | 177.54 | 179.33 | 176.17 | 178.75 | 2,973,538 | +2.14(+1.21%) |
Mar 25, 2021 | 174.59 | 177.14 | 173.84 | 176.61 | 2,726,615 | +2.82(+1.62%) |
Mar 24, 2021 | 177.20 | 177.33 | 173.46 | 173.79 | 4,074,576 | -3.38(-1.91%) |
Mar 23, 2021 | 178.79 | 180.04 | 176.76 | 177.18 | 3,405,288 | -2.08(-1.16%) |
Mar 22, 2021 | 177.54 | 179.33 | 176.72 | 179.26 | 2,764,099 | +1.50(+0.84%) |
Mar 19, 2021 | 178.16 | 179.22 | 177.37 | 177.77 | 6,270,419 | +0.35(+0.20%) |
Mar 18, 2021 | 179.44 | 180.47 | 177.29 | 177.42 | 4,395,222 | -2.70(-1.50%) |
Mar 17, 2021 | 183.01 | 183.11 | 179.96 | 180.12 | 5,321,582 | -4.02(-2.18%) |
Mar 16, 2021 | 184.76 | 184.84 | 180.60 | 184.14 | 6,420,463 | +1.68(+0.92%) |
Mar 15, 2021 | 186.18 | 186.34 | 181.54 | 182.47 | 12,853,117 | -18.25(-9.09%) |
Mar 12, 2021 | 197.64 | 201.08 | 195.12 | 200.72 | 4,707,920 | +2.77(+1.40%) |
Mar 11, 2021 | 199.20 | 199.91 | 197.04 | 197.95 | 4,185,402 | -0.23(-0.12%) |
Mar 10, 2021 | 199.93 | 200.68 | 197.16 | 198.18 | 3,523,086 | -0.64(-0.32%) |
Mar 09, 2021 | 200.97 | 204.65 | 198.77 | 198.81 | 4,373,572 | -0.89(-0.44%) |
Mar 08, 2021 | 199.67 | 203.43 | 199.02 | 199.70 | 3,421,379 | +0.11(+0.05%) |
Mar 05, 2021 | 194.01 | 200.32 | 193.77 | 199.60 | 4,018,314 | +6.15(+3.18%) |
Mar 04, 2021 | 196.25 | 197.49 | 191.58 | 193.44 | 4,462,657 | -1.41(-0.72%) |
Mar 03, 2021 | 196.17 | 197.08 | 192.64 | 194.85 | 3,794,037 | -2.06(-1.05%) |
Mar 02, 2021 | 201.50 | 202.52 | 196.88 | 196.91 | 3,570,988 | -2.25(-1.13%) |
Mar 01, 2021 | 198.50 | 200.87 | 197.53 | 199.16 | 2,899,983 | +1.52(+0.77%) |
Feb 26, 2021 | 199.38 | 199.66 | 194.91 | 197.64 | 4,030,443 | +1.03(+0.52%) |
Feb 25, 2021 | 196.37 | 198.28 | 194.61 | 196.61 | 2,474,245 | -0.68(-0.34%) |
Feb 24, 2021 | 194.49 | 199.15 | 194.49 | 197.28 | 2,952,039 | +1.97(+1.01%) |
Feb 23, 2021 | 192.48 | 197.08 | 191.65 | 195.31 | 3,407,541 | +1.74(+0.90%) |
Feb 22, 2021 | 192.13 | 194.47 | 190.95 | 193.58 | 2,326,986 | -0.23(-0.12%) |
Feb 19, 2021 | 194.01 | 195.70 | 193.24 | 193.81 | 3,560,823 | -0.19(-0.10%) |
Feb 18, 2021 | 198.03 | 198.14 | 193.84 | 194.00 | 4,063,171 | -5.15(-2.59%) |
Feb 17, 2021 | 197.75 | 199.38 | 197.03 | 199.15 | 3,461,510 | +0.67(+0.34%) |
Feb 16, 2021 | 198.69 | 200.15 | 196.40 | 198.48 | 2,841,801 | -1.48(-0.74%) |
Feb 12, 2021 | 194.51 | 200.85 | 194.03 | 199.95 | 2,707,005 | +4.54(+2.33%) |
Feb 11, 2021 | 195.69 | 196.95 | 194.48 | 195.41 | 3,674,720 | -0.93(-0.47%) |
Feb 10, 2021 | 196.41 | 197.45 | 193.69 | 196.34 | 3,095,351 | +2.57(+1.33%) |
Feb 09, 2021 | 195.72 | 196.87 | 192.43 | 193.76 | 2,766,461 | -3.90(-1.97%) |
Feb 08, 2021 | 194.41 | 198.30 | 193.95 | 197.66 | 3,028,634 | +3.84(+1.98%) |
Feb 05, 2021 | 193.68 | 194.92 | 192.94 | 193.82 | 2,844,273 | +0.14(+0.07%) |
Feb 04, 2021 | 189.06 | 193.93 | 187.93 | 193.68 | 3,044,224 | +4.48(+2.37%) |
Feb 03, 2021 | 190.02 | 192.69 | 189.13 | 189.20 | 3,829,862 | -0.58(-0.30%) |
Feb 02, 2021 | 196.33 | 197.79 | 189.57 | 189.78 | 5,530,177 | -5.36(-2.75%) |
Feb 01, 2021 | 201.21 | 201.62 | 195.10 | 195.14 | 5,603,618 | -4.64(-2.32%) |
Jan 29, 2021 | 202.97 | 209.41 | 196.40 | 199.78 | 8,746,332 | -2.07(-1.02%) |
Jan 28, 2021 | 199.80 | 203.49 | 199.39 | 201.84 | 5,681,648 | +2.45(+1.23%) |
Jan 27, 2021 | 202.75 | 203.67 | 197.02 | 199.39 | 7,659,091 | -4.95(-2.42%) |
Jan 26, 2021 | 204.18 | 204.83 | 202.30 | 204.34 | 6,868,024 | +0.35(+0.17%) |
Jan 25, 2021 | 200.03 | 204.16 | 199.89 | 203.98 | 6,202,394 | +5.97(+3.01%) |
Jan 22, 2021 | 194.08 | 198.40 | 192.66 | 198.02 | 6,380,095 | +3.64(+1.87%) |
Jan 21, 2021 | 195.67 | 196.65 | 190.21 | 194.38 | 9,055,617 | +1.05(+0.54%) |
Jan 20, 2021 | 190.94 | 193.82 | 190.85 | 193.33 | 5,553,219 | +2.67(+1.40%) |
Jan 19, 2021 | 188.28 | 191.66 | 186.42 | 190.66 | 8,045,231 | +7.41(+4.04%) |
Jan 15, 2021 | 179.44 | 184.22 | 179.44 | 183.25 | 6,896,232 | +3.92(+2.19%) |
Jan 14, 2021 | 177.97 | 181.51 | 177.31 | 179.33 | 4,593,879 | +1.14(+0.64%) |
Jan 13, 2021 | 172.74 | 180.23 | 172.27 | 178.19 | 7,602,818 | +6.44(+3.75%) |
Jan 12, 2021 | 175.59 | 176.98 | 170.45 | 171.75 | 7,462,106 | -6.86(-3.84%) |
Jan 11, 2021 | 177.71 | 181.84 | 174.85 | 178.61 | 11,864,005 | +18.76(+11.74%) |
Jan 08, 2021 | 159.67 | 160.28 | 158.15 | 159.85 | 3,579,232 | +0.56(+0.35%) |
Jan 07, 2021 | 157.71 | 160.53 | 155.41 | 159.30 | 3,149,604 | +1.45(+0.92%) |
Jan 06, 2021 | 156.56 | 160.69 | 156.55 | 157.84 | 3,767,536 | -1.92(-1.20%) |
Jan 05, 2021 | 158.68 | 160.09 | 156.77 | 159.77 | 2,417,819 | +0.79(+0.50%) |
Jan 04, 2021 | 162.36 | 162.80 | 156.67 | 158.98 | 3,294,639 | -3.21(-1.98%) |
Dec 31, 2020 | 162.19 | 162.19 | 162.19 | 1,471,220 | +1.76(+1.10%) | |
Dec 30, 2020 | 160.84 | 161.75 | 160.11 | 160.43 | 1,471,220 | +0.41(+0.26%) |
Dec 29, 2020 | 160.06 | 161.14 | 159.37 | 160.02 | 1,782,249 | +0.08(+0.05%) |
Dec 28, 2020 | 160.62 | 161.00 | 158.70 | 159.94 | 1,542,803 | -0.15(-0.10%) |
Dec 24, 2020 | 159.31 | 161.32 | 159.31 | 160.09 | 652,927 | +1.13(+0.71%) |
Dec 23, 2020 | 160.85 | 161.38 | 158.95 | 158.96 | 1,766,903 | -1.19(-0.74%) |
Dec 22, 2020 | 161.10 | 161.75 | 159.33 | 160.15 | 2,548,326 | -1.98(-1.22%) |
Dec 21, 2020 | 162.23 | 162.34 | 159.27 | 162.13 | 3,805,823 | -2.52(-1.53%) |
Dec 18, 2020 | 165.72 | 166.08 | 162.34 | 164.65 | 7,658,258 | -1.18(-0.71%) |
Dec 17, 2020 | 164.96 | 167.05 | 164.36 | 165.83 | 3,616,101 | +0.56(+0.34%) |
Dec 16, 2020 | 163.00 | 166.37 | 160.18 | 165.27 | 6,256,048 | +4.44(+2.76%) |
Dec 15, 2020 | 153.15 | 161.60 | 151.82 | 160.83 | 7,260,302 | +9.15(+6.03%) |
Dec 14, 2020 | 154.36 | 155.90 | 151.61 | 151.69 | 4,570,163 | -2.05(-1.33%) |
Dec 11, 2020 | 153.43 | 154.83 | 152.79 | 153.73 | 3,576,526 | -0.92(-0.60%) |
Dec 10, 2020 | 153.57 | 155.62 | 151.95 | 154.66 | 6,693,522 | +2.88(+1.90%) |
Dec 09, 2020 | 148.50 | 152.68 | 147.62 | 151.77 | 8,706,847 | +8.36(+5.83%) |
Dec 08, 2020 | 141.19 | 144.22 | 141.12 | 143.42 | 2,867,338 | +1.81(+1.28%) |
Dec 07, 2020 | 141.50 | 142.49 | 140.71 | 141.61 | 2,744,714 | -0.99(-0.69%) |
Dec 04, 2020 | 138.39 | 142.86 | 138.33 | 142.60 | 3,184,165 | +4.17(+3.01%) |
Dec 03, 2020 | 139.96 | 140.73 | 137.49 | 138.43 | 4,225,368 | -1.01(-0.72%) |
Dec 02, 2020 | 139.82 | 141.29 | 138.69 | 139.44 | 3,910,521 | -0.38(-0.27%) |
Dec 01, 2020 | 140.91 | 142.23 | 139.54 | 139.82 | 4,116,614 | -0.09(-0.06%) |
Nov 30, 2020 | 140.57 | 142.33 | 139.19 | 139.91 | 6,079,975 | -1.72(-1.21%) |
Nov 27, 2020 | 139.91 | 142.09 | 139.63 | 141.63 | 1,825,843 | +2.58(+1.86%) |
Nov 25, 2020 | 139.19 | 139.61 | 136.99 | 139.05 | 3,355,934 | -0.14(-0.10%) |
Nov 24, 2020 | 137.71 | 139.90 | 137.47 | 139.19 | 4,296,179 | +1.46(+1.06%) |
Nov 23, 2020 | 139.81 | 139.88 | 135.60 | 137.73 | 3,949,791 | -2.03(-1.45%) |
Nov 20, 2020 | 137.21 | 141.29 | 137.21 | 139.76 | 5,272,034 | +2.00(+1.45%) |
Nov 19, 2020 | 134.72 | 138.22 | 133.45 | 137.76 | 4,815,069 | +3.11(+2.31%) |
Nov 18, 2020 | 136.31 | 136.81 | 134.61 | 134.65 | 2,909,720 | -0.99(-0.73%) |
Nov 17, 2020 | 134.07 | 136.37 | 133.15 | 135.64 | 3,767,700 | +0.59(+0.43%) |
Nov 16, 2020 | 137.42 | 138.61 | 134.48 | 135.05 | 5,160,975 | -1.72(-1.26%) |
Nov 13, 2020 | 136.82 | 137.57 | 135.75 | 136.77 | 2,232,778 | +1.30(+0.96%) |
Nov 12, 2020 | 137.30 | 137.81 | 134.35 | 135.47 | 3,605,488 | -2.87(-2.08%) |
Nov 11, 2020 | 141.21 | 141.21 | 137.02 | 138.34 | 3,186,955 | -1.72(-1.23%) |
Nov 10, 2020 | 141.06 | 142.59 | 137.42 | 140.06 | 5,623,584 | +4.04(+2.97%) |
Nov 09, 2020 | 136.22 | 138.34 | 134.37 | 136.02 | 5,677,178 | -0.39(-0.29%) |
Nov 06, 2020 | 138.62 | 140.86 | 132.94 | 136.41 | 6,518,559 | -2.66(-1.91%) |
Nov 05, 2020 | 141.14 | 142.22 | 138.29 | 139.07 | 5,996,216 | -2.93(-2.07%) |
Nov 04, 2020 | 128.92 | 145.25 | 128.92 | 142.00 | 12,775,978 | +16.83(+13.44%) |
Nov 03, 2020 | 127.72 | 128.13 | 124.91 | 125.18 | 3,796,686 | -0.62(-0.49%) |
Nov 02, 2020 | 126.67 | 128.01 | 124.23 | 125.80 | 3,609,480 | +1.12(+0.90%) |
Oct 30, 2020 | 125.92 | 127.21 | 123.48 | 124.68 | 4,537,052 | -2.00(-1.58%) |
Oct 29, 2020 | 126.15 | 127.23 | 124.60 | 126.68 | 4,289,407 | +1.19(+0.94%) |
Oct 28, 2020 | 124.68 | 128.16 | 124.54 | 125.49 | 6,471,537 | -0.56(-0.45%) |
Oct 27, 2020 | 127.12 | 130.05 | 126.03 | 126.06 | 11,899,741 | -9.37(-6.92%) |
Oct 26, 2020 | 135.61 | 135.99 | 133.84 | 135.42 | 3,083,033 | -0.65(-0.48%) |
Oct 23, 2020 | 135.94 | 138.29 | 135.44 | 136.07 | 2,539,954 | +0.70(+0.52%) |
Oct 22, 2020 | 135.26 | 135.96 | 134.56 | 135.37 | 3,198,702 | +0.32(+0.24%) |
Oct 21, 2020 | 135.99 | 136.98 | 134.95 | 135.05 | 2,075,006 | -2.18(-1.59%) |
Oct 20, 2020 | 137.01 | 137.73 | 135.81 | 137.23 | 2,290,336 | +0.75(+0.55%) |
Oct 19, 2020 | 140.49 | 140.88 | 135.91 | 136.47 | 3,305,056 | -3.17(-2.27%) |
Oct 16, 2020 | 140.59 | 141.81 | 139.53 | 139.65 | 3,055,081 | -0.63(-0.45%) |
Oct 15, 2020 | 140.15 | 140.40 | 138.94 | 140.28 | 3,961,496 | -1.60(-1.13%) |
Oct 14, 2020 | 143.72 | 143.93 | 141.16 | 141.88 | 2,836,213 | -1.55(-1.08%) |
Oct 13, 2020 | 146.22 | 147.49 | 141.97 | 143.43 | 6,236,610 | -4.22(-2.85%) |
Oct 12, 2020 | 149.88 | 150.19 | 147.58 | 147.64 | 3,390,541 | -2.28(-1.52%) |
Oct 09, 2020 | 147.26 | 150.19 | 147.24 | 149.93 | 4,803,353 | +3.23(+2.20%) |
Oct 08, 2020 | 145.65 | 147.12 | 143.83 | 146.70 | 4,902,486 | +4.34(+3.05%) |
Oct 07, 2020 | 141.94 | 143.25 | 140.34 | 142.36 | 4,803,764 | +4.62(+3.35%) |
Oct 06, 2020 | 140.42 | 141.28 | 137.55 | 137.74 | 2,520,917 | -2.39(-1.70%) |
Oct 05, 2020 | 138.64 | 140.94 | 137.79 | 140.13 | 2,920,000 | +1.36(+0.98%) |
Oct 02, 2020 | 137.30 | 140.43 | 136.92 | 138.78 | 4,059,803 | +0.88(+0.64%) |
Oct 01, 2020 | 141.76 | 142.12 | 137.68 | 137.90 | 3,985,247 | -3.57(-2.52%) |
Sep 30, 2020 | 139.91 | 141.87 | 138.63 | 141.46 | 5,319,446 | +1.40(+1.00%) |
Sep 29, 2020 | 141.42 | 141.86 | 139.46 | 140.06 | 3,462,113 | -1.47(-1.04%) |
Sep 28, 2020 | 144.31 | 144.86 | 141.35 | 141.54 | 2,539,998 | -2.06(-1.44%) |
Sep 25, 2020 | 141.81 | 143.74 | 141.30 | 143.60 | 2,553,661 | +1.38(+0.97%) |
Sep 24, 2020 | 142.65 | 143.03 | 140.84 | 142.22 | 3,583,077 | -0.95(-0.67%) |
Sep 23, 2020 | 143.40 | 144.87 | 142.11 | 143.17 | 3,710,335 | -0.05(-0.03%) |
Sep 22, 2020 | 144.22 | 144.85 | 142.54 | 143.22 | 3,061,556 | -1.26(-0.87%) |
Sep 21, 2020 | 146.38 | 146.85 | 142.46 | 144.48 | 3,663,111 | -2.86(-1.94%) |
Sep 18, 2020 | 145.30 | 147.65 | 145.30 | 147.34 | 13,822,628 | +1.62(+1.11%) |
Sep 17, 2020 | 143.55 | 145.91 | 142.84 | 145.71 | 3,788,717 | +1.44(+1.00%) |
Sep 16, 2020 | 145.00 | 145.91 | 144.11 | 144.27 | 3,786,892 | +0.84(+0.59%) |
Sep 15, 2020 | 143.31 | 145.14 | 142.79 | 143.43 | 3,059,063 | +1.03(+0.72%) |
Sep 14, 2020 | 142.48 | 143.84 | 140.94 | 142.40 | 3,214,972 | +0.87(+0.61%) |
Sep 11, 2020 | 141.02 | 142.57 | 140.37 | 141.53 | 3,140,569 | +1.79(+1.28%) |
Sep 10, 2020 | 143.24 | 143.93 | 139.25 | 139.74 | 4,145,012 | -5.50(-3.78%) |
Sep 09, 2020 | 143.95 | 147.29 | 143.65 | 145.24 | 2,436,285 | +2.54(+1.78%) |
Sep 08, 2020 | 144.26 | 144.60 | 141.92 | 142.69 | 4,553,299 | -1.53(-1.06%) |
Sep 04, 2020 | 142.27 | 145.82 | 141.39 | 144.22 | 4,564,048 | +1.81(+1.27%) |
Sep 03, 2020 | 145.45 | 146.57 | 140.93 | 142.42 | 4,421,975 | -0.51(-0.35%) |
Sep 02, 2020 | 140.28 | 143.35 | 140.02 | 142.92 | 2,518,635 | +2.15(+1.53%) |