Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 293.10 | 296.63 | 293.10 | 296.02 | 991,534 | +2.31(+0.79%) |
May 27, 2021 | 292.36 | 294.48 | 292.13 | 293.72 | 1,374,392 | +2.36(+0.81%) |
May 26, 2021 | 292.66 | 295.10 | 290.57 | 291.36 | 1,356,842 | -0.85(-0.29%) |
May 25, 2021 | 290.87 | 294.28 | 290.78 | 292.20 | 1,596,510 | +1.00(+0.34%) |
May 24, 2021 | 293.86 | 294.12 | 290.98 | 291.20 | 906,826 | -2.16(-0.74%) |
May 21, 2021 | 293.86 | 295.12 | 292.37 | 293.36 | 1,424,345 | +1.32(+0.45%) |
May 20, 2021 | 293.86 | 295.79 | 290.23 | 292.04 | 1,447,594 | -1.86(-0.63%) |
May 19, 2021 | 292.69 | 296.34 | 292.36 | 293.89 | 1,161,610 | -0.43(-0.15%) |
May 18, 2021 | 295.84 | 298.57 | 291.88 | 294.32 | 2,339,958 | -1.06(-0.36%) |
May 17, 2021 | 308.27 | 308.27 | 288.49 | 295.39 | 3,601,745 | -11.90(-3.87%) |
May 14, 2021 | 312.30 | 312.65 | 306.68 | 307.29 | 3,074,716 | -4.41(-1.42%) |
May 13, 2021 | 304.84 | 313.63 | 304.63 | 311.70 | 1,623,961 | +7.61(+2.50%) |
May 12, 2021 | 306.29 | 307.31 | 304.01 | 304.10 | 729,859 | -2.36(-0.77%) |
May 11, 2021 | 303.80 | 307.91 | 303.80 | 306.45 | 1,017,489 | +0.35(+0.11%) |
May 10, 2021 | 303.69 | 307.67 | 303.69 | 306.11 | 890,388 | +2.59(+0.85%) |
May 07, 2021 | 297.87 | 304.30 | 297.87 | 303.52 | 1,656,553 | +8.86(+3.01%) |
May 06, 2021 | 292.31 | 295.34 | 290.95 | 294.66 | 843,951 | +1.75(+0.60%) |
May 05, 2021 | 293.98 | 295.35 | 291.17 | 292.91 | 819,635 | +0.41(+0.14%) |
May 04, 2021 | 290.52 | 294.30 | 290.52 | 292.50 | 1,069,763 | +0.64(+0.22%) |
May 03, 2021 | 293.30 | 293.73 | 290.78 | 291.87 | 542,911 | +1.28(+0.44%) |
Apr 30, 2021 | 292.38 | 294.03 | 289.41 | 290.58 | 1,255,287 | -2.46(-0.84%) |
Apr 29, 2021 | 295.35 | 295.95 | 292.27 | 293.04 | 842,845 | -0.39(-0.13%) |
Apr 28, 2021 | 297.71 | 299.31 | 292.97 | 293.43 | 1,627,629 | -4.32(-1.45%) |
Apr 27, 2021 | 298.48 | 299.47 | 297.74 | 297.75 | 1,338,409 | -1.47(-0.49%) |
Apr 26, 2021 | 301.39 | 303.29 | 298.72 | 299.23 | 2,350,098 | -0.72(-0.24%) |
Apr 23, 2021 | 296.20 | 300.34 | 295.13 | 299.94 | 2,860,824 | +5.01(+1.70%) |
Apr 22, 2021 | 294.45 | 298.38 | 294.35 | 294.93 | 1,839,414 | -1.06(-0.36%) |
Apr 21, 2021 | 293.49 | 298.03 | 293.15 | 295.99 | 2,392,303 | +2.14(+0.73%) |
Apr 20, 2021 | 289.50 | 297.85 | 289.37 | 293.86 | 7,615,636 | +38.88(+15.25%) |
Apr 19, 2021 | 255.49 | 258.17 | 254.29 | 254.97 | 1,364,658 | -1.10(-0.43%) |
Apr 16, 2021 | 257.62 | 258.75 | 255.57 | 256.08 | 1,503,368 | -1.12(-0.44%) |
Apr 15, 2021 | 260.53 | 261.17 | 256.87 | 257.20 | 1,438,353 | -2.28(-0.88%) |
Apr 14, 2021 | 258.70 | 260.68 | 258.51 | 259.48 | 1,075,602 | +0.78(+0.30%) |
Apr 13, 2021 | 260.18 | 262.31 | 257.60 | 258.70 | 1,617,555 | -3.57(-1.36%) |
Apr 12, 2021 | 260.38 | 263.36 | 258.96 | 262.27 | 1,220,806 | +1.53(+0.59%) |
Apr 09, 2021 | 261.88 | 262.10 | 259.69 | 260.74 | 1,414,473 | +0.00(+0.00%) |
Apr 08, 2021 | 260.61 | 262.55 | 259.80 | 260.74 | 1,120,999 | -1.80(-0.69%) |
Apr 07, 2021 | 261.46 | 263.02 | 260.32 | 262.54 | 461,688 | +1.31(+0.50%) |
Apr 06, 2021 | 265.51 | 266.07 | 260.15 | 261.23 | 1,627,439 | -4.07(-1.53%) |
Apr 05, 2021 | 266.83 | 267.99 | 265.30 | 265.30 | 1,256,576 | -0.20(-0.07%) |
Apr 01, 2021 | 262.86 | 266.12 | 261.83 | 265.49 | 1,192,135 | +3.04(+1.16%) |
Mar 31, 2021 | 257.87 | 263.25 | 257.87 | 262.45 | 1,694,176 | +4.27(+1.65%) |
Mar 30, 2021 | 253.63 | 258.55 | 253.63 | 258.19 | 1,111,142 | +4.38(+1.72%) |
Mar 29, 2021 | 251.40 | 256.19 | 251.00 | 253.81 | 2,994,252 | +1.60(+0.63%) |
Mar 26, 2021 | 252.44 | 253.58 | 249.38 | 252.21 | 1,963,931 | +0.91(+0.36%) |
Mar 25, 2021 | 250.54 | 253.91 | 249.04 | 251.29 | 2,684,319 | -1.40(-0.56%) |
Mar 24, 2021 | 245.26 | 253.58 | 245.03 | 252.70 | 2,637,769 | +7.22(+2.94%) |
Mar 23, 2021 | 247.69 | 250.63 | 245.06 | 245.48 | 3,418,810 | -2.23(-0.90%) |
Mar 22, 2021 | 257.73 | 258.84 | 246.63 | 247.70 | 9,655,273 | +24.79(+11.12%) |
Mar 19, 2021 | 222.10 | 225.29 | 218.30 | 222.91 | 1,688,096 | +0.84(+0.38%) |
Mar 18, 2021 | 220.87 | 226.57 | 220.87 | 222.08 | 722,638 | +0.23(+0.10%) |
Mar 17, 2021 | 218.35 | 224.25 | 215.22 | 221.85 | 725,927 | +3.27(+1.50%) |
Mar 16, 2021 | 219.11 | 219.43 | 214.64 | 218.58 | 682,184 | -0.01(-0.00%) |
Mar 15, 2021 | 214.44 | 218.76 | 214.09 | 218.59 | 545,369 | +4.24(+1.98%) |
Mar 12, 2021 | 214.28 | 215.12 | 212.67 | 214.35 | 473,435 | +0.69(+0.32%) |
Mar 11, 2021 | 214.16 | 214.80 | 212.99 | 213.66 | 424,670 | +0.60(+0.28%) |
Mar 10, 2021 | 212.46 | 215.58 | 211.51 | 213.07 | 576,913 | +1.48(+0.70%) |
Mar 09, 2021 | 209.91 | 213.59 | 209.91 | 211.59 | 592,245 | +2.19(+1.04%) |
Mar 08, 2021 | 212.09 | 214.33 | 208.64 | 209.40 | 729,378 | -1.11(-0.53%) |
Mar 05, 2021 | 202.08 | 211.00 | 198.03 | 210.51 | 890,657 | +10.86(+5.44%) |
Mar 04, 2021 | 204.91 | 205.76 | 195.41 | 199.65 | 1,063,534 | -5.98(-2.91%) |
Mar 03, 2021 | 207.98 | 209.03 | 204.60 | 205.63 | 783,774 | -2.78(-1.33%) |
Mar 02, 2021 | 213.38 | 214.40 | 208.28 | 208.41 | 998,613 | -5.94(-2.77%) |
Mar 01, 2021 | 213.35 | 216.92 | 212.41 | 214.35 | 625,735 | +3.76(+1.78%) |
Feb 26, 2021 | 212.56 | 213.95 | 208.93 | 210.59 | 557,187 | -1.16(-0.55%) |
Feb 25, 2021 | 216.25 | 218.08 | 210.47 | 211.75 | 470,929 | -5.26(-2.42%) |
Feb 24, 2021 | 210.77 | 218.16 | 210.25 | 217.01 | 756,354 | +6.14(+2.91%) |
Feb 23, 2021 | 212.32 | 212.84 | 207.88 | 210.87 | 577,252 | -1.07(-0.51%) |
Feb 22, 2021 | 209.99 | 214.65 | 209.39 | 211.94 | 535,831 | +1.10(+0.52%) |
Feb 19, 2021 | 205.48 | 212.24 | 204.85 | 210.84 | 571,404 | +6.04(+2.95%) |
Feb 18, 2021 | 207.53 | 207.53 | 202.27 | 204.80 | 633,388 | -3.32(-1.60%) |
Feb 17, 2021 | 207.78 | 208.91 | 204.82 | 208.12 | 484,330 | -1.28(-0.61%) |
Feb 16, 2021 | 208.99 | 210.85 | 205.43 | 209.40 | 963,883 | +1.81(+0.87%) |
Feb 12, 2021 | 205.92 | 209.51 | 205.92 | 207.59 | 673,949 | -0.05(-0.02%) |
Feb 11, 2021 | 205.31 | 208.80 | 204.48 | 207.64 | 462,314 | +2.73(+1.33%) |
Feb 10, 2021 | 202.52 | 205.57 | 201.82 | 204.91 | 785,693 | +3.60(+1.79%) |
Feb 09, 2021 | 202.13 | 203.22 | 198.69 | 201.31 | 730,493 | -0.96(-0.48%) |
Feb 08, 2021 | 207.74 | 208.00 | 200.36 | 202.27 | 914,910 | -5.19(-2.50%) |
Feb 05, 2021 | 211.80 | 211.80 | 206.56 | 207.46 | 682,620 | -1.81(-0.86%) |
Feb 04, 2021 | 209.36 | 210.65 | 206.68 | 209.26 | 455,997 | -0.10(-0.05%) |
Feb 03, 2021 | 210.16 | 210.97 | 208.41 | 209.36 | 427,570 | -1.28(-0.61%) |
Feb 02, 2021 | 205.85 | 211.82 | 205.28 | 210.64 | 615,262 | +6.99(+3.43%) |
Feb 01, 2021 | 203.12 | 204.90 | 201.86 | 203.65 | 560,420 | +2.65(+1.32%) |
Jan 29, 2021 | 203.76 | 206.74 | 200.10 | 201.00 | 903,539 | -5.27(-2.55%) |
Jan 28, 2021 | 201.55 | 208.52 | 200.25 | 206.27 | 721,593 | +6.42(+3.21%) |
Jan 27, 2021 | 206.39 | 207.59 | 196.55 | 199.85 | 1,360,405 | -9.86(-4.70%) |
Jan 26, 2021 | 217.60 | 218.42 | 209.42 | 209.71 | 1,006,613 | -6.65(-3.07%) |
Jan 25, 2021 | 216.01 | 217.04 | 209.44 | 216.35 | 1,017,358 | +0.57(+0.26%) |
Jan 22, 2021 | 217.46 | 221.75 | 213.32 | 215.79 | 1,872,921 | +4.55(+2.15%) |
Jan 21, 2021 | 213.11 | 216.47 | 209.04 | 211.24 | 911,619 | -2.68(-1.25%) |
Jan 20, 2021 | 210.61 | 214.76 | 210.61 | 213.91 | 543,135 | +4.00(+1.90%) |
Jan 19, 2021 | 212.30 | 214.78 | 209.40 | 209.92 | 751,500 | -1.13(-0.54%) |
Jan 15, 2021 | 210.01 | 211.87 | 207.99 | 211.05 | 674,453 | +0.28(+0.13%) |
Jan 14, 2021 | 213.04 | 213.89 | 210.36 | 210.77 | 405,927 | -1.29(-0.61%) |
Jan 13, 2021 | 212.65 | 214.72 | 211.29 | 212.06 | 511,930 | -0.33(-0.15%) |
Jan 12, 2021 | 211.48 | 214.22 | 209.11 | 212.39 | 771,300 | -0.09(-0.04%) |
Jan 11, 2021 | 213.52 | 217.19 | 212.16 | 212.48 | 768,553 | -2.41(-1.12%) |
Jan 08, 2021 | 214.49 | 220.80 | 214.13 | 214.89 | 1,007,697 | +1.04(+0.49%) |
Jan 07, 2021 | 210.90 | 216.70 | 209.81 | 213.84 | 1,266,586 | +4.76(+2.28%) |
Jan 06, 2021 | 202.60 | 210.53 | 202.60 | 209.08 | 721,610 | +6.71(+3.32%) |
Jan 05, 2021 | 198.38 | 203.41 | 198.35 | 202.37 | 668,112 | +3.05(+1.53%) |
Jan 04, 2021 | 203.59 | 205.52 | 197.91 | 199.32 | 752,977 | -3.12(-1.54%) |
Dec 31, 2020 | 202.45 | 202.45 | 202.45 | 643,664 | +2.74(+1.37%) | |
Dec 30, 2020 | 198.46 | 200.34 | 198.46 | 199.71 | 643,664 | +2.00(+1.01%) |
Dec 29, 2020 | 199.08 | 201.18 | 197.44 | 197.71 | 372,982 | -1.29(-0.65%) |
Dec 28, 2020 | 199.80 | 200.64 | 198.06 | 199.00 | 671,783 | +1.35(+0.68%) |
Dec 24, 2020 | 197.15 | 198.18 | 195.00 | 197.65 | 389,760 | +0.50(+0.26%) |
Dec 23, 2020 | 194.75 | 198.50 | 194.33 | 197.15 | 849,393 | +3.22(+1.66%) |
Dec 22, 2020 | 195.01 | 196.13 | 193.83 | 193.93 | 564,975 | -1.85(-0.95%) |
Dec 21, 2020 | 192.76 | 197.60 | 192.30 | 195.78 | 846,579 | +0.22(+0.11%) |
Dec 18, 2020 | 194.72 | 196.43 | 192.41 | 195.56 | 1,596,936 | +0.99(+0.51%) |
Dec 17, 2020 | 191.07 | 196.90 | 191.07 | 194.57 | 1,106,923 | +4.09(+2.15%) |
Dec 16, 2020 | 190.08 | 191.69 | 188.92 | 190.49 | 737,013 | -0.13(-0.07%) |
Dec 15, 2020 | 191.08 | 192.44 | 188.65 | 190.61 | 747,146 | +0.59(+0.31%) |
Dec 14, 2020 | 195.65 | 196.12 | 190.01 | 190.02 | 1,087,346 | -4.50(-2.31%) |
Dec 11, 2020 | 191.91 | 195.38 | 190.91 | 194.52 | 797,609 | +1.60(+0.83%) |
Dec 10, 2020 | 194.06 | 194.13 | 191.12 | 192.92 | 566,769 | -1.88(-0.97%) |
Dec 09, 2020 | 193.79 | 195.53 | 193.25 | 194.80 | 599,606 | +1.35(+0.70%) |
Dec 08, 2020 | 192.02 | 195.11 | 191.68 | 193.45 | 854,665 | +0.24(+0.12%) |
Dec 07, 2020 | 191.54 | 195.01 | 191.33 | 193.22 | 1,039,657 | +1.04(+0.54%) |
Dec 04, 2020 | 187.13 | 192.21 | 187.13 | 192.18 | 794,881 | +5.05(+2.70%) |
Dec 03, 2020 | 188.02 | 190.29 | 185.43 | 187.13 | 1,083,424 | -0.27(-0.14%) |
Dec 02, 2020 | 186.04 | 190.54 | 186.04 | 187.40 | 1,382,127 | +2.25(+1.21%) |
Dec 01, 2020 | 185.79 | 187.62 | 184.81 | 185.15 | 628,638 | +0.92(+0.50%) |
Nov 30, 2020 | 188.70 | 189.95 | 183.91 | 184.23 | 1,130,126 | -3.30(-1.76%) |
Nov 27, 2020 | 188.01 | 188.56 | 186.55 | 187.53 | 386,830 | -0.10(-0.05%) |
Nov 25, 2020 | 187.59 | 188.11 | 184.42 | 187.62 | 814,485 | -0.22(-0.12%) |
Nov 24, 2020 | 186.04 | 188.03 | 184.20 | 187.84 | 870,394 | +3.54(+1.92%) |
Nov 23, 2020 | 187.44 | 188.34 | 183.39 | 184.30 | 1,173,035 | -2.19(-1.17%) |
Nov 20, 2020 | 186.62 | 188.70 | 184.96 | 186.49 | 775,074 | -0.60(-0.32%) |
Nov 19, 2020 | 185.07 | 187.81 | 183.26 | 187.09 | 732,850 | +0.50(+0.27%) |
Nov 18, 2020 | 189.58 | 191.02 | 186.46 | 186.59 | 723,723 | -2.99(-1.58%) |
Nov 17, 2020 | 184.87 | 190.73 | 183.70 | 189.57 | 1,148,982 | +3.21(+1.72%) |
Nov 16, 2020 | 187.32 | 187.69 | 183.60 | 186.37 | 953,152 | +1.25(+0.67%) |
Nov 13, 2020 | 185.05 | 187.41 | 184.41 | 185.12 | 756,379 | +0.52(+0.28%) |
Nov 12, 2020 | 184.91 | 186.38 | 183.26 | 184.60 | 763,765 | -1.46(-0.79%) |
Nov 11, 2020 | 186.87 | 187.83 | 183.43 | 186.06 | 701,503 | +0.23(+0.12%) |
Nov 10, 2020 | 182.25 | 187.19 | 173.62 | 185.83 | 1,489,363 | +3.44(+1.89%) |
Nov 09, 2020 | 187.87 | 193.46 | 181.97 | 182.39 | 1,531,096 | +0.87(+0.48%) |
Nov 06, 2020 | 181.50 | 183.34 | 181.00 | 181.52 | 482,324 | -0.18(-0.10%) |
Nov 05, 2020 | 180.31 | 183.35 | 179.74 | 181.70 | 669,613 | +3.95(+2.22%) |
Nov 04, 2020 | 183.07 | 184.98 | 177.19 | 177.75 | 1,305,828 | -3.86(-2.12%) |
Nov 03, 2020 | 178.55 | 184.20 | 178.16 | 181.61 | 1,147,067 | +5.34(+3.03%) |
Nov 02, 2020 | 177.09 | 178.74 | 174.34 | 176.26 | 805,713 | +1.96(+1.12%) |
Oct 30, 2020 | 172.19 | 174.52 | 171.24 | 174.31 | 636,935 | +0.92(+0.53%) |
Oct 29, 2020 | 170.96 | 176.65 | 170.03 | 173.38 | 822,653 | +1.93(+1.13%) |
Oct 28, 2020 | 171.16 | 173.30 | 170.10 | 171.46 | 909,287 | -2.86(-1.64%) |
Oct 27, 2020 | 178.54 | 178.72 | 173.41 | 174.31 | 885,919 | -3.60(-2.02%) |
Oct 26, 2020 | 180.04 | 180.42 | 175.78 | 177.92 | 1,161,837 | -4.62(-2.53%) |
Oct 23, 2020 | 180.78 | 183.87 | 180.78 | 182.54 | 614,501 | +2.14(+1.18%) |
Oct 22, 2020 | 180.44 | 183.32 | 178.62 | 180.40 | 955,495 | +0.22(+0.12%) |
Oct 21, 2020 | 178.98 | 183.05 | 178.98 | 180.18 | 907,313 | +0.22(+0.12%) |
Oct 20, 2020 | 178.84 | 183.64 | 178.63 | 179.97 | 681,063 | +2.25(+1.26%) |
Oct 19, 2020 | 178.67 | 184.50 | 177.02 | 177.72 | 1,423,916 | +0.57(+0.32%) |
Oct 16, 2020 | 181.81 | 184.01 | 176.50 | 177.15 | 2,207,295 | -4.95(-2.72%) |
Oct 15, 2020 | 180.91 | 182.76 | 180.23 | 182.09 | 724,031 | -0.39(-0.21%) |
Oct 14, 2020 | 181.85 | 182.91 | 180.64 | 182.48 | 521,619 | +1.55(+0.86%) |
Oct 13, 2020 | 181.35 | 183.08 | 178.79 | 180.93 | 603,923 | -0.70(-0.39%) |
Oct 12, 2020 | 184.96 | 186.65 | 181.32 | 181.63 | 841,709 | -3.07(-1.66%) |
Oct 09, 2020 | 183.78 | 185.20 | 181.76 | 184.70 | 776,893 | +2.55(+1.40%) |
Oct 08, 2020 | 181.91 | 183.32 | 181.66 | 182.14 | 542,990 | +0.67(+0.37%) |
Oct 07, 2020 | 178.48 | 182.88 | 178.34 | 181.47 | 741,372 | +3.74(+2.10%) |
Oct 06, 2020 | 181.04 | 181.04 | 177.09 | 177.73 | 1,056,823 | -1.55(-0.87%) |
Oct 05, 2020 | 180.36 | 181.20 | 177.72 | 179.28 | 1,087,562 | +0.25(+0.14%) |
Oct 02, 2020 | 175.72 | 181.79 | 174.69 | 179.03 | 1,079,445 | +1.45(+0.82%) |
Oct 01, 2020 | 180.34 | 182.01 | 176.61 | 177.58 | 871,132 | -1.37(-0.76%) |
Sep 30, 2020 | 182.23 | 183.35 | 178.20 | 178.95 | 875,130 | -1.92(-1.06%) |
Sep 29, 2020 | 183.48 | 183.87 | 180.83 | 180.87 | 470,736 | -2.09(-1.14%) |
Sep 28, 2020 | 183.32 | 184.58 | 180.20 | 182.95 | 512,834 | +1.49(+0.82%) |
Sep 25, 2020 | 179.38 | 183.18 | 179.33 | 181.46 | 503,950 | +0.60(+0.33%) |
Sep 24, 2020 | 177.83 | 183.04 | 176.76 | 180.86 | 529,625 | +2.12(+1.18%) |
Sep 23, 2020 | 180.75 | 182.66 | 177.85 | 178.74 | 581,013 | -0.46(-0.25%) |
Sep 22, 2020 | 179.11 | 180.41 | 177.90 | 179.19 | 519,691 | +0.54(+0.31%) |
Sep 21, 2020 | 176.77 | 178.96 | 173.58 | 178.65 | 1,022,293 | -2.29(-1.26%) |
Sep 18, 2020 | 182.43 | 183.01 | 179.99 | 180.94 | 1,438,183 | -1.68(-0.92%) |
Sep 17, 2020 | 182.55 | 185.10 | 181.29 | 182.62 | 840,646 | -2.09(-1.13%) |
Sep 16, 2020 | 187.18 | 187.60 | 184.07 | 184.71 | 750,451 | -0.74(-0.40%) |
Sep 15, 2020 | 186.04 | 186.65 | 184.30 | 185.45 | 533,284 | +0.18(+0.10%) |
Sep 14, 2020 | 186.22 | 186.22 | 183.21 | 185.27 | 654,691 | +1.15(+0.62%) |
Sep 11, 2020 | 183.63 | 185.52 | 182.91 | 184.12 | 1,078,030 | +1.28(+0.70%) |
Sep 10, 2020 | 181.80 | 184.84 | 180.15 | 182.84 | 1,701,562 | -0.30(-0.16%) |
Sep 09, 2020 | 183.88 | 197.49 | 182.35 | 183.14 | 1,466,461 | +0.30(+0.16%) |
Sep 08, 2020 | 183.08 | 185.17 | 180.84 | 182.84 | 932,596 | -2.79(-1.51%) |
Sep 04, 2020 | 186.84 | 188.44 | 182.48 | 185.64 | 1,039,045 | -0.61(-0.33%) |
Sep 03, 2020 | 191.19 | 192.24 | 183.77 | 186.25 | 1,454,333 | -5.09(-2.66%) |
Sep 02, 2020 | 182.22 | 196.50 | 181.58 | 191.35 | 2,706,633 | +9.36(+5.14%) |
Sep 01, 2020 | 179.51 | 182.10 | 179.30 | 181.99 | 634,287 | +2.23(+1.24%) |
Aug 31, 2020 | 181.78 | 182.33 | 178.65 | 179.75 | 718,007 | -2.18(-1.20%) |
Aug 28, 2020 | 180.22 | 182.22 | 178.22 | 181.94 | 588,185 | +1.79(+0.99%) |
Aug 27, 2020 | 182.00 | 183.79 | 180.00 | 180.15 | 493,163 | -0.73(-0.40%) |
Aug 26, 2020 | 181.18 | 182.62 | 179.75 | 180.88 | 648,282 | -0.79(-0.43%) |
Aug 25, 2020 | 182.24 | 182.24 | 179.77 | 181.67 | 493,630 | +0.38(+0.21%) |
Aug 24, 2020 | 180.21 | 181.44 | 179.19 | 181.28 | 407,381 | +0.80(+0.44%) |
Aug 21, 2020 | 179.07 | 181.50 | 178.35 | 180.49 | 724,597 | +1.94(+1.08%) |
Aug 20, 2020 | 177.52 | 179.82 | 176.32 | 178.55 | 421,419 | +0.07(+0.04%) |
Aug 19, 2020 | 180.64 | 181.56 | 178.30 | 178.48 | 610,905 | -1.54(-0.86%) |
Aug 18, 2020 | 182.37 | 183.13 | 179.34 | 180.02 | 761,476 | -2.20(-1.21%) |
Aug 17, 2020 | 180.93 | 184.26 | 180.13 | 182.22 | 616,313 | +0.60(+0.33%) |
Aug 14, 2020 | 180.67 | 182.93 | 180.10 | 181.62 | 661,910 | +0.79(+0.44%) |
Aug 13, 2020 | 181.67 | 182.43 | 179.44 | 180.83 | 803,935 | -0.90(-0.49%) |
Aug 12, 2020 | 182.47 | 185.44 | 181.25 | 181.73 | 1,027,238 | -0.43(-0.24%) |
Aug 11, 2020 | 183.11 | 185.18 | 181.70 | 182.16 | 1,078,017 | -0.01(-0.01%) |
Aug 10, 2020 | 185.31 | 185.97 | 180.04 | 182.17 | 1,232,474 | -2.52(-1.36%) |
Aug 07, 2020 | 182.36 | 187.02 | 180.82 | 184.69 | 1,355,924 | +1.60(+0.87%) |
Aug 06, 2020 | 173.62 | 193.02 | 173.62 | 183.09 | 3,732,457 | +8.72(+5.00%) |
Aug 05, 2020 | 169.67 | 174.61 | 169.67 | 174.37 | 961,055 | +3.78(+2.22%) |
Aug 04, 2020 | 172.53 | 174.35 | 168.28 | 170.59 | 1,642,259 | -3.79(-2.17%) |
Aug 03, 2020 | 175.04 | 176.75 | 170.83 | 174.38 | 3,107,944 | +4.69(+2.76%) |
Jul 31, 2020 | 153.80 | 181.85 | 150.27 | 169.69 | 4,297,863 | +14.97(+9.67%) |
Jul 30, 2020 | 154.83 | 155.85 | 153.09 | 154.72 | 961,087 | -2.04(-1.30%) |
Jul 29, 2020 | 152.66 | 157.23 | 152.66 | 156.77 | 591,675 | +3.85(+2.52%) |
Jul 28, 2020 | 154.24 | 154.56 | 152.16 | 152.92 | 520,411 | -1.61(-1.04%) |
Jul 27, 2020 | 152.60 | 155.90 | 152.00 | 154.53 | 709,257 | +1.77(+1.16%) |
Jul 24, 2020 | 153.38 | 154.92 | 152.36 | 152.76 | 616,946 | -0.42(-0.28%) |
Jul 23, 2020 | 153.90 | 154.64 | 152.19 | 153.18 | 666,364 | -1.22(-0.79%) |
Jul 22, 2020 | 153.72 | 156.12 | 153.72 | 154.40 | 555,118 | +0.28(+0.18%) |
Jul 21, 2020 | 154.83 | 156.35 | 153.50 | 154.12 | 713,857 | +0.01(+0.01%) |
Jul 20, 2020 | 157.65 | 158.43 | 151.90 | 154.11 | 1,061,350 | -4.18(-2.64%) |
Jul 17, 2020 | 158.67 | 161.55 | 153.80 | 158.29 | 1,897,524 | +1.86(+1.19%) |
Jul 16, 2020 | 153.48 | 156.86 | 152.94 | 156.43 | 1,363,610 | +2.77(+1.80%) |
Jul 15, 2020 | 153.41 | 154.32 | 151.13 | 153.67 | 897,072 | +2.73(+1.81%) |
Jul 14, 2020 | 145.26 | 151.65 | 145.25 | 150.93 | 1,168,314 | +4.86(+3.33%) |
Jul 13, 2020 | 143.01 | 148.15 | 142.97 | 146.07 | 1,199,624 | +4.14(+2.92%) |
Jul 10, 2020 | 141.27 | 143.01 | 140.25 | 141.94 | 683,380 | +0.89(+0.63%) |
Jul 09, 2020 | 144.34 | 144.50 | 140.61 | 141.05 | 917,475 | -4.04(-2.78%) |
Jul 08, 2020 | 143.74 | 145.40 | 142.86 | 145.09 | 773,411 | +1.77(+1.23%) |
Jul 07, 2020 | 145.45 | 146.79 | 142.96 | 143.32 | 985,873 | -3.41(-2.32%) |
Jul 06, 2020 | 147.82 | 148.62 | 145.68 | 146.72 | 797,069 | +1.39(+0.96%) |
Jul 02, 2020 | 145.07 | 147.42 | 144.37 | 145.33 | 745,662 | +2.55(+1.78%) |
Jul 01, 2020 | 148.03 | 149.34 | 142.34 | 142.78 | 1,292,703 | -4.63(-3.14%) |
Jun 30, 2020 | 145.57 | 148.15 | 144.91 | 147.42 | 760,660 | +1.63(+1.12%) |
Jun 29, 2020 | 145.09 | 146.79 | 142.78 | 145.79 | 883,610 | +1.91(+1.32%) |
Jun 26, 2020 | 145.31 | 146.75 | 143.58 | 143.88 | 1,550,973 | -1.55(-1.07%) |
Jun 25, 2020 | 140.44 | 145.61 | 139.09 | 145.43 | 1,233,241 | +4.64(+3.30%) |
Jun 24, 2020 | 144.65 | 144.65 | 139.65 | 140.79 | 1,072,221 | -5.01(-3.43%) |
Jun 23, 2020 | 143.67 | 148.73 | 141.70 | 145.80 | 2,632,638 | +2.06(+1.44%) |
Jun 22, 2020 | 141.91 | 144.21 | 139.92 | 143.73 | 968,105 | +1.27(+0.89%) |
Jun 19, 2020 | 145.65 | 145.65 | 140.66 | 142.46 | 1,948,261 | -0.74(-0.52%) |
Jun 18, 2020 | 144.54 | 145.13 | 142.72 | 143.20 | 921,910 | -2.21(-1.52%) |
Jun 17, 2020 | 147.50 | 147.64 | 144.87 | 145.41 | 967,900 | -1.32(-0.90%) |
Jun 16, 2020 | 151.99 | 151.99 | 145.83 | 146.73 | 748,747 | +0.46(+0.32%) |
Jun 15, 2020 | 141.68 | 147.42 | 138.25 | 146.27 | 821,806 | +0.85(+0.58%) |
Jun 12, 2020 | 148.16 | 149.33 | 142.02 | 145.42 | 992,258 | +1.68(+1.17%) |
Jun 11, 2020 | 150.13 | 150.13 | 143.37 | 143.74 | 971,813 | -11.48(-7.40%) |
Jun 10, 2020 | 156.07 | 156.62 | 153.24 | 155.23 | 971,019 | -0.96(-0.61%) |
Jun 09, 2020 | 153.70 | 157.94 | 152.56 | 156.18 | 821,923 | -1.25(-0.80%) |
Jun 08, 2020 | 160.00 | 161.90 | 156.18 | 157.44 | 1,293,582 | -3.08(-1.92%) |
Jun 05, 2020 | 157.45 | 162.21 | 157.03 | 160.52 | 1,399,775 | +7.49(+4.89%) |
Jun 04, 2020 | 150.71 | 153.92 | 150.58 | 153.03 | 797,777 | +0.97(+0.63%) |
Jun 03, 2020 | 149.16 | 153.07 | 149.07 | 152.07 | 1,129,840 | +5.01(+3.41%) |
Jun 02, 2020 | 148.23 | 149.93 | 146.95 | 147.06 | 1,115,146 | +0.04(+0.03%) |