Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 283.49 | 284.45 | 281.38 | 282.34 | 1,665,703 | -1.57(-0.55%) |
Jun 29, 2021 | 282.34 | 285.08 | 282.16 | 283.91 | 2,151,832 | +2.42(+0.86%) |
Jun 28, 2021 | 282.00 | 283.37 | 280.15 | 281.49 | 1,735,726 | -0.73(-0.26%) |
Jun 25, 2021 | 279.98 | 282.75 | 278.15 | 282.21 | 4,420,661 | +2.97(+1.06%) |
Jun 24, 2021 | 284.68 | 284.68 | 277.32 | 279.25 | 3,136,501 | +5.61(+2.05%) |
Jun 23, 2021 | 275.60 | 276.22 | 273.53 | 273.63 | 2,256,560 | +0.04(+0.01%) |
Jun 22, 2021 | 273.69 | 274.51 | 271.73 | 273.60 | 2,108,834 | +0.10(+0.03%) |
Jun 21, 2021 | 271.97 | 275.35 | 270.10 | 273.50 | 2,045,799 | +4.13(+1.53%) |
Jun 18, 2021 | 270.89 | 272.00 | 268.94 | 269.37 | 3,272,247 | -3.37(-1.24%) |
Jun 17, 2021 | 270.57 | 273.38 | 270.57 | 272.74 | 1,954,632 | +0.80(+0.29%) |
Jun 16, 2021 | 275.34 | 275.34 | 271.08 | 271.95 | 2,454,301 | -2.16(-0.79%) |
Jun 15, 2021 | 274.74 | 275.79 | 273.32 | 274.10 | 1,470,345 | +0.46(+0.17%) |
Jun 14, 2021 | 273.67 | 273.77 | 271.22 | 273.64 | 1,746,183 | +0.41(+0.15%) |
Jun 11, 2021 | 272.96 | 273.51 | 271.95 | 273.23 | 1,538,046 | +1.01(+0.37%) |
Jun 10, 2021 | 271.56 | 272.69 | 270.84 | 272.22 | 2,095,709 | +2.02(+0.75%) |
Jun 09, 2021 | 271.14 | 271.31 | 269.65 | 270.19 | 1,217,927 | +0.63(+0.23%) |
Jun 08, 2021 | 270.09 | 271.51 | 269.05 | 269.56 | 1,379,687 | -0.71(-0.26%) |
Jun 07, 2021 | 271.21 | 272.25 | 269.19 | 270.27 | 1,465,963 | -0.94(-0.35%) |
Jun 04, 2021 | 269.44 | 271.47 | 269.31 | 271.21 | 1,196,772 | +3.39(+1.27%) |
Jun 03, 2021 | 268.17 | 268.93 | 265.67 | 267.82 | 1,608,579 | -2.08(-0.77%) |
Jun 02, 2021 | 269.18 | 271.16 | 269.18 | 269.90 | 2,182,000 | +0.88(+0.33%) |
Jun 01, 2021 | 273.52 | 273.52 | 268.76 | 269.02 | 1,744,540 | -1.23(-0.45%) |
May 28, 2021 | 270.62 | 272.89 | 270.19 | 270.24 | 2,094,122 | +2.02(+0.75%) |
May 27, 2021 | 272.17 | 273.23 | 267.36 | 268.22 | 7,481,834 | -3.74(-1.37%) |
May 26, 2021 | 273.82 | 274.72 | 271.36 | 271.96 | 1,955,761 | -1.95(-0.71%) |
May 25, 2021 | 273.73 | 274.11 | 271.63 | 273.91 | 1,838,955 | +1.09(+0.40%) |
May 24, 2021 | 273.15 | 273.96 | 272.21 | 272.82 | 1,285,594 | +1.41(+0.52%) |
May 21, 2021 | 272.96 | 275.01 | 270.73 | 271.41 | 2,307,687 | -0.55(-0.20%) |
May 20, 2021 | 269.80 | 273.09 | 269.68 | 271.96 | 2,187,033 | +2.86(+1.06%) |
May 19, 2021 | 268.11 | 269.20 | 265.19 | 269.10 | 1,702,761 | -1.95(-0.72%) |
May 18, 2021 | 273.74 | 274.59 | 270.88 | 271.06 | 1,501,831 | -3.82(-1.39%) |
May 17, 2021 | 275.49 | 276.36 | 274.02 | 274.88 | 1,566,107 | -1.15(-0.42%) |
May 14, 2021 | 274.75 | 282.06 | 274.51 | 276.03 | 1,342,291 | +2.76(+1.01%) |
May 13, 2021 | 269.25 | 275.12 | 269.25 | 273.27 | 1,773,131 | +5.68(+2.12%) |
May 12, 2021 | 273.18 | 273.26 | 267.35 | 267.59 | 2,209,922 | -8.20(-2.97%) |
May 11, 2021 | 276.26 | 276.28 | 272.55 | 275.79 | 1,609,669 | -2.55(-0.92%) |
May 10, 2021 | 278.35 | 281.68 | 277.93 | 278.34 | 1,692,157 | -0.88(-0.32%) |
May 07, 2021 | 279.86 | 281.67 | 278.75 | 279.22 | 1,455,708 | +0.35(+0.13%) |
May 06, 2021 | 277.25 | 278.88 | 275.46 | 278.86 | 1,945,353 | +1.57(+0.57%) |
May 05, 2021 | 279.55 | 280.46 | 276.91 | 277.29 | 1,622,851 | -1.99(-0.71%) |
May 04, 2021 | 278.60 | 279.61 | 276.94 | 279.28 | 1,890,580 | -0.55(-0.20%) |
May 03, 2021 | 280.56 | 281.03 | 279.06 | 279.83 | 1,357,692 | +2.11(+0.76%) |
Apr 30, 2021 | 278.49 | 278.63 | 276.18 | 277.72 | 2,055,931 | -2.46(-0.88%) |
Apr 29, 2021 | 279.74 | 280.89 | 278.33 | 280.19 | 1,302,791 | +2.17(+0.78%) |
Apr 28, 2021 | 278.44 | 279.14 | 277.58 | 278.01 | 1,211,074 | +0.02(+0.01%) |
Apr 27, 2021 | 277.82 | 278.60 | 275.90 | 277.99 | 1,326,954 | +0.70(+0.25%) |
Apr 26, 2021 | 279.28 | 280.02 | 276.64 | 277.29 | 1,483,358 | -2.13(-0.76%) |
Apr 23, 2021 | 277.93 | 280.52 | 277.46 | 279.42 | 1,571,574 | +1.51(+0.54%) |
Apr 22, 2021 | 278.70 | 280.89 | 276.94 | 277.90 | 1,524,794 | -0.54(-0.19%) |
Apr 21, 2021 | 277.44 | 278.85 | 275.63 | 278.44 | 1,655,861 | +2.03(+0.73%) |
Apr 20, 2021 | 273.85 | 276.70 | 273.69 | 276.41 | 1,973,147 | +1.97(+0.72%) |
Apr 19, 2021 | 274.97 | 275.10 | 272.88 | 274.44 | 1,500,429 | -0.40(-0.15%) |
Apr 16, 2021 | 273.12 | 275.32 | 272.97 | 274.84 | 2,741,172 | +1.73(+0.63%) |
Apr 15, 2021 | 274.17 | 275.05 | 272.40 | 273.11 | 2,137,764 | +0.68(+0.25%) |
Apr 14, 2021 | 272.37 | 274.69 | 271.12 | 272.43 | 1,987,446 | +0.10(+0.04%) |
Apr 13, 2021 | 273.65 | 274.09 | 271.24 | 272.33 | 2,333,489 | -2.21(-0.81%) |
Apr 12, 2021 | 273.05 | 275.08 | 272.25 | 274.55 | 1,505,600 | -0.16(-0.06%) |
Apr 09, 2021 | 272.12 | 274.81 | 270.78 | 274.71 | 1,872,413 | +3.14(+1.16%) |
Apr 08, 2021 | 271.28 | 272.45 | 270.43 | 271.57 | 1,676,363 | +1.77(+0.65%) |
Apr 07, 2021 | 269.23 | 270.81 | 268.40 | 269.80 | 2,865,795 | +0.90(+0.33%) |
Apr 06, 2021 | 268.71 | 270.26 | 267.01 | 268.90 | 1,871,180 | +0.48(+0.18%) |
Apr 05, 2021 | 266.40 | 269.92 | 266.20 | 268.43 | 2,755,808 | +2.66(+1.00%) |
Apr 01, 2021 | 266.03 | 266.18 | 263.59 | 265.76 | 2,410,845 | +2.00(+0.76%) |
Mar 31, 2021 | 265.92 | 266.65 | 263.62 | 263.77 | 2,488,214 | -2.20(-0.83%) |
Mar 30, 2021 | 267.15 | 267.42 | 264.02 | 265.96 | 1,846,558 | -0.95(-0.35%) |
Mar 29, 2021 | 265.65 | 268.58 | 265.19 | 266.91 | 2,512,262 | -1.17(-0.44%) |
Mar 26, 2021 | 256.42 | 268.59 | 256.36 | 268.08 | 3,322,020 | +11.61(+4.53%) |
Mar 25, 2021 | 254.15 | 257.32 | 253.79 | 256.47 | 1,795,879 | +1.01(+0.40%) |
Mar 24, 2021 | 253.90 | 257.60 | 253.69 | 255.46 | 2,262,898 | +1.45(+0.57%) |
Mar 23, 2021 | 253.50 | 255.06 | 252.42 | 254.01 | 2,262,496 | +0.79(+0.31%) |
Mar 22, 2021 | 251.26 | 253.91 | 250.50 | 253.22 | 2,404,392 | +1.36(+0.54%) |
Mar 19, 2021 | 254.31 | 256.95 | 249.32 | 251.86 | 4,671,608 | -2.97(-1.17%) |
Mar 18, 2021 | 255.14 | 259.24 | 252.15 | 254.83 | 4,283,446 | +2.50(+0.99%) |
Mar 17, 2021 | 251.62 | 254.25 | 249.81 | 252.33 | 2,750,641 | +0.72(+0.28%) |
Mar 16, 2021 | 255.14 | 255.18 | 251.21 | 251.61 | 2,289,000 | -2.62(-1.03%) |
Mar 15, 2021 | 251.77 | 254.54 | 251.57 | 254.23 | 2,404,406 | +1.25(+0.49%) |
Mar 12, 2021 | 253.01 | 254.22 | 250.83 | 252.98 | 1,915,039 | -1.36(-0.53%) |
Mar 11, 2021 | 248.25 | 255.99 | 248.25 | 254.33 | 3,112,697 | +8.81(+3.59%) |
Mar 10, 2021 | 244.71 | 246.56 | 243.10 | 245.52 | 2,142,817 | +2.65(+1.09%) |
Mar 09, 2021 | 241.11 | 245.82 | 240.27 | 242.88 | 2,858,354 | +4.75(+2.00%) |
Mar 08, 2021 | 243.09 | 244.23 | 237.97 | 238.12 | 2,991,236 | -0.12(-0.05%) |
Mar 05, 2021 | 237.98 | 239.35 | 233.39 | 238.24 | 3,389,573 | +2.40(+1.02%) |
Mar 04, 2021 | 241.41 | 243.13 | 234.09 | 235.84 | 2,712,153 | -6.86(-2.82%) |
Mar 03, 2021 | 248.16 | 248.25 | 242.57 | 242.69 | 2,214,452 | -4.82(-1.95%) |
Mar 02, 2021 | 246.49 | 249.31 | 245.49 | 247.52 | 2,199,180 | +1.02(+0.41%) |
Mar 01, 2021 | 242.52 | 248.06 | 242.52 | 246.49 | 2,047,190 | +6.93(+2.89%) |
Feb 26, 2021 | 243.71 | 244.29 | 238.52 | 239.56 | 2,841,192 | -2.75(-1.13%) |
Feb 25, 2021 | 247.28 | 247.40 | 241.17 | 242.31 | 2,259,821 | -5.24(-2.12%) |
Feb 24, 2021 | 241.77 | 248.70 | 241.40 | 247.55 | 2,593,491 | +2.94(+1.20%) |
Feb 23, 2021 | 240.19 | 246.27 | 239.27 | 244.61 | 2,295,013 | +3.40(+1.41%) |
Feb 22, 2021 | 241.27 | 242.68 | 238.79 | 241.21 | 1,545,852 | -1.59(-0.65%) |
Feb 19, 2021 | 246.78 | 246.82 | 242.68 | 242.80 | 2,134,874 | -3.19(-1.30%) |
Feb 18, 2021 | 244.04 | 246.44 | 243.19 | 245.99 | 1,743,073 | -1.10(-0.44%) |
Feb 17, 2021 | 245.05 | 249.79 | 244.21 | 247.09 | 1,992,274 | +1.65(+0.67%) |
Feb 16, 2021 | 246.01 | 247.76 | 244.69 | 245.43 | 1,682,711 | -0.40(-0.16%) |
Feb 12, 2021 | 245.82 | 246.90 | 243.87 | 245.84 | 1,276,797 | -1.43(-0.58%) |
Feb 11, 2021 | 246.34 | 248.24 | 245.42 | 247.27 | 1,346,155 | +1.94(+0.79%) |
Feb 10, 2021 | 246.36 | 247.48 | 244.30 | 245.33 | 1,495,937 | -0.71(-0.29%) |
Feb 09, 2021 | 244.73 | 247.11 | 244.06 | 246.04 | 1,615,597 | +0.35(+0.14%) |
Feb 08, 2021 | 242.44 | 245.72 | 242.29 | 245.68 | 1,580,100 | +3.60(+1.49%) |
Feb 05, 2021 | 242.61 | 244.19 | 240.76 | 242.08 | 1,568,478 | +0.51(+0.21%) |
Feb 04, 2021 | 238.28 | 241.60 | 235.75 | 241.58 | 1,782,736 | +4.43(+1.87%) |
Feb 03, 2021 | 236.97 | 238.81 | 235.45 | 237.15 | 2,587,362 | -0.36(-0.15%) |
Feb 02, 2021 | 238.70 | 240.07 | 237.40 | 237.51 | 2,105,492 | +1.13(+0.48%) |
Feb 01, 2021 | 234.98 | 237.65 | 232.94 | 236.38 | 1,633,508 | +5.39(+2.34%) |
Jan 29, 2021 | 237.02 | 237.97 | 230.81 | 230.99 | 2,612,455 | -7.08(-2.98%) |
Jan 28, 2021 | 237.98 | 241.38 | 236.93 | 238.07 | 1,879,128 | +3.09(+1.32%) |
Jan 27, 2021 | 237.42 | 239.87 | 233.35 | 234.98 | 1,917,530 | -6.58(-2.72%) |
Jan 26, 2021 | 241.75 | 242.91 | 239.79 | 241.56 | 1,409,189 | +0.91(+0.38%) |
Jan 25, 2021 | 240.48 | 242.32 | 237.81 | 240.65 | 2,012,584 | -2.61(-1.07%) |
Jan 22, 2021 | 243.83 | 244.78 | 242.11 | 243.26 | 2,146,604 | -3.03(-1.23%) |
Jan 21, 2021 | 248.69 | 249.98 | 245.30 | 246.28 | 1,702,472 | -3.56(-1.43%) |
Jan 20, 2021 | 246.33 | 250.52 | 245.39 | 249.84 | 2,180,163 | +5.57(+2.28%) |
Jan 19, 2021 | 242.91 | 245.67 | 242.28 | 244.28 | 2,355,835 | +2.09(+0.86%) |
Jan 15, 2021 | 242.16 | 244.40 | 241.60 | 242.19 | 2,005,738 | -1.29(-0.53%) |
Jan 14, 2021 | 245.62 | 245.62 | 242.64 | 243.48 | 2,359,877 | -1.99(-0.81%) |
Jan 13, 2021 | 244.86 | 247.38 | 244.86 | 245.46 | 1,959,265 | -0.42(-0.17%) |
Jan 12, 2021 | 247.52 | 248.57 | 243.62 | 245.88 | 1,994,792 | -1.85(-0.75%) |
Jan 11, 2021 | 250.10 | 251.89 | 247.66 | 247.74 | 1,833,917 | -3.63(-1.44%) |
Jan 08, 2021 | 251.03 | 253.62 | 248.63 | 251.36 | 2,112,954 | +0.91(+0.36%) |
Jan 07, 2021 | 247.75 | 252.09 | 247.73 | 250.45 | 2,173,473 | +2.34(+0.94%) |
Jan 06, 2021 | 246.64 | 250.82 | 244.50 | 248.11 | 2,664,630 | +2.68(+1.09%) |
Jan 05, 2021 | 243.98 | 246.11 | 242.78 | 245.43 | 1,901,302 | +1.39(+0.57%) |
Jan 04, 2021 | 248.36 | 248.99 | 241.74 | 244.04 | 2,632,636 | -4.52(-1.82%) |
Dec 31, 2020 | 248.56 | 248.56 | 248.56 | 1,043,307 | +3.49(+1.43%) | |
Dec 30, 2020 | 246.14 | 246.69 | 244.73 | 245.06 | 1,043,307 | -0.21(-0.09%) |
Dec 29, 2020 | 248.25 | 248.38 | 244.76 | 245.27 | 1,119,384 | -1.83(-0.74%) |
Dec 28, 2020 | 247.15 | 247.76 | 245.87 | 247.10 | 1,110,881 | +2.26(+0.93%) |
Dec 24, 2020 | 245.50 | 247.20 | 243.87 | 244.84 | 554,984 | -0.13(-0.05%) |
Dec 23, 2020 | 248.19 | 249.23 | 244.87 | 244.97 | 1,529,967 | -1.93(-0.78%) |
Dec 22, 2020 | 248.22 | 248.47 | 245.84 | 246.90 | 1,684,488 | -1.86(-0.75%) |
Dec 21, 2020 | 248.47 | 250.57 | 245.25 | 248.76 | 2,815,661 | -4.60(-1.81%) |
Dec 18, 2020 | 251.11 | 254.03 | 246.09 | 253.35 | 6,251,006 | +1.69(+0.67%) |
Dec 17, 2020 | 251.00 | 258.04 | 250.54 | 251.66 | 5,096,871 | +16.20(+6.88%) |
Dec 16, 2020 | 235.05 | 236.26 | 234.29 | 235.46 | 2,361,146 | +0.38(+0.16%) |
Dec 15, 2020 | 236.85 | 236.85 | 233.19 | 235.08 | 2,538,749 | +3.14(+1.35%) |
Dec 14, 2020 | 235.13 | 237.31 | 231.75 | 231.94 | 2,535,357 | -1.98(-0.85%) |
Dec 11, 2020 | 233.98 | 234.96 | 232.70 | 233.92 | 1,932,618 | -0.31(-0.13%) |
Dec 10, 2020 | 233.96 | 235.81 | 232.77 | 234.24 | 1,969,364 | -0.58(-0.25%) |
Dec 09, 2020 | 238.00 | 238.38 | 233.66 | 234.82 | 2,313,598 | -2.94(-1.24%) |
Dec 08, 2020 | 236.94 | 238.41 | 235.22 | 237.76 | 1,918,556 | +0.53(+0.22%) |
Dec 07, 2020 | 237.75 | 238.84 | 236.33 | 237.22 | 2,070,145 | -3.94(-1.63%) |
Dec 04, 2020 | 238.10 | 241.18 | 237.94 | 241.16 | 1,947,015 | +3.34(+1.40%) |
Dec 03, 2020 | 237.89 | 239.52 | 236.81 | 237.82 | 1,631,343 | +0.26(+0.11%) |
Dec 02, 2020 | 238.56 | 239.62 | 236.11 | 237.57 | 1,756,202 | -2.48(-1.03%) |
Dec 01, 2020 | 239.33 | 241.63 | 238.10 | 240.05 | 2,184,459 | +3.03(+1.28%) |
Nov 30, 2020 | 237.00 | 238.31 | 234.36 | 237.02 | 2,565,648 | -0.98(-0.41%) |
Nov 27, 2020 | 237.97 | 238.76 | 236.47 | 238.00 | 933,310 | +0.75(+0.32%) |
Nov 25, 2020 | 237.89 | 238.28 | 236.29 | 237.25 | 1,506,895 | -0.64(-0.27%) |
Nov 24, 2020 | 235.43 | 237.97 | 233.99 | 237.89 | 1,996,009 | +3.62(+1.54%) |
Nov 23, 2020 | 232.86 | 234.72 | 230.82 | 234.27 | 1,354,182 | +2.63(+1.13%) |
Nov 20, 2020 | 232.13 | 234.08 | 230.52 | 231.65 | 1,861,997 | +0.23(+0.10%) |
Nov 19, 2020 | 229.81 | 231.67 | 227.13 | 231.42 | 1,693,764 | +3.30(+1.45%) |
Nov 18, 2020 | 231.57 | 232.01 | 227.95 | 228.12 | 1,695,324 | -3.89(-1.68%) |
Nov 17, 2020 | 231.58 | 233.60 | 229.59 | 232.01 | 1,385,175 | -1.08(-0.46%) |
Nov 16, 2020 | 232.07 | 234.74 | 230.89 | 233.08 | 1,714,466 | +3.02(+1.31%) |
Nov 13, 2020 | 228.37 | 230.68 | 226.56 | 230.07 | 1,530,331 | +3.45(+1.52%) |
Nov 12, 2020 | 230.28 | 231.31 | 225.41 | 226.61 | 1,757,287 | -4.38(-1.89%) |
Nov 11, 2020 | 229.29 | 232.26 | 228.50 | 230.99 | 1,846,656 | +3.84(+1.69%) |
Nov 10, 2020 | 227.05 | 227.99 | 224.17 | 227.15 | 2,961,469 | -1.44(-0.63%) |
Nov 09, 2020 | 228.27 | 235.99 | 228.06 | 228.58 | 3,207,447 | +3.74(+1.66%) |
Nov 06, 2020 | 223.63 | 225.52 | 219.88 | 224.84 | 1,489,661 | +2.19(+0.98%) |
Nov 05, 2020 | 222.06 | 224.68 | 221.16 | 222.66 | 2,054,349 | +5.78(+2.66%) |
Nov 04, 2020 | 214.10 | 219.72 | 213.53 | 216.88 | 1,812,785 | +2.10(+0.98%) |
Nov 03, 2020 | 211.25 | 216.74 | 210.70 | 214.78 | 1,622,641 | +5.25(+2.51%) |
Nov 02, 2020 | 208.55 | 212.35 | 207.74 | 209.52 | 2,193,404 | +3.12(+1.51%) |
Oct 30, 2020 | 204.85 | 207.26 | 203.29 | 206.40 | 2,073,019 | +0.45(+0.22%) |
Oct 29, 2020 | 205.07 | 207.94 | 202.16 | 205.96 | 1,575,442 | +2.38(+1.17%) |
Oct 28, 2020 | 206.31 | 207.37 | 202.61 | 203.58 | 2,535,022 | -6.40(-3.05%) |
Oct 27, 2020 | 209.94 | 212.20 | 209.54 | 209.97 | 1,647,632 | +1.36(+0.65%) |
Oct 26, 2020 | 214.44 | 216.95 | 207.77 | 208.61 | 2,272,188 | -9.96(-4.56%) |
Oct 23, 2020 | 216.67 | 218.67 | 215.94 | 218.57 | 1,248,057 | +1.48(+0.68%) |
Oct 22, 2020 | 221.81 | 223.34 | 216.81 | 217.09 | 1,745,852 | -4.72(-2.13%) |
Oct 21, 2020 | 218.76 | 223.03 | 217.96 | 221.81 | 1,788,403 | +2.58(+1.18%) |
Oct 20, 2020 | 215.72 | 221.03 | 215.48 | 219.23 | 1,874,646 | +3.95(+1.83%) |
Oct 19, 2020 | 219.08 | 221.95 | 214.79 | 215.28 | 2,001,441 | -3.62(-1.66%) |
Oct 16, 2020 | 217.94 | 220.71 | 217.60 | 218.91 | 1,887,849 | +1.22(+0.56%) |
Oct 15, 2020 | 214.66 | 219.51 | 214.35 | 217.69 | 1,338,235 | -0.63(-0.29%) |
Oct 14, 2020 | 217.79 | 220.67 | 217.26 | 218.32 | 1,517,343 | +0.05(+0.02%) |
Oct 13, 2020 | 219.54 | 220.67 | 217.73 | 218.27 | 1,717,190 | -1.15(-0.52%) |
Oct 12, 2020 | 218.56 | 220.54 | 216.56 | 219.42 | 1,601,867 | +1.81(+0.83%) |
Oct 09, 2020 | 214.92 | 217.99 | 214.86 | 217.61 | 1,379,210 | +3.77(+1.76%) |
Oct 08, 2020 | 214.25 | 214.96 | 212.29 | 213.84 | 1,471,125 | +2.05(+0.97%) |
Oct 07, 2020 | 210.33 | 212.91 | 208.57 | 211.80 | 2,116,113 | +2.94(+1.41%) |
Oct 06, 2020 | 211.93 | 213.52 | 208.61 | 208.86 | 2,412,071 | -2.98(-1.40%) |
Oct 05, 2020 | 212.67 | 213.21 | 210.46 | 211.83 | 1,525,567 | +1.03(+0.49%) |
Oct 02, 2020 | 210.47 | 213.19 | 209.81 | 210.80 | 2,042,523 | -2.64(-1.23%) |
Oct 01, 2020 | 215.50 | 217.28 | 212.35 | 213.44 | 2,034,904 | -0.77(-0.36%) |
Sep 30, 2020 | 213.52 | 216.38 | 212.91 | 214.20 | 2,373,966 | +1.81(+0.85%) |
Sep 29, 2020 | 211.72 | 213.43 | 210.72 | 212.39 | 2,713,514 | +1.23(+0.58%) |
Sep 28, 2020 | 207.66 | 212.21 | 206.92 | 211.16 | 2,730,069 | +7.72(+3.80%) |
Sep 25, 2020 | 201.92 | 203.85 | 199.45 | 203.44 | 3,894,193 | +0.20(+0.10%) |
Sep 24, 2020 | 207.46 | 208.95 | 202.03 | 203.24 | 5,094,379 | -15.38(-7.04%) |
Sep 23, 2020 | 226.09 | 226.87 | 218.36 | 218.62 | 2,835,628 | -5.94(-2.65%) |
Sep 22, 2020 | 221.93 | 224.71 | 219.70 | 224.56 | 1,883,827 | +2.85(+1.29%) |
Sep 21, 2020 | 220.70 | 221.78 | 218.03 | 221.71 | 2,432,792 | -2.15(-0.96%) |
Sep 18, 2020 | 222.38 | 225.97 | 221.26 | 223.86 | 3,878,684 | -0.61(-0.27%) |
Sep 17, 2020 | 225.02 | 226.62 | 221.68 | 224.47 | 2,112,676 | -2.47(-1.09%) |
Sep 16, 2020 | 228.87 | 232.13 | 226.70 | 226.93 | 1,899,497 | -0.74(-0.32%) |
Sep 15, 2020 | 227.83 | 230.14 | 226.53 | 227.67 | 1,367,754 | +1.30(+0.57%) |
Sep 14, 2020 | 225.21 | 228.42 | 224.46 | 226.37 | 1,663,104 | +3.85(+1.73%) |
Sep 11, 2020 | 224.10 | 225.36 | 221.08 | 222.53 | 1,372,584 | +1.06(+0.48%) |
Sep 10, 2020 | 228.43 | 231.26 | 220.00 | 221.46 | 2,135,469 | -4.99(-2.20%) |
Sep 09, 2020 | 224.45 | 228.77 | 222.56 | 226.45 | 1,762,132 | +5.93(+2.69%) |
Sep 08, 2020 | 219.00 | 223.69 | 218.59 | 220.52 | 2,491,127 | -3.24(-1.45%) |
Sep 04, 2020 | 227.64 | 228.31 | 219.81 | 223.76 | 2,053,495 | -2.76(-1.22%) |
Sep 03, 2020 | 232.32 | 233.30 | 224.76 | 226.52 | 2,479,942 | -7.77(-3.32%) |
Sep 02, 2020 | 229.28 | 234.90 | 228.28 | 234.29 | 1,796,530 | +6.79(+2.98%) |
Sep 01, 2020 | 226.05 | 227.50 | 224.83 | 227.50 | 2,019,840 | +0.09(+0.04%) |
Aug 31, 2020 | 230.61 | 230.83 | 226.63 | 227.42 | 2,111,246 | -2.90(-1.26%) |
Aug 28, 2020 | 229.35 | 230.53 | 227.73 | 230.32 | 1,278,898 | +2.01(+0.88%) |
Aug 27, 2020 | 229.73 | 230.11 | 227.48 | 228.31 | 1,366,571 | +0.40(+0.17%) |
Aug 26, 2020 | 226.22 | 228.67 | 225.69 | 227.91 | 2,449,926 | +2.12(+0.94%) |
Aug 25, 2020 | 225.52 | 226.28 | 224.37 | 225.79 | 1,584,372 | +0.44(+0.19%) |
Aug 24, 2020 | 225.65 | 226.88 | 223.55 | 225.35 | 1,364,381 | +0.25(+0.11%) |
Aug 21, 2020 | 224.51 | 225.87 | 222.74 | 225.10 | 2,084,724 | +0.83(+0.37%) |
Aug 20, 2020 | 221.74 | 224.59 | 221.40 | 224.27 | 1,349,683 | +1.88(+0.84%) |
Aug 19, 2020 | 221.61 | 224.17 | 221.61 | 222.39 | 1,763,486 | +0.38(+0.17%) |
Aug 18, 2020 | 221.18 | 222.68 | 220.45 | 222.01 | 1,557,006 | +1.53(+0.69%) |
Aug 17, 2020 | 219.38 | 221.58 | 218.93 | 220.49 | 1,472,208 | +2.25(+1.03%) |
Aug 14, 2020 | 218.54 | 219.83 | 217.45 | 218.24 | 1,192,597 | -1.40(-0.64%) |
Aug 13, 2020 | 217.62 | 220.26 | 216.99 | 219.65 | 1,841,780 | +1.88(+0.86%) |
Aug 12, 2020 | 218.29 | 219.26 | 217.29 | 217.77 | 1,596,094 | +1.12(+0.52%) |
Aug 11, 2020 | 218.56 | 220.38 | 216.26 | 216.65 | 1,853,855 | -1.68(-0.77%) |
Aug 10, 2020 | 217.71 | 219.20 | 217.55 | 218.33 | 1,388,093 | -1.16(-0.53%) |
Aug 07, 2020 | 217.29 | 219.78 | 216.79 | 219.48 | 1,345,575 | +0.63(+0.29%) |
Aug 06, 2020 | 215.81 | 218.92 | 215.81 | 218.85 | 1,390,559 | +2.08(+0.96%) |
Aug 05, 2020 | 216.05 | 217.44 | 215.60 | 216.77 | 1,218,995 | +1.47(+0.68%) |
Aug 04, 2020 | 214.49 | 215.90 | 213.79 | 215.30 | 1,329,805 | -0.03(-0.01%) |
Aug 03, 2020 | 213.27 | 216.11 | 212.75 | 215.33 | 1,721,510 | +2.28(+1.07%) |
Jul 31, 2020 | 212.21 | 213.22 | 209.38 | 213.06 | 1,577,786 | +0.76(+0.36%) |
Jul 30, 2020 | 209.29 | 212.31 | 208.32 | 212.30 | 1,486,072 | -0.38(-0.18%) |
Jul 29, 2020 | 210.40 | 213.65 | 210.36 | 212.68 | 1,555,252 | +2.09(+0.99%) |
Jul 28, 2020 | 211.41 | 213.04 | 210.33 | 210.59 | 1,500,523 | -1.08(-0.51%) |
Jul 27, 2020 | 209.95 | 212.81 | 209.31 | 211.67 | 1,607,001 | +1.78(+0.85%) |
Jul 24, 2020 | 208.72 | 211.53 | 208.72 | 209.89 | 1,627,055 | -0.81(-0.39%) |
Jul 23, 2020 | 212.39 | 213.75 | 209.82 | 210.71 | 1,524,388 | -1.83(-0.86%) |
Jul 22, 2020 | 211.13 | 213.02 | 210.84 | 212.54 | 1,569,909 | +1.40(+0.66%) |
Jul 21, 2020 | 213.17 | 213.97 | 210.84 | 211.13 | 1,631,241 | -0.64(-0.30%) |
Jul 20, 2020 | 210.42 | 212.42 | 208.63 | 211.78 | 1,447,281 | +1.41(+0.67%) |
Jul 17, 2020 | 208.23 | 211.03 | 206.91 | 210.37 | 2,183,579 | +2.68(+1.29%) |
Jul 16, 2020 | 208.32 | 209.12 | 207.19 | 207.68 | 1,485,951 | -0.62(-0.30%) |
Jul 15, 2020 | 208.53 | 211.13 | 207.07 | 208.30 | 2,314,368 | +1.33(+0.64%) |
Jul 14, 2020 | 202.85 | 207.17 | 201.64 | 206.97 | 1,850,762 | +3.23(+1.59%) |
Jul 13, 2020 | 209.02 | 209.53 | 203.26 | 203.74 | 2,213,224 | -4.27(-2.05%) |
Jul 10, 2020 | 206.82 | 208.58 | 205.56 | 208.01 | 1,454,487 | +0.90(+0.43%) |
Jul 09, 2020 | 206.32 | 208.34 | 204.21 | 207.11 | 1,860,183 | +0.40(+0.19%) |
Jul 08, 2020 | 205.38 | 206.96 | 204.31 | 206.72 | 1,853,795 | +2.42(+1.18%) |
Jul 07, 2020 | 204.29 | 207.64 | 204.10 | 204.30 | 1,888,891 | -1.15(-0.56%) |
Jul 06, 2020 | 205.65 | 207.44 | 204.28 | 205.45 | 2,048,437 | +1.73(+0.85%) |
Jul 02, 2020 | 204.53 | 206.30 | 202.95 | 203.72 | 2,124,340 | +1.07(+0.53%) |