Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 200.98 | 204.29 | 200.00 | 201.62 | 1,850,712 | +2.22(+1.11%) |
May 27, 2021 | 196.27 | 200.35 | 192.46 | 199.40 | 2,878,067 | +2.04(+1.03%) |
May 26, 2021 | 197.49 | 199.78 | 196.43 | 197.36 | 2,181,527 | +1.68(+0.86%) |
May 25, 2021 | 196.49 | 196.88 | 193.49 | 195.68 | 1,923,358 | +0.13(+0.07%) |
May 24, 2021 | 196.00 | 198.37 | 194.57 | 195.55 | 1,702,849 | +1.80(+0.93%) |
May 21, 2021 | 198.94 | 199.30 | 192.93 | 193.75 | 2,231,940 | -1.74(-0.89%) |
May 20, 2021 | 190.47 | 197.41 | 189.52 | 195.49 | 3,029,887 | +6.00(+3.17%) |
May 19, 2021 | 184.49 | 189.90 | 183.09 | 189.49 | 1,710,630 | +0.58(+0.31%) |
May 18, 2021 | 187.03 | 192.58 | 186.21 | 188.91 | 2,250,844 | +2.40(+1.29%) |
May 17, 2021 | 186.37 | 188.00 | 182.46 | 186.51 | 1,455,975 | -0.57(-0.30%) |
May 14, 2021 | 181.57 | 187.51 | 181.22 | 187.08 | 2,037,709 | +6.92(+3.84%) |
May 13, 2021 | 190.10 | 191.60 | 179.49 | 180.16 | 3,820,793 | -7.63(-4.06%) |
May 12, 2021 | 191.05 | 192.79 | 184.59 | 187.79 | 2,574,344 | -8.19(-4.18%) |
May 11, 2021 | 181.17 | 196.72 | 180.55 | 195.98 | 3,725,829 | +5.98(+3.15%) |
May 10, 2021 | 193.99 | 194.70 | 189.14 | 190.00 | 2,343,504 | -5.28(-2.70%) |
May 07, 2021 | 196.22 | 201.50 | 194.33 | 195.28 | 3,284,379 | +1.66(+0.86%) |
May 06, 2021 | 196.04 | 196.46 | 187.59 | 193.62 | 4,609,198 | -2.85(-1.45%) |
May 05, 2021 | 205.65 | 205.95 | 195.43 | 196.47 | 3,694,268 | -7.84(-3.84%) |
May 04, 2021 | 212.08 | 212.98 | 202.45 | 204.31 | 4,641,281 | -10.79(-5.02%) |
May 03, 2021 | 224.03 | 224.03 | 213.79 | 215.10 | 1,843,496 | -7.84(-3.52%) |
Apr 30, 2021 | 221.09 | 228.36 | 220.62 | 222.94 | 1,289,100 | -1.65(-0.73%) |
Apr 29, 2021 | 232.89 | 232.89 | 221.50 | 224.59 | 1,621,515 | -7.71(-3.32%) |
Apr 28, 2021 | 227.43 | 236.11 | 227.16 | 232.30 | 1,584,763 | +2.28(+0.99%) |
Apr 27, 2021 | 234.01 | 234.73 | 228.50 | 230.02 | 1,354,959 | -4.34(-1.85%) |
Apr 26, 2021 | 225.40 | 234.44 | 223.68 | 234.36 | 2,252,995 | +9.52(+4.23%) |
Apr 23, 2021 | 222.85 | 226.88 | 222.69 | 224.84 | 1,432,200 | +3.15(+1.42%) |
Apr 22, 2021 | 218.93 | 227.99 | 218.93 | 221.69 | 2,073,497 | +2.33(+1.06%) |
Apr 21, 2021 | 218.36 | 220.78 | 215.51 | 219.36 | 1,621,467 | -0.07(-0.03%) |
Apr 20, 2021 | 222.80 | 225.86 | 218.39 | 219.43 | 1,432,025 | -3.87(-1.73%) |
Apr 19, 2021 | 229.47 | 231.63 | 222.10 | 223.30 | 1,899,074 | -8.63(-3.72%) |
Apr 16, 2021 | 232.78 | 234.00 | 228.55 | 231.93 | 1,889,000 | -1.27(-0.54%) |
Apr 15, 2021 | 229.00 | 233.69 | 226.80 | 233.20 | 2,843,478 | +7.84(+3.48%) |
Apr 14, 2021 | 225.57 | 227.58 | 223.64 | 225.36 | 4,813,753 | +1.72(+0.77%) |
Apr 13, 2021 | 216.87 | 229.21 | 216.40 | 223.64 | 4,286,078 | +10.16(+4.76%) |
Apr 12, 2021 | 210.01 | 215.66 | 209.22 | 213.48 | 1,575,637 | +0.51(+0.24%) |
Apr 09, 2021 | 210.96 | 213.35 | 207.62 | 212.97 | 2,121,800 | +0.69(+0.33%) |
Apr 08, 2021 | 209.55 | 213.29 | 208.31 | 212.28 | 2,772,550 | +6.57(+3.19%) |
Apr 07, 2021 | 206.00 | 208.52 | 204.30 | 205.71 | 1,594,260 | +0.00(+0.00%) |
Apr 06, 2021 | 205.27 | 209.48 | 203.35 | 205.71 | 1,893,390 | +0.06(+0.03%) |
Apr 05, 2021 | 208.00 | 208.38 | 202.30 | 205.65 | 1,716,575 | -0.64(-0.31%) |
Apr 01, 2021 | 205.30 | 210.49 | 205.29 | 206.29 | 2,251,800 | +3.84(+1.90%) |
Mar 31, 2021 | 199.76 | 204.82 | 197.39 | 202.45 | 2,162,192 | +5.51(+2.80%) |
Mar 30, 2021 | 194.25 | 198.01 | 192.02 | 196.94 | 2,201,083 | -0.46(-0.23%) |
Mar 29, 2021 | 201.88 | 202.61 | 193.40 | 197.40 | 1,983,970 | -4.56(-2.26%) |
Mar 26, 2021 | 200.15 | 204.44 | 195.11 | 201.96 | 2,150,500 | +1.67(+0.83%) |
Mar 25, 2021 | 193.12 | 202.80 | 192.50 | 200.29 | 3,431,381 | +1.83(+0.92%) |
Mar 24, 2021 | 209.00 | 209.00 | 198.02 | 198.46 | 2,855,415 | -9.50(-4.57%) |
Mar 23, 2021 | 208.14 | 209.80 | 206.11 | 207.96 | 1,660,893 | +0.53(+0.26%) |
Mar 22, 2021 | 205.36 | 208.75 | 203.72 | 207.43 | 2,423,065 | +1.76(+0.86%) |
Mar 19, 2021 | 204.80 | 207.51 | 199.55 | 205.67 | 3,476,100 | +0.87(+0.42%) |
Mar 18, 2021 | 209.00 | 209.16 | 204.45 | 204.80 | 3,416,957 | -8.54(-4.00%) |
Mar 17, 2021 | 208.06 | 215.70 | 204.89 | 213.34 | 3,011,985 | +2.16(+1.02%) |
Mar 16, 2021 | 221.68 | 224.53 | 210.16 | 211.18 | 3,192,325 | -8.90(-4.04%) |
Mar 15, 2021 | 209.76 | 220.48 | 209.76 | 220.08 | 3,902,888 | +9.74(+4.63%) |
Mar 12, 2021 | 215.90 | 216.86 | 207.69 | 210.34 | 9,276,600 | -14.88(-6.61%) |
Mar 11, 2021 | 220.99 | 226.30 | 215.57 | 225.22 | 5,138,600 | +12.55(+5.90%) |
Mar 10, 2021 | 219.84 | 221.65 | 210.10 | 212.67 | 3,165,344 | -0.55(-0.26%) |
Mar 09, 2021 | 203.47 | 214.53 | 201.89 | 213.22 | 4,397,077 | +20.38(+10.57%) |
Mar 08, 2021 | 203.54 | 208.47 | 191.59 | 192.84 | 3,945,534 | -11.47(-5.61%) |
Mar 05, 2021 | 212.51 | 213.29 | 188.91 | 204.31 | 6,785,100 | -6.31(-3.00%) |
Mar 04, 2021 | 219.26 | 223.98 | 205.76 | 210.62 | 5,077,646 | -9.02(-4.11%) |
Mar 03, 2021 | 232.09 | 232.59 | 216.16 | 219.64 | 3,667,410 | -12.95(-5.57%) |
Mar 02, 2021 | 245.25 | 246.11 | 231.40 | 232.59 | 3,214,973 | -5.97(-2.50%) |
Mar 01, 2021 | 233.37 | 240.93 | 229.37 | 238.56 | 5,138,920 | +11.90(+5.25%) |
Feb 26, 2021 | 225.00 | 228.56 | 219.15 | 226.66 | 7,422,600 | +0.93(+0.41%) |
Feb 25, 2021 | 239.37 | 242.49 | 223.70 | 225.73 | 4,545,928 | -13.93(-5.81%) |
Feb 24, 2021 | 240.64 | 243.00 | 234.46 | 239.66 | 3,426,652 | -3.94(-1.62%) |
Feb 23, 2021 | 230.80 | 245.20 | 222.22 | 243.60 | 4,457,122 | +0.09(+0.04%) |
Feb 22, 2021 | 257.42 | 259.58 | 240.22 | 243.51 | 4,615,618 | -21.65(-8.16%) |
Feb 19, 2021 | 262.27 | 269.91 | 262.04 | 265.16 | 2,167,500 | +4.17(+1.60%) |
Feb 18, 2021 | 252.48 | 263.45 | 248.69 | 260.99 | 2,045,948 | +6.01(+2.36%) |
Feb 17, 2021 | 260.50 | 262.21 | 248.80 | 254.98 | 2,374,638 | -9.71(-3.67%) |
Feb 16, 2021 | 264.81 | 275.46 | 259.51 | 264.69 | 4,380,686 | +1.39(+0.53%) |
Feb 12, 2021 | 255.45 | 263.49 | 251.74 | 263.30 | 2,124,000 | +7.03(+2.74%) |
Feb 11, 2021 | 257.76 | 259.04 | 253.81 | 256.27 | 1,382,444 | +1.02(+0.40%) |
Feb 10, 2021 | 257.54 | 261.76 | 250.48 | 255.25 | 2,230,799 | -0.57(-0.22%) |
Feb 09, 2021 | 249.92 | 256.96 | 249.01 | 255.82 | 2,015,835 | +6.92(+2.78%) |
Feb 08, 2021 | 252.31 | 256.20 | 247.80 | 248.90 | 2,039,010 | -1.47(-0.59%) |
Feb 05, 2021 | 246.66 | 251.00 | 244.77 | 250.37 | 2,557,300 | +4.36(+1.77%) |
Feb 04, 2021 | 238.50 | 247.00 | 236.62 | 246.01 | 2,806,222 | +9.18(+3.88%) |
Feb 03, 2021 | 243.45 | 243.55 | 235.15 | 236.83 | 1,873,869 | -3.01(-1.26%) |
Feb 02, 2021 | 234.49 | 242.08 | 232.50 | 239.84 | 3,052,525 | +9.70(+4.21%) |
Feb 01, 2021 | 233.25 | 234.47 | 224.67 | 230.14 | 3,221,102 | -2.75(-1.18%) |
Jan 29, 2021 | 233.15 | 235.64 | 228.03 | 232.89 | 1,999,300 | -1.25(-0.53%) |
Jan 28, 2021 | 231.20 | 237.87 | 228.00 | 234.14 | 3,042,087 | +8.95(+3.97%) |
Jan 27, 2021 | 231.00 | 232.85 | 222.66 | 225.19 | 3,779,142 | -9.92(-4.22%) |
Jan 26, 2021 | 244.40 | 245.98 | 233.70 | 235.11 | 2,743,667 | -9.29(-3.80%) |
Jan 25, 2021 | 257.91 | 260.00 | 236.68 | 244.40 | 4,195,592 | -10.75(-4.21%) |
Jan 22, 2021 | 253.02 | 257.12 | 250.88 | 255.15 | 1,479,000 | +1.21(+0.48%) |
Jan 21, 2021 | 257.68 | 257.68 | 251.65 | 253.94 | 1,494,245 | -1.37(-0.54%) |
Jan 20, 2021 | 260.82 | 262.47 | 253.69 | 255.31 | 2,775,407 | -1.26(-0.49%) |
Jan 19, 2021 | 251.80 | 260.38 | 251.64 | 256.57 | 3,097,658 | +7.29(+2.92%) |
Jan 15, 2021 | 251.35 | 256.44 | 246.89 | 249.28 | 2,512,600 | -0.97(-0.39%) |
Jan 14, 2021 | 256.88 | 258.27 | 247.77 | 250.25 | 2,714,590 | -5.60(-2.19%) |
Jan 13, 2021 | 260.00 | 262.31 | 252.92 | 255.85 | 4,413,892 | -6.80(-2.59%) |
Jan 12, 2021 | 245.57 | 263.00 | 245.42 | 262.65 | 7,714,924 | +21.69(+9.00%) |
Jan 11, 2021 | 241.00 | 244.98 | 237.18 | 240.96 | 1,372,440 | -3.58(-1.46%) |
Jan 08, 2021 | 241.60 | 246.39 | 240.78 | 244.54 | 3,334,800 | +5.51(+2.31%) |
Jan 07, 2021 | 228.54 | 239.79 | 227.90 | 239.03 | 4,091,083 | +15.18(+6.78%) |
Jan 06, 2021 | 222.88 | 228.29 | 218.55 | 223.85 | 2,887,281 | -4.65(-2.04%) |
Jan 05, 2021 | 226.94 | 233.80 | 224.03 | 228.50 | 4,454,037 | +6.09(+2.74%) |
Jan 04, 2021 | 222.39 | 224.63 | 216.50 | 222.41 | 2,749,360 | +0.11(+0.05%) |
Dec 31, 2020 | 222.30 | 222.30 | 222.30 | 2,072,626 | -3.60(-1.59%) | |
Dec 30, 2020 | 229.00 | 230.14 | 224.30 | 225.90 | 2,072,626 | -2.26(-0.99%) |
Dec 29, 2020 | 232.97 | 233.14 | 226.80 | 228.16 | 2,681,928 | -1.04(-0.45%) |
Dec 28, 2020 | 245.19 | 246.88 | 228.37 | 229.20 | 3,319,346 | -15.73(-6.42%) |
Dec 24, 2020 | 245.00 | 250.30 | 243.50 | 244.93 | 1,024,400 | +0.88(+0.36%) |
Dec 23, 2020 | 252.00 | 252.48 | 242.61 | 244.05 | 2,059,708 | -7.55(-3.00%) |
Dec 22, 2020 | 250.00 | 252.79 | 243.80 | 251.60 | 3,064,033 | +3.60(+1.45%) |
Dec 21, 2020 | 242.89 | 249.90 | 239.41 | 248.00 | 3,012,814 | +7.00(+2.90%) |
Dec 18, 2020 | 248.43 | 249.25 | 238.51 | 241.00 | 4,231,000 | -6.00(-2.43%) |
Dec 17, 2020 | 238.95 | 247.74 | 238.07 | 247.00 | 3,562,937 | +9.92(+4.18%) |
Dec 16, 2020 | 234.29 | 239.70 | 233.26 | 237.08 | 2,129,953 | +3.38(+1.45%) |
Dec 15, 2020 | 229.54 | 237.74 | 228.20 | 233.70 | 3,332,309 | +5.37(+2.35%) |
Dec 14, 2020 | 224.85 | 228.79 | 222.70 | 228.33 | 2,368,809 | +2.84(+1.26%) |
Dec 11, 2020 | 223.00 | 228.21 | 220.93 | 225.49 | 2,471,300 | +2.90(+1.30%) |
Dec 10, 2020 | 217.33 | 227.50 | 216.00 | 222.59 | 3,114,555 | +1.62(+0.73%) |
Dec 09, 2020 | 232.10 | 234.00 | 219.71 | 220.97 | 4,750,542 | -13.85(-5.90%) |
Dec 08, 2020 | 235.22 | 237.50 | 228.66 | 234.82 | 4,605,094 | +2.30(+0.99%) |
Dec 07, 2020 | 241.00 | 241.81 | 232.27 | 232.52 | 6,144,718 | -10.70(-4.40%) |
Dec 04, 2020 | 244.83 | 256.00 | 240.20 | 243.22 | 19,048,000 | +12.21(+5.29%) |
Dec 03, 2020 | 221.68 | 236.24 | 218.75 | 231.01 | 10,836,916 | +13.31(+6.11%) |
Dec 02, 2020 | 213.34 | 219.90 | 209.11 | 217.70 | 3,040,703 | +1.99(+0.92%) |
Dec 01, 2020 | 222.00 | 223.00 | 210.96 | 215.71 | 5,172,228 | -12.17(-5.34%) |
Nov 30, 2020 | 228.32 | 233.88 | 218.95 | 227.88 | 3,769,479 | +1.01(+0.45%) |
Nov 27, 2020 | 226.52 | 226.91 | 221.21 | 226.87 | 1,703,000 | +2.72(+1.21%) |
Nov 25, 2020 | 218.44 | 224.54 | 218.27 | 224.15 | 1,888,100 | +6.95(+3.20%) |
Nov 24, 2020 | 215.00 | 217.70 | 212.50 | 217.20 | 2,354,005 | +0.03(+0.01%) |
Nov 23, 2020 | 220.26 | 221.37 | 213.56 | 217.17 | 2,432,723 | -4.42(-1.99%) |
Nov 20, 2020 | 220.60 | 226.39 | 219.12 | 221.59 | 2,340,500 | +1.89(+0.86%) |
Nov 19, 2020 | 214.15 | 222.85 | 214.15 | 219.70 | 2,411,990 | +5.38(+2.51%) |
Nov 18, 2020 | 212.39 | 216.80 | 209.00 | 214.32 | 2,649,169 | +2.41(+1.14%) |
Nov 17, 2020 | 210.00 | 214.18 | 207.92 | 211.91 | 1,939,480 | +3.78(+1.82%) |
Nov 16, 2020 | 200.68 | 208.88 | 199.68 | 208.13 | 2,456,141 | +2.43(+1.18%) |
Nov 13, 2020 | 212.61 | 213.25 | 204.00 | 205.70 | 2,726,200 | -6.92(-3.25%) |
Nov 12, 2020 | 211.00 | 214.50 | 209.09 | 212.62 | 3,003,028 | +4.07(+1.95%) |
Nov 11, 2020 | 202.37 | 209.39 | 200.12 | 208.55 | 3,649,282 | +10.24(+5.16%) |
Nov 10, 2020 | 201.84 | 203.88 | 185.36 | 198.31 | 8,810,641 | +0.71(+0.36%) |
Nov 09, 2020 | 215.21 | 216.01 | 197.20 | 197.60 | 11,658,572 | -34.09(-14.71%) |
Nov 06, 2020 | 234.09 | 235.65 | 227.00 | 231.69 | 2,384,400 | -5.08(-2.15%) |
Nov 05, 2020 | 236.60 | 246.00 | 232.70 | 236.77 | 4,349,316 | +1.76(+0.75%) |
Nov 04, 2020 | 217.99 | 235.34 | 217.70 | 235.01 | 5,720,344 | +26.58(+12.75%) |
Nov 03, 2020 | 201.05 | 209.14 | 199.57 | 208.43 | 2,298,535 | +6.87(+3.41%) |
Nov 02, 2020 | 204.21 | 204.65 | 196.01 | 201.56 | 3,312,479 | -0.69(-0.34%) |
Oct 30, 2020 | 210.50 | 210.91 | 200.23 | 202.25 | 3,985,700 | -11.40(-5.34%) |
Oct 29, 2020 | 221.65 | 223.90 | 213.47 | 213.65 | 2,115,000 | -4.60(-2.11%) |
Oct 28, 2020 | 220.52 | 222.80 | 215.12 | 218.25 | 2,078,255 | -3.93(-1.77%) |
Oct 27, 2020 | 224.44 | 225.24 | 219.19 | 222.18 | 1,875,773 | +2.01(+0.91%) |
Oct 26, 2020 | 218.00 | 227.28 | 215.63 | 220.17 | 2,980,690 | +0.35(+0.16%) |
Oct 23, 2020 | 215.38 | 219.97 | 211.28 | 219.82 | 2,177,600 | +5.02(+2.34%) |
Oct 22, 2020 | 220.00 | 221.02 | 211.00 | 214.80 | 3,456,816 | -3.32(-1.52%) |
Oct 21, 2020 | 228.39 | 232.00 | 217.72 | 218.12 | 2,905,406 | -9.68(-4.25%) |
Oct 20, 2020 | 229.56 | 231.69 | 227.10 | 227.80 | 2,133,173 | -0.61(-0.27%) |
Oct 19, 2020 | 237.07 | 238.47 | 227.56 | 228.41 | 2,978,965 | -6.19(-2.64%) |
Oct 16, 2020 | 242.29 | 243.71 | 234.16 | 234.60 | 2,557,600 | -5.85(-2.43%) |
Oct 15, 2020 | 232.28 | 240.97 | 230.65 | 240.45 | 3,199,377 | +3.35(+1.41%) |
Oct 14, 2020 | 244.99 | 246.80 | 233.00 | 237.10 | 5,127,546 | -1.11(-0.47%) |
Oct 13, 2020 | 233.97 | 240.00 | 233.45 | 238.21 | 3,365,513 | +6.35(+2.74%) |
Oct 12, 2020 | 229.50 | 234.00 | 228.29 | 231.86 | 3,684,567 | +6.26(+2.77%) |
Oct 09, 2020 | 222.90 | 228.86 | 221.34 | 225.60 | 4,329,300 | +5.21(+2.36%) |
Oct 08, 2020 | 226.08 | 226.90 | 218.12 | 220.39 | 3,977,307 | -3.66(-1.63%) |
Oct 07, 2020 | 224.52 | 226.85 | 221.89 | 224.05 | 3,472,521 | +2.85(+1.29%) |
Oct 06, 2020 | 227.58 | 228.30 | 218.55 | 221.20 | 4,655,746 | -4.72(-2.09%) |
Oct 05, 2020 | 228.05 | 236.37 | 223.82 | 225.92 | 7,631,323 | +7.65(+3.50%) |
Oct 02, 2020 | 219.00 | 227.20 | 217.70 | 218.27 | 5,194,800 | -3.99(-1.80%) |
Oct 01, 2020 | 218.80 | 224.23 | 218.25 | 222.26 | 4,942,973 | +7.02(+3.26%) |
Sep 30, 2020 | 212.00 | 218.43 | 210.11 | 215.24 | 3,873,493 | +2.31(+1.08%) |
Sep 29, 2020 | 214.16 | 217.02 | 211.80 | 212.93 | 3,226,918 | -0.31(-0.15%) |
Sep 28, 2020 | 213.12 | 216.80 | 209.93 | 213.24 | 3,943,368 | +0.88(+0.41%) |
Sep 25, 2020 | 206.44 | 213.11 | 204.66 | 212.36 | 3,449,700 | +8.51(+4.17%) |
Sep 24, 2020 | 208.51 | 209.55 | 199.33 | 203.85 | 4,976,769 | -7.67(-3.63%) |
Sep 23, 2020 | 210.51 | 219.28 | 207.34 | 211.52 | 7,120,484 | -0.61(-0.29%) |
Sep 22, 2020 | 207.56 | 212.49 | 200.75 | 212.13 | 5,584,121 | +7.11(+3.47%) |
Sep 21, 2020 | 190.34 | 205.10 | 189.25 | 205.02 | 6,448,811 | +10.16(+5.21%) |
Sep 18, 2020 | 195.38 | 195.85 | 188.06 | 194.86 | 7,504,800 | +1.47(+0.76%) |
Sep 17, 2020 | 190.52 | 195.24 | 187.21 | 193.39 | 5,682,874 | -3.62(-1.84%) |
Sep 16, 2020 | 200.43 | 203.52 | 195.01 | 197.01 | 5,039,153 | -5.01(-2.48%) |
Sep 15, 2020 | 206.02 | 207.00 | 199.29 | 202.02 | 4,495,051 | -0.93(-0.46%) |
Sep 14, 2020 | 200.46 | 204.92 | 196.64 | 202.95 | 5,186,002 | +5.01(+2.53%) |
Sep 11, 2020 | 207.84 | 208.66 | 193.66 | 197.94 | 8,183,200 | -8.01(-3.89%) |
Sep 10, 2020 | 214.30 | 217.25 | 203.53 | 205.95 | 6,043,152 | -5.84(-2.76%) |
Sep 09, 2020 | 210.20 | 216.25 | 205.65 | 211.79 | 11,231,291 | +6.16(+3.00%) |
Sep 08, 2020 | 206.05 | 214.14 | 202.42 | 205.63 | 11,680,650 | -10.63(-4.92%) |
Sep 04, 2020 | 233.77 | 234.94 | 205.25 | 216.26 | 26,988,700 | -25.75(-10.64%) |
Sep 03, 2020 | 248.61 | 251.90 | 225.16 | 242.01 | 31,451,812 | -23.15(-8.73%) |
Sep 02, 2020 | 282.72 | 290.23 | 251.12 | 265.16 | 25,389,412 | -3.64(-1.35%) |
Sep 01, 2020 | 240.68 | 271.44 | 237.00 | 268.80 | 20,786,198 | +45.80(+20.54%) |
Aug 31, 2020 | 218.67 | 224.14 | 215.51 | 223.00 | 3,898,231 | +7.76(+3.61%) |
Aug 28, 2020 | 218.05 | 223.82 | 215.10 | 215.24 | 3,472,000 | +0.47(+0.22%) |
Aug 27, 2020 | 214.15 | 217.90 | 209.15 | 214.77 | 2,418,282 | +0.36(+0.17%) |
Aug 26, 2020 | 209.01 | 218.42 | 207.34 | 214.41 | 3,573,634 | +9.32(+4.54%) |
Aug 25, 2020 | 203.46 | 205.50 | 199.01 | 205.09 | 2,314,616 | +0.60(+0.29%) |
Aug 24, 2020 | 212.57 | 213.44 | 201.55 | 204.49 | 3,032,259 | -5.69(-2.71%) |
Aug 21, 2020 | 214.42 | 216.40 | 209.17 | 210.18 | 2,965,700 | -4.30(-2.00%) |
Aug 20, 2020 | 207.49 | 215.50 | 206.27 | 214.48 | 2,358,390 | +6.27(+3.01%) |
Aug 19, 2020 | 209.91 | 212.17 | 205.33 | 208.21 | 1,880,104 | -1.26(-0.60%) |
Aug 18, 2020 | 213.49 | 213.53 | 207.69 | 209.47 | 2,759,157 | +1.77(+0.85%) |
Aug 17, 2020 | 202.24 | 209.83 | 201.98 | 207.70 | 2,589,593 | +7.99(+4.00%) |
Aug 14, 2020 | 201.35 | 204.46 | 197.21 | 199.71 | 1,952,600 | +0.33(+0.17%) |
Aug 13, 2020 | 194.22 | 203.85 | 193.62 | 199.38 | 4,045,929 | +6.08(+3.15%) |
Aug 12, 2020 | 192.65 | 196.88 | 189.12 | 193.30 | 4,590,069 | +1.48(+0.77%) |
Aug 11, 2020 | 197.51 | 199.84 | 191.38 | 191.82 | 4,486,877 | -6.56(-3.31%) |
Aug 10, 2020 | 206.36 | 207.60 | 193.60 | 198.38 | 5,005,537 | -6.38(-3.12%) |
Aug 07, 2020 | 215.19 | 215.42 | 199.17 | 204.76 | 5,653,400 | -10.92(-5.06%) |
Aug 06, 2020 | 226.75 | 228.50 | 212.06 | 215.68 | 4,523,566 | -10.34(-4.57%) |
Aug 05, 2020 | 227.68 | 229.83 | 225.06 | 226.02 | 1,963,699 | -1.66(-0.73%) |
Aug 04, 2020 | 225.20 | 229.41 | 221.24 | 227.68 | 2,596,447 | +1.40(+0.62%) |
Aug 03, 2020 | 218.72 | 227.33 | 218.33 | 226.28 | 3,208,302 | +9.45(+4.36%) |
Jul 31, 2020 | 216.88 | 217.70 | 210.35 | 216.83 | 3,083,300 | +2.89(+1.35%) |
Jul 30, 2020 | 206.11 | 215.00 | 205.00 | 213.94 | 4,381,115 | +4.79(+2.29%) |
Jul 29, 2020 | 198.60 | 210.48 | 198.60 | 209.15 | 4,527,998 | +12.42(+6.31%) |
Jul 28, 2020 | 196.27 | 202.11 | 195.14 | 196.73 | 2,474,077 | +0.46(+0.23%) |
Jul 27, 2020 | 191.65 | 197.80 | 188.71 | 196.27 | 2,340,949 | +5.32(+2.79%) |
Jul 24, 2020 | 193.00 | 194.74 | 186.77 | 190.95 | 3,984,200 | -7.54(-3.80%) |
Jul 23, 2020 | 204.00 | 208.80 | 196.61 | 198.49 | 3,300,946 | -5.49(-2.69%) |
Jul 22, 2020 | 201.37 | 204.50 | 199.33 | 203.98 | 3,010,344 | +2.95(+1.47%) |
Jul 21, 2020 | 203.82 | 204.87 | 198.29 | 201.03 | 3,954,654 | -0.96(-0.48%) |
Jul 20, 2020 | 197.90 | 202.91 | 196.58 | 201.99 | 4,307,443 | +5.58(+2.84%) |
Jul 17, 2020 | 191.10 | 196.84 | 188.66 | 196.41 | 3,102,300 | +4.69(+2.45%) |
Jul 16, 2020 | 190.00 | 193.50 | 186.20 | 191.72 | 3,765,215 | -1.11(-0.58%) |
Jul 15, 2020 | 193.93 | 195.20 | 188.34 | 192.83 | 5,428,821 | -3.60(-1.83%) |
Jul 14, 2020 | 191.00 | 196.94 | 181.50 | 196.43 | 7,462,984 | +6.41(+3.37%) |
Jul 13, 2020 | 211.51 | 211.84 | 185.14 | 190.02 | 9,406,460 | -20.09(-9.56%) |
Jul 10, 2020 | 212.53 | 213.40 | 204.15 | 210.11 | 4,808,000 | -2.31(-1.09%) |
Jul 09, 2020 | 211.50 | 217.00 | 206.59 | 212.42 | 10,233,807 | +6.07(+2.94%) |
Jul 08, 2020 | 200.97 | 206.55 | 200.28 | 206.35 | 6,242,404 | +8.60(+4.35%) |
Jul 07, 2020 | 191.39 | 202.65 | 189.59 | 197.75 | 6,184,528 | +7.09(+3.72%) |
Jul 06, 2020 | 196.45 | 199.45 | 190.00 | 190.66 | 6,491,658 | -0.33(-0.17%) |
Jul 02, 2020 | 181.00 | 199.49 | 178.51 | 190.99 | 13,225,000 | +12.03(+6.72%) |
Jul 01, 2020 | 171.25 | 180.38 | 170.80 | 178.96 | 3,769,859 | +6.75(+3.92%) |
Jun 30, 2020 | 172.36 | 174.48 | 169.77 | 172.21 | 3,459,852 | +0.54(+0.31%) |
Jun 29, 2020 | 176.24 | 177.00 | 166.61 | 171.67 | 5,125,518 | -5.91(-3.33%) |
Jun 26, 2020 | 168.77 | 180.45 | 164.22 | 177.58 | 8,570,600 | +9.18(+5.45%) |
Jun 25, 2020 | 165.00 | 169.80 | 161.63 | 168.40 | 3,364,303 | +4.49(+2.74%) |
Jun 24, 2020 | 167.41 | 172.21 | 163.73 | 163.91 | 5,538,476 | -2.89(-1.73%) |
Jun 23, 2020 | 170.34 | 171.20 | 165.39 | 166.80 | 6,110,532 | -1.50(-0.89%) |
Jun 22, 2020 | 164.33 | 169.85 | 163.49 | 168.30 | 5,684,891 | +6.88(+4.26%) |
Jun 19, 2020 | 163.07 | 165.00 | 160.00 | 161.42 | 14,150,300 | -0.88(-0.54%) |
Jun 18, 2020 | 161.71 | 163.60 | 160.41 | 162.30 | 5,965,137 | +0.59(+0.36%) |
Jun 17, 2020 | 164.27 | 167.87 | 160.93 | 161.71 | 6,210,710 | -1.34(-0.82%) |
Jun 16, 2020 | 164.94 | 165.08 | 158.18 | 163.05 | 5,555,092 | +0.36(+0.22%) |
Jun 15, 2020 | 154.88 | 163.70 | 152.86 | 162.69 | 8,188,717 | +12.09(+8.03%) |
Jun 12, 2020 | 152.06 | 155.14 | 146.28 | 150.60 | 3,986,800 | +1.70(+1.14%) |
Jun 11, 2020 | 145.00 | 154.00 | 144.29 | 148.90 | 5,592,131 | +0.85(+0.57%) |
Jun 10, 2020 | 144.50 | 149.94 | 143.66 | 148.05 | 4,204,842 | +6.13(+4.32%) |
Jun 09, 2020 | 145.41 | 146.05 | 140.34 | 141.92 | 4,229,286 | -4.62(-3.15%) |
Jun 08, 2020 | 136.99 | 147.07 | 135.42 | 146.54 | 4,925,863 | +6.90(+4.94%) |
Jun 05, 2020 | 139.82 | 144.95 | 131.26 | 139.64 | 8,238,700 | -0.42(-0.30%) |
Jun 04, 2020 | 147.75 | 148.64 | 138.54 | 140.06 | 8,377,733 | -7.39(-5.01%) |
Jun 03, 2020 | 146.86 | 150.57 | 145.22 | 147.45 | 4,476,982 | -0.23(-0.16%) |
Jun 02, 2020 | 151.97 | 152.00 | 141.03 | 147.68 | 7,556,867 | +0.46(+0.31%) |