Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 234.19 | 235.12 | 233.23 | 233.23 | 1,637,093 | +1.23(+0.53%) |
May 27, 2021 | 231.96 | 233.85 | 230.90 | 232.00 | 3,448,538 | -0.32(-0.14%) |
May 26, 2021 | 232.07 | 234.24 | 230.76 | 232.32 | 1,664,782 | +1.00(+0.43%) |
May 25, 2021 | 231.31 | 232.57 | 227.74 | 231.33 | 1,454,567 | +0.54(+0.23%) |
May 24, 2021 | 228.89 | 231.85 | 228.47 | 230.79 | 1,281,607 | +2.58(+1.13%) |
May 21, 2021 | 228.98 | 229.60 | 227.25 | 228.20 | 1,737,691 | -0.79(-0.35%) |
May 20, 2021 | 225.16 | 229.83 | 223.88 | 229.00 | 1,554,308 | +4.36(+1.94%) |
May 19, 2021 | 223.61 | 225.87 | 221.79 | 224.63 | 2,385,321 | -0.28(-0.13%) |
May 18, 2021 | 224.47 | 226.55 | 220.43 | 224.92 | 2,215,742 | +0.42(+0.19%) |
May 17, 2021 | 223.68 | 225.97 | 223.55 | 224.50 | 1,580,994 | -0.79(-0.35%) |
May 14, 2021 | 223.84 | 226.26 | 223.34 | 225.29 | 1,877,845 | +2.52(+1.13%) |
May 13, 2021 | 221.86 | 223.98 | 219.91 | 222.77 | 1,614,720 | +1.86(+0.84%) |
May 12, 2021 | 224.68 | 225.54 | 220.43 | 220.91 | 1,775,889 | -4.89(-2.17%) |
May 11, 2021 | 226.03 | 226.42 | 222.77 | 225.80 | 1,948,723 | -1.19(-0.52%) |
May 10, 2021 | 227.34 | 228.81 | 225.85 | 226.99 | 2,337,577 | +1.03(+0.46%) |
May 07, 2021 | 224.28 | 227.36 | 223.69 | 225.96 | 6,077,264 | +3.17(+1.42%) |
May 06, 2021 | 223.02 | 225.35 | 221.26 | 222.79 | 5,743,857 | -4.18(-1.84%) |
May 05, 2021 | 224.29 | 227.93 | 222.80 | 226.97 | 2,919,443 | -0.26(-0.11%) |
May 04, 2021 | 230.94 | 230.94 | 226.08 | 227.23 | 2,000,744 | -3.23(-1.40%) |
May 03, 2021 | 231.86 | 232.12 | 230.21 | 230.46 | 1,880,954 | -2.15(-0.92%) |
Apr 30, 2021 | 228.23 | 232.81 | 227.88 | 232.60 | 1,989,490 | +3.98(+1.74%) |
Apr 29, 2021 | 230.99 | 230.99 | 224.02 | 228.62 | 2,083,131 | -1.41(-0.61%) |
Apr 28, 2021 | 230.60 | 232.50 | 229.54 | 230.03 | 1,521,342 | -0.49(-0.21%) |
Apr 27, 2021 | 231.61 | 232.40 | 229.74 | 230.52 | 1,450,712 | -0.46(-0.20%) |
Apr 26, 2021 | 231.99 | 232.78 | 230.29 | 230.98 | 1,636,652 | -0.96(-0.41%) |
Apr 23, 2021 | 229.77 | 233.07 | 229.38 | 231.94 | 1,655,535 | +2.28(+0.99%) |
Apr 22, 2021 | 228.92 | 231.92 | 228.33 | 229.66 | 1,339,364 | -0.59(-0.25%) |
Apr 21, 2021 | 231.97 | 232.84 | 229.23 | 230.24 | 1,200,832 | -0.45(-0.19%) |
Apr 20, 2021 | 226.19 | 231.76 | 226.19 | 230.69 | 2,012,440 | +3.77(+1.66%) |
Apr 19, 2021 | 227.01 | 227.54 | 224.93 | 226.92 | 1,324,934 | -0.07(-0.03%) |
Apr 16, 2021 | 226.78 | 228.27 | 224.32 | 226.99 | 1,919,939 | +1.33(+0.59%) |
Apr 15, 2021 | 220.97 | 225.75 | 220.97 | 225.66 | 2,296,197 | +5.00(+2.27%) |
Apr 14, 2021 | 221.99 | 223.14 | 219.91 | 220.65 | 1,793,259 | -1.22(-0.55%) |
Apr 13, 2021 | 220.49 | 222.23 | 219.87 | 221.87 | 2,455,834 | +1.38(+0.63%) |
Apr 12, 2021 | 219.76 | 220.51 | 218.02 | 220.49 | 1,602,681 | +2.15(+0.98%) |
Apr 09, 2021 | 218.81 | 219.31 | 217.44 | 218.34 | 2,078,965 | -0.65(-0.30%) |
Apr 08, 2021 | 222.78 | 223.57 | 218.68 | 219.00 | 1,972,635 | -3.27(-1.47%) |
Apr 07, 2021 | 221.28 | 223.32 | 218.85 | 222.27 | 2,359,616 | +1.03(+0.46%) |
Apr 06, 2021 | 221.70 | 221.74 | 219.06 | 221.24 | 1,950,407 | -1.06(-0.48%) |
Apr 05, 2021 | 218.70 | 222.48 | 218.29 | 222.30 | 1,890,047 | +4.26(+1.95%) |
Apr 01, 2021 | 218.04 | 218.44 | 215.27 | 218.04 | 1,901,158 | +0.91(+0.42%) |
Mar 31, 2021 | 214.72 | 218.80 | 214.08 | 217.13 | 2,359,548 | +1.73(+0.81%) |
Mar 30, 2021 | 218.18 | 218.60 | 214.02 | 215.40 | 1,824,446 | -4.25(-1.93%) |
Mar 29, 2021 | 215.76 | 220.55 | 214.79 | 219.65 | 2,435,097 | +2.73(+1.26%) |
Mar 26, 2021 | 209.70 | 217.14 | 208.05 | 216.92 | 2,978,680 | +10.54(+5.11%) |
Mar 25, 2021 | 206.32 | 207.52 | 205.31 | 206.38 | 2,047,503 | +0.20(+0.10%) |
Mar 24, 2021 | 206.37 | 208.23 | 203.38 | 206.18 | 2,687,210 | -2.59(-1.24%) |
Mar 23, 2021 | 205.81 | 210.16 | 204.89 | 208.77 | 1,950,376 | +3.65(+1.78%) |
Mar 22, 2021 | 201.51 | 206.81 | 201.03 | 205.12 | 2,111,408 | +3.61(+1.79%) |
Mar 19, 2021 | 202.41 | 204.41 | 201.06 | 201.51 | 5,273,216 | -0.59(-0.29%) |
Mar 18, 2021 | 200.55 | 203.26 | 199.00 | 202.10 | 2,736,153 | -0.60(-0.30%) |
Mar 17, 2021 | 200.98 | 202.98 | 200.25 | 202.70 | 2,494,031 | +0.30(+0.15%) |
Mar 16, 2021 | 199.58 | 203.28 | 198.46 | 202.40 | 2,124,491 | +3.95(+1.99%) |
Mar 15, 2021 | 195.92 | 198.72 | 194.88 | 198.45 | 2,035,815 | +2.99(+1.53%) |
Mar 12, 2021 | 194.28 | 197.55 | 192.81 | 195.46 | 2,479,279 | +1.18(+0.61%) |
Mar 11, 2021 | 187.48 | 195.84 | 186.80 | 194.28 | 4,114,267 | +8.61(+4.64%) |
Mar 10, 2021 | 184.06 | 186.82 | 182.88 | 185.67 | 3,391,531 | +1.56(+0.85%) |
Mar 09, 2021 | 181.64 | 185.89 | 181.46 | 184.11 | 3,289,076 | +3.67(+2.03%) |
Mar 08, 2021 | 181.92 | 185.94 | 179.39 | 180.44 | 3,474,061 | -1.22(-0.67%) |
Mar 05, 2021 | 184.23 | 185.35 | 179.86 | 181.66 | 3,804,739 | -1.08(-0.59%) |
Mar 04, 2021 | 184.98 | 187.49 | 182.12 | 182.74 | 3,533,886 | -1.56(-0.85%) |
Mar 03, 2021 | 189.66 | 189.86 | 184.30 | 184.30 | 3,599,063 | -5.36(-2.83%) |
Mar 02, 2021 | 194.85 | 195.16 | 189.61 | 189.66 | 3,279,448 | -4.50(-2.32%) |
Mar 01, 2021 | 198.51 | 199.31 | 193.94 | 194.16 | 3,009,616 | -2.14(-1.09%) |
Feb 26, 2021 | 204.06 | 204.78 | 196.21 | 196.31 | 3,535,331 | -7.83(-3.84%) |
Feb 25, 2021 | 203.09 | 206.99 | 201.10 | 204.14 | 3,206,238 | -0.03(-0.01%) |
Feb 24, 2021 | 202.70 | 205.68 | 202.00 | 204.16 | 1,867,702 | +1.46(+0.72%) |
Feb 23, 2021 | 205.57 | 207.16 | 201.32 | 202.70 | 1,906,490 | -1.72(-0.84%) |
Feb 22, 2021 | 205.90 | 206.41 | 201.81 | 204.43 | 1,953,563 | -1.18(-0.57%) |
Feb 19, 2021 | 207.64 | 208.74 | 205.48 | 205.61 | 2,239,707 | -1.72(-0.83%) |
Feb 18, 2021 | 204.88 | 207.55 | 204.58 | 207.33 | 1,245,850 | +1.77(+0.86%) |
Feb 17, 2021 | 203.01 | 205.94 | 202.59 | 205.56 | 1,359,554 | +1.21(+0.59%) |
Feb 16, 2021 | 206.72 | 206.72 | 202.74 | 204.35 | 1,590,239 | -2.01(-0.97%) |
Feb 12, 2021 | 206.93 | 207.58 | 203.05 | 206.35 | 1,796,896 | -0.57(-0.28%) |
Feb 11, 2021 | 209.62 | 210.36 | 206.26 | 206.93 | 1,554,819 | -3.49(-1.66%) |
Feb 10, 2021 | 211.10 | 212.69 | 209.33 | 210.41 | 1,694,414 | +0.00(+0.00%) |
Feb 09, 2021 | 210.04 | 213.21 | 209.87 | 210.41 | 1,390,795 | -1.03(-0.49%) |
Feb 08, 2021 | 211.65 | 211.97 | 207.82 | 211.44 | 1,953,995 | -0.18(-0.09%) |
Feb 05, 2021 | 211.30 | 213.42 | 210.39 | 211.62 | 1,771,684 | +0.72(+0.34%) |
Feb 04, 2021 | 210.84 | 213.67 | 210.07 | 210.91 | 2,129,432 | -0.10(-0.05%) |
Feb 03, 2021 | 213.22 | 213.93 | 209.61 | 211.00 | 2,755,729 | -3.49(-1.63%) |
Feb 02, 2021 | 214.43 | 216.15 | 213.07 | 214.49 | 2,251,667 | +0.53(+0.25%) |
Feb 01, 2021 | 208.15 | 214.06 | 205.23 | 213.97 | 2,391,454 | +7.46(+3.61%) |
Jan 29, 2021 | 206.06 | 207.80 | 204.44 | 206.51 | 2,973,836 | -0.86(-0.42%) |
Jan 28, 2021 | 206.83 | 211.59 | 205.83 | 207.37 | 2,956,732 | -0.68(-0.33%) |
Jan 27, 2021 | 212.67 | 212.67 | 206.75 | 208.05 | 3,040,331 | -2.93(-1.39%) |
Jan 26, 2021 | 206.94 | 211.62 | 203.74 | 210.99 | 3,125,327 | +4.34(+2.10%) |
Jan 25, 2021 | 203.46 | 207.75 | 201.76 | 206.65 | 2,644,363 | +3.26(+1.60%) |
Jan 22, 2021 | 201.73 | 204.37 | 201.51 | 203.38 | 2,327,345 | +1.56(+0.77%) |
Jan 21, 2021 | 200.69 | 202.69 | 198.33 | 201.82 | 1,912,074 | -0.53(-0.26%) |
Jan 20, 2021 | 197.78 | 203.09 | 196.26 | 202.35 | 2,640,821 | +5.36(+2.72%) |
Jan 19, 2021 | 200.60 | 201.20 | 196.16 | 196.99 | 2,790,530 | -2.73(-1.37%) |
Jan 15, 2021 | 195.27 | 200.24 | 194.57 | 199.72 | 2,647,397 | +4.45(+2.28%) |
Jan 14, 2021 | 197.10 | 197.32 | 194.75 | 195.27 | 4,112,157 | -1.34(-0.68%) |
Jan 13, 2021 | 194.64 | 197.25 | 194.28 | 196.61 | 2,547,638 | +1.41(+0.72%) |
Jan 12, 2021 | 194.94 | 195.99 | 191.34 | 195.20 | 2,718,186 | -0.01(-0.00%) |
Jan 11, 2021 | 200.97 | 201.61 | 194.55 | 195.21 | 2,515,403 | -6.61(-3.28%) |
Jan 08, 2021 | 198.22 | 203.29 | 198.11 | 201.82 | 2,543,576 | +4.27(+2.16%) |
Jan 07, 2021 | 195.53 | 199.38 | 194.99 | 197.55 | 3,230,033 | +2.37(+1.21%) |
Jan 06, 2021 | 199.37 | 199.53 | 194.88 | 195.18 | 3,556,704 | -5.29(-2.64%) |
Jan 05, 2021 | 199.93 | 202.19 | 199.00 | 200.47 | 2,732,147 | +1.01(+0.51%) |
Jan 04, 2021 | 205.34 | 205.46 | 199.16 | 199.46 | 3,067,785 | -4.41(-2.17%) |
Dec 31, 2020 | 203.87 | 203.87 | 203.87 | 1,498,735 | +3.74(+1.87%) | |
Dec 30, 2020 | 200.29 | 201.21 | 199.23 | 200.13 | 1,498,735 | -0.13(-0.06%) |
Dec 29, 2020 | 201.83 | 202.93 | 200.21 | 200.26 | 1,412,528 | -0.54(-0.27%) |
Dec 28, 2020 | 198.80 | 201.14 | 197.49 | 200.79 | 2,028,544 | +2.20(+1.11%) |
Dec 24, 2020 | 196.59 | 199.27 | 196.36 | 198.60 | 776,845 | +2.23(+1.14%) |
Dec 23, 2020 | 199.86 | 201.96 | 196.34 | 196.36 | 1,719,864 | -2.79(-1.40%) |
Dec 22, 2020 | 198.07 | 199.48 | 197.15 | 199.15 | 2,043,364 | +0.64(+0.32%) |
Dec 21, 2020 | 197.23 | 199.16 | 196.12 | 198.51 | 2,173,772 | -1.57(-0.79%) |
Dec 18, 2020 | 200.68 | 201.63 | 198.57 | 200.08 | 5,024,174 | -1.07(-0.53%) |
Dec 17, 2020 | 199.71 | 201.96 | 198.83 | 201.16 | 2,750,598 | +2.79(+1.41%) |
Dec 16, 2020 | 197.16 | 198.53 | 194.81 | 198.37 | 2,599,100 | +2.14(+1.09%) |
Dec 15, 2020 | 196.07 | 197.23 | 194.69 | 196.23 | 2,414,836 | +0.48(+0.24%) |
Dec 14, 2020 | 199.59 | 200.91 | 195.46 | 195.75 | 2,769,531 | -2.80(-1.41%) |
Dec 11, 2020 | 196.91 | 198.87 | 194.56 | 198.55 | 3,203,603 | +0.37(+0.19%) |
Dec 10, 2020 | 198.90 | 200.45 | 197.34 | 198.18 | 3,351,656 | -0.03(-0.01%) |
Dec 09, 2020 | 201.17 | 201.46 | 195.30 | 198.21 | 3,778,711 | -3.77(-1.87%) |
Dec 08, 2020 | 201.66 | 203.02 | 200.68 | 201.97 | 2,886,640 | -0.60(-0.29%) |
Dec 07, 2020 | 205.63 | 206.65 | 201.74 | 202.57 | 2,821,647 | -3.97(-1.92%) |
Dec 04, 2020 | 204.81 | 206.75 | 202.72 | 206.54 | 3,651,770 | +2.21(+1.08%) |
Dec 03, 2020 | 207.31 | 208.43 | 203.94 | 204.33 | 4,144,946 | -2.42(-1.17%) |
Dec 02, 2020 | 212.07 | 213.01 | 206.47 | 206.75 | 3,050,212 | -6.26(-2.94%) |
Dec 01, 2020 | 209.55 | 213.51 | 209.30 | 213.01 | 2,735,720 | +4.18(+2.00%) |
Nov 30, 2020 | 211.36 | 211.48 | 206.62 | 208.83 | 3,927,243 | -2.61(-1.23%) |
Nov 27, 2020 | 211.32 | 211.44 | 208.27 | 211.44 | 1,037,827 | +0.98(+0.47%) |
Nov 25, 2020 | 207.10 | 210.79 | 206.52 | 210.45 | 2,744,585 | +4.46(+2.17%) |
Nov 24, 2020 | 208.68 | 209.41 | 205.39 | 205.99 | 2,917,400 | -0.77(-0.37%) |
Nov 23, 2020 | 210.96 | 211.00 | 206.50 | 206.76 | 3,153,564 | -3.39(-1.61%) |
Nov 20, 2020 | 215.14 | 215.36 | 210.00 | 210.15 | 2,176,404 | -5.21(-2.42%) |
Nov 19, 2020 | 214.15 | 215.76 | 210.79 | 215.36 | 1,811,743 | +0.66(+0.31%) |
Nov 18, 2020 | 215.25 | 218.86 | 214.26 | 214.70 | 1,790,655 | -1.34(-0.62%) |
Nov 17, 2020 | 215.87 | 217.56 | 215.24 | 216.03 | 1,499,233 | +0.08(+0.04%) |
Nov 16, 2020 | 221.07 | 221.82 | 215.74 | 215.95 | 1,586,814 | -3.61(-1.65%) |
Nov 13, 2020 | 216.56 | 220.14 | 214.69 | 219.57 | 1,634,572 | +4.59(+2.13%) |
Nov 12, 2020 | 216.41 | 217.05 | 213.58 | 214.98 | 2,084,336 | -0.40(-0.18%) |
Nov 11, 2020 | 212.10 | 218.11 | 210.74 | 215.38 | 1,742,262 | +5.48(+2.61%) |
Nov 10, 2020 | 215.81 | 215.81 | 207.94 | 209.89 | 3,008,478 | -5.06(-2.35%) |
Nov 09, 2020 | 225.05 | 228.59 | 214.02 | 214.95 | 2,683,247 | -3.77(-1.72%) |
Nov 06, 2020 | 216.69 | 220.02 | 215.57 | 218.72 | 1,308,078 | +2.01(+0.93%) |
Nov 05, 2020 | 217.03 | 219.30 | 214.81 | 216.70 | 2,078,545 | +2.58(+1.20%) |
Nov 04, 2020 | 211.99 | 219.70 | 211.99 | 214.13 | 2,694,936 | +2.56(+1.21%) |
Nov 03, 2020 | 212.75 | 214.27 | 210.91 | 211.56 | 1,402,400 | +0.67(+0.32%) |
Nov 02, 2020 | 210.07 | 211.00 | 207.08 | 210.90 | 1,717,367 | +3.47(+1.67%) |
Oct 30, 2020 | 207.74 | 210.00 | 204.59 | 207.43 | 1,795,107 | -1.81(-0.86%) |
Oct 29, 2020 | 210.88 | 213.50 | 208.34 | 209.23 | 1,874,705 | +1.37(+0.66%) |
Oct 28, 2020 | 211.19 | 214.35 | 207.07 | 207.86 | 2,711,143 | -5.45(-2.55%) |
Oct 27, 2020 | 215.81 | 217.66 | 213.19 | 213.31 | 1,586,745 | -0.87(-0.40%) |
Oct 26, 2020 | 212.77 | 214.87 | 210.81 | 214.18 | 1,835,209 | -0.54(-0.25%) |
Oct 23, 2020 | 213.74 | 216.21 | 212.86 | 214.72 | 1,170,351 | +1.76(+0.83%) |
Oct 22, 2020 | 217.98 | 218.23 | 212.39 | 212.96 | 2,033,718 | -5.39(-2.47%) |
Oct 21, 2020 | 219.81 | 222.16 | 217.96 | 218.35 | 1,218,401 | -1.86(-0.84%) |
Oct 20, 2020 | 218.29 | 221.95 | 217.34 | 220.21 | 1,558,131 | +3.79(+1.75%) |
Oct 19, 2020 | 220.08 | 221.92 | 216.02 | 216.41 | 1,465,462 | -2.82(-1.29%) |
Oct 16, 2020 | 216.50 | 220.46 | 216.02 | 219.23 | 1,638,447 | +2.82(+1.30%) |
Oct 15, 2020 | 215.47 | 218.72 | 214.52 | 216.41 | 1,982,893 | +0.99(+0.46%) |
Oct 14, 2020 | 219.38 | 219.74 | 215.04 | 215.42 | 2,268,832 | -3.53(-1.61%) |
Oct 13, 2020 | 221.43 | 222.69 | 218.06 | 218.95 | 1,795,928 | -3.59(-1.61%) |
Oct 12, 2020 | 221.52 | 223.80 | 220.69 | 222.54 | 1,583,697 | +1.54(+0.70%) |
Oct 09, 2020 | 220.63 | 222.55 | 219.62 | 221.00 | 1,703,768 | +1.01(+0.46%) |
Oct 08, 2020 | 220.17 | 222.68 | 219.36 | 219.99 | 2,769,403 | +1.62(+0.74%) |
Oct 07, 2020 | 217.85 | 219.95 | 217.85 | 218.38 | 2,267,404 | +0.69(+0.32%) |
Oct 06, 2020 | 220.31 | 220.76 | 216.92 | 217.69 | 2,118,475 | -2.10(-0.95%) |
Oct 05, 2020 | 219.71 | 220.06 | 214.87 | 219.78 | 2,358,554 | +0.03(+0.01%) |
Oct 02, 2020 | 216.84 | 220.31 | 215.86 | 219.76 | 2,367,384 | +1.04(+0.48%) |
Oct 01, 2020 | 218.75 | 221.29 | 216.73 | 218.72 | 2,768,736 | +0.38(+0.17%) |
Sep 30, 2020 | 218.52 | 220.01 | 216.50 | 218.34 | 3,704,140 | +1.46(+0.67%) |
Sep 29, 2020 | 217.87 | 218.58 | 215.98 | 216.88 | 3,430,345 | +0.11(+0.05%) |
Sep 28, 2020 | 219.55 | 220.77 | 215.34 | 216.78 | 2,871,323 | +0.17(+0.08%) |
Sep 25, 2020 | 212.26 | 217.38 | 212.23 | 216.60 | 3,167,953 | +4.31(+2.03%) |
Sep 24, 2020 | 212.40 | 215.85 | 211.32 | 212.30 | 2,499,336 | +0.34(+0.16%) |
Sep 23, 2020 | 217.73 | 217.73 | 211.30 | 211.95 | 2,836,755 | -5.52(-2.54%) |
Sep 22, 2020 | 217.52 | 220.09 | 215.91 | 217.47 | 1,893,749 | +0.87(+0.40%) |
Sep 21, 2020 | 218.77 | 219.70 | 214.19 | 216.60 | 3,169,872 | -4.07(-1.85%) |
Sep 18, 2020 | 223.52 | 225.85 | 219.15 | 220.67 | 3,638,334 | -4.70(-2.09%) |
Sep 17, 2020 | 233.37 | 234.07 | 223.76 | 225.37 | 2,604,876 | -11.29(-4.77%) |
Sep 16, 2020 | 238.20 | 241.49 | 236.22 | 236.66 | 2,587,821 | -0.41(-0.17%) |
Sep 15, 2020 | 229.76 | 238.40 | 229.72 | 237.08 | 2,699,698 | +8.85(+3.88%) |
Sep 14, 2020 | 225.72 | 229.83 | 225.55 | 228.22 | 1,484,020 | +3.69(+1.65%) |
Sep 11, 2020 | 224.52 | 227.02 | 223.13 | 224.53 | 1,356,587 | +1.27(+0.57%) |
Sep 10, 2020 | 226.44 | 226.44 | 222.51 | 223.26 | 1,398,190 | -3.63(-1.60%) |
Sep 09, 2020 | 225.28 | 229.47 | 224.23 | 226.89 | 2,449,966 | +5.04(+2.27%) |
Sep 08, 2020 | 223.57 | 224.39 | 218.52 | 221.85 | 1,614,549 | -2.85(-1.27%) |
Sep 04, 2020 | 225.89 | 230.31 | 221.87 | 224.70 | 2,097,070 | -2.10(-0.93%) |
Sep 03, 2020 | 229.72 | 230.79 | 224.03 | 226.80 | 2,330,249 | -3.76(-1.63%) |
Sep 02, 2020 | 222.66 | 231.27 | 222.05 | 230.56 | 2,262,825 | +7.61(+3.42%) |
Sep 01, 2020 | 223.32 | 224.49 | 221.69 | 222.95 | 1,207,334 | -1.01(-0.45%) |
Aug 31, 2020 | 223.82 | 224.83 | 222.46 | 223.95 | 1,454,621 | -0.40(-0.18%) |
Aug 28, 2020 | 223.61 | 224.48 | 220.59 | 224.35 | 1,182,480 | +1.46(+0.65%) |
Aug 27, 2020 | 222.38 | 223.91 | 221.16 | 222.89 | 1,555,642 | +0.90(+0.40%) |
Aug 26, 2020 | 220.81 | 222.11 | 219.10 | 222.00 | 1,645,921 | +0.50(+0.23%) |
Aug 25, 2020 | 221.39 | 222.18 | 218.89 | 221.49 | 1,180,165 | +0.87(+0.40%) |
Aug 24, 2020 | 223.15 | 223.26 | 217.69 | 220.62 | 1,336,593 | -3.51(-1.56%) |
Aug 21, 2020 | 224.44 | 224.70 | 220.62 | 224.12 | 1,267,809 | +1.49(+0.67%) |
Aug 20, 2020 | 220.22 | 223.78 | 218.78 | 222.63 | 1,131,849 | +2.20(+1.00%) |
Aug 19, 2020 | 227.62 | 227.94 | 220.10 | 220.43 | 1,664,961 | -6.58(-2.90%) |
Aug 18, 2020 | 226.67 | 229.01 | 225.92 | 227.01 | 2,109,507 | +1.47(+0.65%) |
Aug 17, 2020 | 224.80 | 226.47 | 224.20 | 225.54 | 1,596,487 | +0.71(+0.32%) |
Aug 14, 2020 | 225.46 | 227.63 | 223.56 | 224.83 | 819,915 | -0.55(-0.24%) |
Aug 13, 2020 | 225.53 | 227.41 | 224.88 | 225.37 | 1,068,953 | -0.51(-0.23%) |
Aug 12, 2020 | 222.03 | 227.37 | 222.02 | 225.89 | 1,536,643 | +4.58(+2.07%) |
Aug 11, 2020 | 228.27 | 228.49 | 220.40 | 221.30 | 2,349,422 | -6.48(-2.84%) |
Aug 10, 2020 | 231.20 | 231.65 | 226.46 | 227.78 | 1,426,675 | -3.78(-1.63%) |
Aug 07, 2020 | 228.71 | 232.55 | 228.48 | 231.56 | 1,138,425 | +1.89(+0.82%) |
Aug 06, 2020 | 228.94 | 229.70 | 226.52 | 229.67 | 1,254,448 | +0.20(+0.09%) |
Aug 05, 2020 | 233.94 | 234.04 | 228.51 | 229.47 | 1,191,972 | -4.39(-1.88%) |
Aug 04, 2020 | 230.36 | 235.86 | 230.05 | 233.86 | 1,983,443 | +3.23(+1.40%) |
Aug 03, 2020 | 232.81 | 235.29 | 230.22 | 230.63 | 1,674,134 | -4.32(-1.84%) |
Jul 31, 2020 | 235.46 | 237.72 | 231.09 | 234.96 | 1,981,592 | -0.99(-0.42%) |
Jul 30, 2020 | 240.90 | 240.90 | 231.49 | 235.94 | 2,180,262 | -7.91(-3.24%) |
Jul 29, 2020 | 241.02 | 244.67 | 240.87 | 243.85 | 1,615,783 | +4.04(+1.68%) |
Jul 28, 2020 | 234.22 | 241.53 | 234.22 | 239.82 | 1,728,606 | +5.83(+2.49%) |
Jul 27, 2020 | 228.83 | 234.55 | 228.79 | 233.99 | 1,576,985 | +3.58(+1.55%) |
Jul 24, 2020 | 233.48 | 234.09 | 229.98 | 230.41 | 1,547,827 | -1.41(-0.61%) |
Jul 23, 2020 | 232.93 | 234.06 | 228.31 | 231.82 | 1,473,969 | -1.03(-0.44%) |
Jul 22, 2020 | 231.98 | 234.43 | 231.03 | 232.84 | 1,508,267 | -0.15(-0.07%) |
Jul 21, 2020 | 236.40 | 236.40 | 231.89 | 233.00 | 1,292,814 | -1.19(-0.51%) |
Jul 20, 2020 | 233.87 | 235.64 | 231.11 | 234.18 | 1,582,231 | +1.28(+0.55%) |
Jul 17, 2020 | 232.36 | 234.62 | 228.99 | 232.91 | 1,437,244 | +1.47(+0.63%) |
Jul 16, 2020 | 231.19 | 231.69 | 227.55 | 231.44 | 1,641,137 | +0.19(+0.08%) |
Jul 15, 2020 | 235.78 | 235.81 | 230.45 | 231.25 | 1,447,360 | -1.50(-0.64%) |
Jul 14, 2020 | 230.32 | 233.54 | 228.09 | 232.75 | 2,089,038 | +2.70(+1.18%) |
Jul 13, 2020 | 236.17 | 237.92 | 228.77 | 230.05 | 1,993,329 | -7.57(-3.18%) |
Jul 10, 2020 | 239.55 | 240.54 | 236.49 | 237.62 | 1,013,936 | -1.12(-0.47%) |
Jul 09, 2020 | 236.39 | 239.97 | 234.08 | 238.74 | 1,272,381 | +0.81(+0.34%) |
Jul 08, 2020 | 239.85 | 242.13 | 235.08 | 237.93 | 1,545,395 | -1.14(-0.48%) |
Jul 07, 2020 | 237.32 | 242.45 | 236.03 | 239.07 | 1,434,935 | +0.00(+0.00%) |
Jul 06, 2020 | 240.90 | 241.75 | 237.81 | 239.07 | 1,673,872 | +1.58(+0.67%) |
Jul 02, 2020 | 240.94 | 241.46 | 235.98 | 237.49 | 1,307,971 | -1.06(-0.44%) |
Jul 01, 2020 | 233.71 | 239.74 | 232.04 | 238.55 | 1,342,970 | +6.16(+2.65%) |
Jun 30, 2020 | 228.54 | 232.92 | 227.52 | 232.40 | 2,203,332 | +4.26(+1.87%) |
Jun 29, 2020 | 224.75 | 228.72 | 222.47 | 228.13 | 1,822,653 | +6.58(+2.97%) |
Jun 26, 2020 | 228.38 | 231.99 | 219.34 | 221.55 | 3,636,554 | -7.08(-3.10%) |
Jun 25, 2020 | 228.56 | 230.06 | 225.24 | 228.64 | 2,947,185 | +0.16(+0.07%) |
Jun 24, 2020 | 235.73 | 236.56 | 224.96 | 228.48 | 3,866,125 | -9.28(-3.90%) |
Jun 23, 2020 | 239.22 | 239.84 | 235.51 | 237.75 | 2,159,885 | -0.09(-0.04%) |
Jun 22, 2020 | 237.45 | 239.85 | 234.71 | 237.84 | 2,263,179 | -0.90(-0.38%) |
Jun 19, 2020 | 235.06 | 238.98 | 230.49 | 238.74 | 6,885,845 | +6.83(+2.95%) |
Jun 18, 2020 | 234.16 | 235.53 | 230.60 | 231.91 | 1,975,844 | -4.38(-1.85%) |
Jun 17, 2020 | 239.13 | 240.25 | 236.12 | 236.29 | 1,541,829 | -0.72(-0.31%) |
Jun 16, 2020 | 240.41 | 240.61 | 233.63 | 237.01 | 2,052,846 | +2.05(+0.87%) |
Jun 15, 2020 | 225.67 | 235.49 | 225.57 | 234.96 | 1,712,001 | +3.95(+1.71%) |
Jun 12, 2020 | 229.80 | 231.84 | 227.33 | 231.01 | 1,604,799 | +5.88(+2.61%) |
Jun 11, 2020 | 235.26 | 235.95 | 224.74 | 225.13 | 2,847,683 | -12.38(-5.21%) |
Jun 10, 2020 | 238.56 | 240.82 | 235.62 | 237.51 | 1,791,270 | -0.38(-0.16%) |
Jun 09, 2020 | 238.73 | 239.07 | 236.63 | 237.89 | 3,006,232 | -1.00(-0.42%) |
Jun 08, 2020 | 237.21 | 240.90 | 236.58 | 238.89 | 2,341,628 | +1.78(+0.75%) |
Jun 05, 2020 | 236.07 | 238.02 | 233.25 | 237.11 | 2,610,690 | +4.63(+1.99%) |
Jun 04, 2020 | 236.39 | 238.92 | 229.61 | 232.48 | 2,231,665 | -6.87(-2.87%) |
Jun 03, 2020 | 237.15 | 241.01 | 235.96 | 239.35 | 2,013,362 | +3.40(+1.44%) |
Jun 02, 2020 | 236.77 | 237.74 | 232.50 | 235.95 | 2,021,865 | -0.64(-0.27%) |