Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 255.34 | 256.75 | 254.20 | 255.12 | 149,461 | -0.12(-0.05%) |
Jun 29, 2021 | 257.72 | 259.69 | 254.65 | 255.24 | 203,028 | -2.75(-1.07%) |
Jun 28, 2021 | 261.41 | 261.41 | 255.58 | 257.99 | 264,195 | -2.43(-0.93%) |
Jun 25, 2021 | 256.95 | 260.65 | 255.68 | 260.42 | 477,490 | +2.77(+1.08%) |
Jun 24, 2021 | 259.64 | 259.68 | 256.07 | 257.65 | 229,295 | -1.07(-0.41%) |
Jun 23, 2021 | 261.51 | 262.38 | 258.70 | 258.72 | 158,886 | -3.10(-1.18%) |
Jun 22, 2021 | 262.00 | 263.10 | 260.68 | 261.82 | 220,420 | -1.27(-0.48%) |
Jun 21, 2021 | 262.38 | 264.21 | 261.16 | 263.09 | 204,545 | +2.31(+0.89%) |
Jun 18, 2021 | 262.78 | 264.19 | 260.25 | 260.78 | 655,963 | -3.05(-1.16%) |
Jun 17, 2021 | 264.29 | 265.22 | 262.45 | 263.83 | 212,641 | -0.25(-0.09%) |
Jun 16, 2021 | 266.68 | 266.96 | 263.05 | 264.08 | 201,527 | -1.86(-0.70%) |
Jun 15, 2021 | 264.70 | 266.65 | 262.57 | 265.94 | 127,672 | +2.09(+0.79%) |
Jun 14, 2021 | 265.76 | 265.76 | 261.57 | 263.85 | 181,165 | -2.72(-1.02%) |
Jun 11, 2021 | 265.48 | 266.93 | 264.74 | 266.57 | 231,306 | +1.86(+0.70%) |
Jun 10, 2021 | 261.69 | 265.46 | 260.90 | 264.71 | 157,636 | +4.08(+1.57%) |
Jun 09, 2021 | 261.07 | 262.77 | 258.54 | 260.63 | 160,245 | +0.62(+0.24%) |
Jun 08, 2021 | 256.71 | 260.70 | 253.72 | 260.01 | 204,061 | +2.30(+0.89%) |
Jun 07, 2021 | 258.79 | 261.22 | 256.09 | 257.71 | 190,609 | -1.38(-0.53%) |
Jun 04, 2021 | 257.55 | 259.57 | 257.23 | 259.09 | 103,366 | +2.23(+0.87%) |
Jun 03, 2021 | 256.88 | 258.57 | 255.34 | 256.86 | 105,562 | -0.71(-0.28%) |
Jun 02, 2021 | 257.18 | 260.08 | 256.21 | 257.57 | 152,010 | +1.44(+0.56%) |
Jun 01, 2021 | 256.37 | 256.66 | 254.22 | 256.13 | 112,332 | +1.17(+0.46%) |
May 28, 2021 | 255.63 | 256.41 | 254.29 | 254.96 | 129,557 | +0.31(+0.12%) |
May 27, 2021 | 255.01 | 256.44 | 254.24 | 254.65 | 155,879 | +0.29(+0.11%) |
May 26, 2021 | 256.15 | 257.82 | 253.56 | 254.36 | 187,379 | -0.99(-0.39%) |
May 25, 2021 | 255.97 | 257.40 | 253.85 | 255.35 | 156,271 | -2.81(-1.09%) |
May 24, 2021 | 259.65 | 260.24 | 256.56 | 258.16 | 149,122 | +1.12(+0.44%) |
May 21, 2021 | 257.09 | 258.77 | 256.95 | 257.04 | 153,578 | +0.57(+0.22%) |
May 20, 2021 | 258.03 | 258.77 | 255.25 | 256.47 | 140,845 | -1.25(-0.49%) |
May 19, 2021 | 259.24 | 260.25 | 255.48 | 257.72 | 212,049 | -2.53(-0.97%) |
May 18, 2021 | 259.16 | 261.67 | 259.16 | 260.25 | 149,090 | +0.59(+0.23%) |
May 17, 2021 | 259.67 | 261.20 | 257.81 | 259.66 | 171,379 | -0.31(-0.12%) |
May 14, 2021 | 259.19 | 260.68 | 258.16 | 259.97 | 121,733 | +1.11(+0.43%) |
May 13, 2021 | 256.45 | 261.03 | 256.12 | 258.86 | 214,306 | +4.87(+1.92%) |
May 12, 2021 | 257.94 | 258.73 | 253.07 | 253.99 | 169,593 | -5.63(-2.17%) |
May 11, 2021 | 261.93 | 263.85 | 259.53 | 259.62 | 140,661 | -4.18(-1.58%) |
May 10, 2021 | 263.22 | 265.93 | 262.95 | 263.80 | 175,628 | -0.51(-0.19%) |
May 07, 2021 | 261.73 | 264.97 | 259.94 | 264.31 | 157,408 | +2.60(+0.99%) |
May 06, 2021 | 262.65 | 263.54 | 259.18 | 261.71 | 168,104 | -0.94(-0.36%) |
May 05, 2021 | 263.07 | 263.72 | 257.09 | 262.65 | 242,101 | -0.79(-0.30%) |
May 04, 2021 | 261.15 | 264.37 | 259.15 | 263.44 | 194,035 | +1.35(+0.52%) |
May 03, 2021 | 256.71 | 264.16 | 255.75 | 262.09 | 236,455 | +7.23(+2.84%) |
Apr 30, 2021 | 254.30 | 255.66 | 252.40 | 254.86 | 204,000 | +0.81(+0.32%) |
Apr 29, 2021 | 251.77 | 254.48 | 250.64 | 254.05 | 235,536 | +2.89(+1.15%) |
Apr 28, 2021 | 254.44 | 254.71 | 250.85 | 251.16 | 180,426 | -2.62(-1.03%) |
Apr 27, 2021 | 254.10 | 254.10 | 250.74 | 253.78 | 208,938 | +0.22(+0.09%) |
Apr 26, 2021 | 254.62 | 255.41 | 252.26 | 253.56 | 330,323 | -0.91(-0.36%) |
Apr 23, 2021 | 258.93 | 258.93 | 252.93 | 254.47 | 272,900 | -3.93(-1.52%) |
Apr 22, 2021 | 255.61 | 260.61 | 250.60 | 258.40 | 429,367 | +2.91(+1.14%) |
Apr 21, 2021 | 262.25 | 263.63 | 255.49 | 255.49 | 256,459 | -6.37(-2.43%) |
Apr 20, 2021 | 263.38 | 265.30 | 260.92 | 261.86 | 241,646 | -0.60(-0.23%) |
Apr 19, 2021 | 261.62 | 265.81 | 260.18 | 262.46 | 471,988 | +2.01(+0.77%) |
Apr 16, 2021 | 259.35 | 261.62 | 257.99 | 260.45 | 309,000 | +3.20(+1.24%) |
Apr 15, 2021 | 253.53 | 257.95 | 252.33 | 257.25 | 270,510 | +4.82(+1.91%) |
Apr 14, 2021 | 249.61 | 255.06 | 249.61 | 252.43 | 214,751 | +2.43(+0.97%) |
Apr 13, 2021 | 255.62 | 255.62 | 249.11 | 250.00 | 282,095 | -3.52(-1.39%) |
Apr 12, 2021 | 251.02 | 254.13 | 250.37 | 253.52 | 168,678 | +2.17(+0.86%) |
Apr 09, 2021 | 248.94 | 252.41 | 248.82 | 251.35 | 147,400 | +2.15(+0.86%) |
Apr 08, 2021 | 252.41 | 253.41 | 249.00 | 249.20 | 195,686 | -2.09(-0.83%) |
Apr 07, 2021 | 255.59 | 257.19 | 251.29 | 251.29 | 205,763 | -4.30(-1.68%) |
Apr 06, 2021 | 255.26 | 257.50 | 253.48 | 255.59 | 276,810 | -0.65(-0.25%) |
Apr 05, 2021 | 249.59 | 256.58 | 249.59 | 256.24 | 211,416 | +7.64(+3.07%) |
Apr 01, 2021 | 248.00 | 249.09 | 246.32 | 248.60 | 160,800 | +1.94(+0.79%) |
Mar 31, 2021 | 245.63 | 248.05 | 241.00 | 246.66 | 206,192 | +0.41(+0.17%) |
Mar 30, 2021 | 248.83 | 248.86 | 244.02 | 246.25 | 241,718 | -1.70(-0.69%) |
Mar 29, 2021 | 241.67 | 249.05 | 241.67 | 247.95 | 232,528 | +6.35(+2.63%) |
Mar 26, 2021 | 244.13 | 244.13 | 235.34 | 241.60 | 275,000 | -3.93(-1.60%) |
Mar 25, 2021 | 244.66 | 249.07 | 242.69 | 245.53 | 247,088 | +0.72(+0.29%) |
Mar 24, 2021 | 247.35 | 247.76 | 243.88 | 244.81 | 268,076 | -1.24(-0.50%) |
Mar 23, 2021 | 250.87 | 252.94 | 246.05 | 246.05 | 360,713 | -4.06(-1.62%) |
Mar 22, 2021 | 246.35 | 251.88 | 246.17 | 250.11 | 250,001 | +2.66(+1.07%) |
Mar 19, 2021 | 249.77 | 249.77 | 246.91 | 247.45 | 443,600 | -1.18(-0.47%) |
Mar 18, 2021 | 245.44 | 249.57 | 245.13 | 248.63 | 291,896 | +1.92(+0.78%) |
Mar 17, 2021 | 245.50 | 248.32 | 244.15 | 246.71 | 254,620 | +0.46(+0.19%) |
Mar 16, 2021 | 247.29 | 248.39 | 242.72 | 246.25 | 294,236 | -2.25(-0.91%) |
Mar 15, 2021 | 241.70 | 250.05 | 240.24 | 248.50 | 291,731 | +6.97(+2.89%) |
Mar 12, 2021 | 238.33 | 244.16 | 235.96 | 241.53 | 280,000 | +4.82(+2.04%) |
Mar 11, 2021 | 230.66 | 242.63 | 228.98 | 236.71 | 537,483 | +11.72(+5.21%) |
Mar 10, 2021 | 223.41 | 228.47 | 223.12 | 224.99 | 138,774 | +1.78(+0.80%) |
Mar 09, 2021 | 221.02 | 224.09 | 220.37 | 223.21 | 229,558 | +4.65(+2.13%) |
Mar 08, 2021 | 218.85 | 221.57 | 217.29 | 218.56 | 326,292 | +0.29(+0.13%) |
Mar 05, 2021 | 217.90 | 219.80 | 215.22 | 218.27 | 284,900 | +1.79(+0.83%) |
Mar 04, 2021 | 218.07 | 221.01 | 215.18 | 216.48 | 395,711 | +0.11(+0.05%) |
Mar 03, 2021 | 220.52 | 222.03 | 216.37 | 216.37 | 220,923 | -2.35(-1.07%) |
Mar 02, 2021 | 226.25 | 226.25 | 218.52 | 218.72 | 288,363 | -8.20(-3.61%) |
Mar 01, 2021 | 223.98 | 227.98 | 222.95 | 226.92 | 176,654 | +5.58(+2.52%) |
Feb 26, 2021 | 225.33 | 226.82 | 221.00 | 221.34 | 386,400 | -3.86(-1.71%) |
Feb 25, 2021 | 226.13 | 227.53 | 222.58 | 225.20 | 209,120 | -3.30(-1.44%) |
Feb 24, 2021 | 231.36 | 233.50 | 228.02 | 228.50 | 177,071 | -3.78(-1.63%) |
Feb 23, 2021 | 232.02 | 233.61 | 226.41 | 232.28 | 262,598 | -2.00(-0.85%) |
Feb 22, 2021 | 232.95 | 236.00 | 231.12 | 234.28 | 166,300 | -0.82(-0.35%) |
Feb 19, 2021 | 237.55 | 237.55 | 234.81 | 235.10 | 136,200 | -2.06(-0.87%) |
Feb 18, 2021 | 241.19 | 242.01 | 236.88 | 237.16 | 124,767 | -5.28(-2.18%) |
Feb 17, 2021 | 237.00 | 242.46 | 236.45 | 242.44 | 131,662 | +5.14(+2.17%) |
Feb 16, 2021 | 236.67 | 238.57 | 233.69 | 237.30 | 130,919 | +0.57(+0.24%) |
Feb 12, 2021 | 240.31 | 240.31 | 236.23 | 236.73 | 105,800 | -4.27(-1.77%) |
Feb 11, 2021 | 239.55 | 242.00 | 237.59 | 241.00 | 148,526 | +1.92(+0.80%) |
Feb 10, 2021 | 244.51 | 244.51 | 237.91 | 239.08 | 163,964 | -3.63(-1.50%) |
Feb 09, 2021 | 241.55 | 244.73 | 239.53 | 242.71 | 144,769 | +2.58(+1.07%) |
Feb 08, 2021 | 238.13 | 241.10 | 237.69 | 240.13 | 124,656 | +2.59(+1.09%) |
Feb 05, 2021 | 240.41 | 242.00 | 236.63 | 237.54 | 199,200 | -2.28(-0.95%) |
Feb 04, 2021 | 239.26 | 242.63 | 238.52 | 239.82 | 150,602 | +0.89(+0.37%) |
Feb 03, 2021 | 238.61 | 239.20 | 236.00 | 238.93 | 208,059 | -1.45(-0.60%) |
Feb 02, 2021 | 240.66 | 243.02 | 239.01 | 240.38 | 185,505 | +1.07(+0.45%) |
Feb 01, 2021 | 242.81 | 243.43 | 235.51 | 239.31 | 181,624 | -1.91(-0.79%) |
Jan 29, 2021 | 245.29 | 250.02 | 240.33 | 241.22 | 267,500 | -5.38(-2.18%) |
Jan 28, 2021 | 260.62 | 261.65 | 241.23 | 246.60 | 481,139 | -12.61(-4.86%) |
Jan 27, 2021 | 251.15 | 263.77 | 246.51 | 259.21 | 533,577 | +6.62(+2.62%) |
Jan 26, 2021 | 256.27 | 257.97 | 251.36 | 252.59 | 122,831 | -0.50(-0.20%) |
Jan 25, 2021 | 254.99 | 255.87 | 251.59 | 253.09 | 161,683 | -0.57(-0.22%) |
Jan 22, 2021 | 248.70 | 254.43 | 247.83 | 253.66 | 124,500 | +4.56(+1.83%) |
Jan 21, 2021 | 249.50 | 250.35 | 246.33 | 249.10 | 171,644 | -0.70(-0.28%) |
Jan 20, 2021 | 248.11 | 254.83 | 248.11 | 249.80 | 219,260 | +1.97(+0.79%) |
Jan 19, 2021 | 246.64 | 249.00 | 245.52 | 247.83 | 185,131 | +2.58(+1.05%) |
Jan 15, 2021 | 242.39 | 246.11 | 240.32 | 245.25 | 136,600 | +2.56(+1.05%) |
Jan 14, 2021 | 239.99 | 246.13 | 238.75 | 242.69 | 126,604 | +3.59(+1.50%) |
Jan 13, 2021 | 243.64 | 244.44 | 238.56 | 239.10 | 189,661 | -2.71(-1.12%) |
Jan 12, 2021 | 238.79 | 242.45 | 237.72 | 241.81 | 154,965 | +1.96(+0.82%) |
Jan 11, 2021 | 235.72 | 242.04 | 235.72 | 239.85 | 161,212 | +1.39(+0.58%) |
Jan 08, 2021 | 242.00 | 243.97 | 237.28 | 238.46 | 229,500 | -1.41(-0.59%) |
Jan 07, 2021 | 239.66 | 241.58 | 236.70 | 239.87 | 275,635 | +1.22(+0.51%) |
Jan 06, 2021 | 238.13 | 242.10 | 233.12 | 238.65 | 396,888 | -0.51(-0.21%) |
Jan 05, 2021 | 241.00 | 244.28 | 236.20 | 239.16 | 164,106 | -2.00(-0.83%) |
Jan 04, 2021 | 249.33 | 249.33 | 240.96 | 241.16 | 163,083 | -8.17(-3.28%) |
Dec 31, 2020 | 249.33 | 249.33 | 249.33 | 67,632 | +1.22(+0.49%) | |
Dec 30, 2020 | 249.80 | 251.41 | 247.70 | 248.11 | 67,632 | -0.94(-0.38%) |
Dec 29, 2020 | 249.62 | 250.03 | 246.96 | 249.05 | 101,293 | -0.47(-0.19%) |
Dec 28, 2020 | 248.01 | 251.17 | 247.77 | 249.52 | 81,857 | +3.02(+1.23%) |
Dec 24, 2020 | 249.19 | 249.19 | 244.53 | 246.50 | 59,100 | -2.01(-0.81%) |
Dec 23, 2020 | 247.00 | 248.98 | 245.47 | 248.51 | 98,835 | +2.56(+1.04%) |
Dec 22, 2020 | 243.37 | 247.56 | 243.37 | 245.95 | 172,927 | +1.10(+0.45%) |
Dec 21, 2020 | 245.00 | 246.69 | 241.05 | 244.85 | 122,938 | -2.92(-1.18%) |
Dec 18, 2020 | 244.71 | 248.20 | 242.79 | 247.77 | 472,900 | +4.41(+1.81%) |
Dec 17, 2020 | 246.40 | 248.40 | 242.44 | 243.36 | 166,232 | -1.58(-0.65%) |
Dec 16, 2020 | 246.18 | 247.00 | 243.72 | 244.94 | 101,892 | +0.26(+0.11%) |
Dec 15, 2020 | 242.87 | 244.68 | 240.92 | 244.68 | 104,408 | +2.73(+1.13%) |
Dec 14, 2020 | 243.64 | 246.46 | 241.80 | 241.95 | 124,048 | -0.93(-0.38%) |
Dec 11, 2020 | 242.75 | 248.38 | 240.78 | 242.88 | 183,400 | +0.27(+0.11%) |
Dec 10, 2020 | 241.91 | 244.58 | 238.04 | 242.61 | 132,176 | -1.48(-0.61%) |
Dec 09, 2020 | 248.26 | 248.59 | 241.91 | 244.09 | 163,687 | -3.63(-1.47%) |
Dec 08, 2020 | 245.99 | 248.36 | 245.64 | 247.72 | 99,158 | +1.07(+0.43%) |
Dec 07, 2020 | 245.60 | 246.89 | 243.46 | 246.65 | 123,420 | -0.24(-0.10%) |
Dec 04, 2020 | 243.06 | 247.96 | 243.06 | 246.89 | 121,600 | +4.39(+1.81%) |
Dec 03, 2020 | 239.63 | 243.81 | 237.27 | 242.50 | 134,768 | +1.69(+0.70%) |
Dec 02, 2020 | 240.26 | 242.24 | 238.44 | 240.81 | 103,291 | +1.40(+0.58%) |
Dec 01, 2020 | 238.54 | 240.03 | 236.47 | 239.41 | 269,986 | +2.12(+0.89%) |
Nov 30, 2020 | 241.31 | 243.19 | 236.38 | 237.29 | 253,260 | -4.97(-2.05%) |
Nov 27, 2020 | 242.63 | 242.79 | 239.17 | 242.26 | 35,500 | +0.84(+0.35%) |
Nov 25, 2020 | 241.56 | 242.08 | 239.23 | 241.42 | 66,000 | +0.28(+0.12%) |
Nov 24, 2020 | 241.26 | 243.13 | 238.78 | 241.14 | 123,033 | +1.65(+0.69%) |
Nov 23, 2020 | 236.83 | 241.03 | 236.07 | 239.49 | 99,883 | +2.40(+1.01%) |
Nov 20, 2020 | 238.99 | 238.99 | 235.36 | 237.09 | 169,300 | -0.92(-0.39%) |
Nov 19, 2020 | 237.32 | 238.80 | 234.41 | 238.01 | 163,751 | -0.25(-0.10%) |
Nov 18, 2020 | 240.45 | 240.45 | 236.07 | 238.26 | 105,453 | -1.20(-0.50%) |
Nov 17, 2020 | 238.14 | 240.31 | 236.41 | 239.46 | 154,635 | -0.36(-0.15%) |
Nov 16, 2020 | 240.38 | 241.28 | 237.06 | 239.82 | 134,385 | +3.00(+1.27%) |
Nov 13, 2020 | 233.46 | 238.24 | 232.70 | 236.82 | 105,100 | +4.69(+2.02%) |
Nov 12, 2020 | 232.68 | 234.11 | 230.05 | 232.13 | 149,370 | -0.83(-0.36%) |
Nov 11, 2020 | 237.09 | 237.09 | 230.05 | 232.96 | 169,234 | -2.16(-0.92%) |
Nov 10, 2020 | 233.67 | 236.46 | 230.59 | 235.12 | 128,760 | +0.88(+0.38%) |
Nov 09, 2020 | 236.83 | 238.63 | 233.37 | 234.24 | 187,265 | +7.79(+3.44%) |
Nov 06, 2020 | 228.97 | 228.97 | 222.49 | 226.45 | 165,800 | -3.51(-1.53%) |
Nov 05, 2020 | 232.71 | 235.50 | 227.76 | 229.96 | 234,615 | -2.04(-0.88%) |
Nov 04, 2020 | 221.69 | 233.01 | 221.69 | 232.00 | 196,076 | +12.21(+5.56%) |
Nov 03, 2020 | 218.51 | 222.86 | 217.63 | 219.79 | 164,861 | +3.54(+1.64%) |
Nov 02, 2020 | 211.00 | 216.26 | 211.00 | 216.25 | 208,371 | +7.72(+3.70%) |
Oct 30, 2020 | 203.53 | 209.33 | 203.53 | 208.53 | 264,300 | +4.98(+2.45%) |
Oct 29, 2020 | 202.45 | 208.85 | 200.33 | 203.55 | 370,872 | +4.58(+2.30%) |
Oct 28, 2020 | 200.00 | 203.04 | 198.46 | 198.97 | 192,503 | -3.36(-1.66%) |
Oct 27, 2020 | 206.23 | 206.23 | 202.16 | 202.33 | 148,021 | -3.48(-1.69%) |
Oct 26, 2020 | 210.54 | 212.14 | 204.05 | 205.81 | 132,052 | -6.90(-3.24%) |
Oct 23, 2020 | 213.42 | 215.38 | 211.09 | 212.71 | 110,400 | +0.51(+0.24%) |
Oct 22, 2020 | 211.00 | 213.53 | 211.00 | 212.20 | 128,781 | +1.20(+0.57%) |
Oct 21, 2020 | 211.92 | 214.06 | 209.57 | 211.00 | 147,816 | -1.00(-0.47%) |
Oct 20, 2020 | 210.27 | 215.29 | 210.15 | 212.00 | 150,348 | +2.02(+0.96%) |
Oct 19, 2020 | 215.29 | 218.46 | 209.61 | 209.98 | 151,563 | -5.50(-2.55%) |
Oct 16, 2020 | 216.39 | 217.71 | 214.13 | 215.48 | 135,000 | -0.30(-0.14%) |
Oct 15, 2020 | 214.07 | 216.81 | 213.02 | 215.78 | 135,353 | -1.41(-0.65%) |
Oct 14, 2020 | 216.74 | 219.95 | 216.64 | 217.19 | 146,862 | -0.79(-0.36%) |
Oct 13, 2020 | 215.93 | 219.10 | 215.69 | 217.98 | 168,080 | +1.24(+0.57%) |
Oct 12, 2020 | 215.56 | 219.04 | 213.80 | 216.74 | 236,573 | +3.30(+1.55%) |
Oct 09, 2020 | 212.57 | 216.59 | 211.86 | 213.44 | 150,900 | +2.36(+1.12%) |
Oct 08, 2020 | 213.63 | 215.53 | 210.42 | 211.08 | 142,423 | -0.51(-0.24%) |
Oct 07, 2020 | 213.80 | 215.34 | 209.63 | 211.59 | 233,740 | -0.91(-0.43%) |
Oct 06, 2020 | 215.99 | 218.30 | 212.30 | 212.50 | 129,302 | -2.59(-1.20%) |
Oct 05, 2020 | 217.33 | 218.43 | 213.18 | 215.09 | 313,519 | -0.49(-0.23%) |
Oct 02, 2020 | 211.01 | 217.47 | 211.01 | 215.58 | 132,800 | +0.35(+0.16%) |
Oct 01, 2020 | 213.81 | 215.72 | 210.70 | 215.23 | 156,771 | +2.07(+0.97%) |
Sep 30, 2020 | 214.37 | 216.23 | 211.94 | 213.16 | 129,446 | -1.64(-0.76%) |
Sep 29, 2020 | 218.29 | 218.29 | 213.44 | 214.80 | 144,559 | -2.88(-1.32%) |
Sep 28, 2020 | 219.03 | 221.55 | 217.38 | 217.68 | 104,682 | +1.78(+0.82%) |
Sep 25, 2020 | 211.70 | 216.65 | 210.90 | 215.90 | 106,800 | +3.03(+1.42%) |
Sep 24, 2020 | 216.24 | 217.51 | 212.25 | 212.87 | 113,063 | -4.32(-1.99%) |
Sep 23, 2020 | 224.61 | 226.25 | 215.44 | 217.19 | 278,919 | -8.04(-3.57%) |
Sep 22, 2020 | 221.16 | 225.98 | 219.81 | 225.23 | 148,060 | +9.79(+4.54%) |
Sep 21, 2020 | 214.89 | 216.16 | 212.45 | 215.44 | 142,973 | -2.71(-1.24%) |
Sep 18, 2020 | 222.89 | 222.89 | 216.10 | 218.15 | 368,700 | -3.18(-1.44%) |
Sep 17, 2020 | 220.47 | 223.72 | 217.59 | 221.33 | 171,499 | -2.39(-1.07%) |
Sep 16, 2020 | 225.58 | 227.47 | 223.23 | 223.72 | 168,919 | -1.57(-0.70%) |
Sep 15, 2020 | 226.26 | 228.96 | 224.46 | 225.29 | 131,355 | +2.92(+1.31%) |
Sep 14, 2020 | 223.95 | 226.74 | 221.85 | 222.37 | 238,830 | +0.28(+0.13%) |
Sep 11, 2020 | 223.90 | 224.78 | 219.06 | 222.09 | 254,000 | -1.33(-0.60%) |
Sep 10, 2020 | 226.42 | 228.25 | 222.86 | 223.42 | 112,425 | -1.66(-0.74%) |
Sep 09, 2020 | 227.11 | 227.11 | 221.29 | 225.08 | 188,157 | +1.82(+0.82%) |
Sep 08, 2020 | 222.63 | 226.05 | 220.19 | 223.26 | 211,989 | -3.57(-1.57%) |
Sep 04, 2020 | 230.94 | 231.33 | 223.42 | 226.83 | 147,300 | -4.19(-1.81%) |
Sep 03, 2020 | 238.98 | 239.41 | 229.01 | 231.02 | 167,554 | -9.32(-3.88%) |
Sep 02, 2020 | 238.00 | 241.20 | 237.72 | 240.34 | 150,591 | +3.34(+1.41%) |
Sep 01, 2020 | 235.14 | 237.10 | 232.04 | 237.00 | 149,987 | +2.81(+1.20%) |
Aug 31, 2020 | 234.96 | 235.90 | 232.12 | 234.19 | 129,372 | -1.29(-0.55%) |
Aug 28, 2020 | 235.39 | 236.12 | 233.28 | 235.48 | 108,300 | +0.25(+0.11%) |
Aug 27, 2020 | 232.96 | 236.11 | 231.04 | 235.23 | 114,998 | +2.80(+1.20%) |
Aug 26, 2020 | 233.74 | 233.74 | 229.79 | 232.43 | 153,672 | -1.39(-0.59%) |
Aug 25, 2020 | 235.65 | 237.22 | 231.79 | 233.82 | 125,456 | -1.59(-0.68%) |
Aug 24, 2020 | 233.30 | 236.31 | 232.75 | 235.41 | 144,071 | +3.28(+1.41%) |
Aug 21, 2020 | 229.52 | 232.37 | 227.90 | 232.13 | 205,200 | +3.25(+1.42%) |
Aug 20, 2020 | 227.24 | 229.99 | 226.76 | 228.88 | 225,593 | +0.46(+0.20%) |
Aug 19, 2020 | 225.21 | 229.85 | 223.56 | 228.42 | 215,861 | +2.55(+1.13%) |
Aug 18, 2020 | 228.95 | 229.19 | 225.74 | 225.87 | 200,595 | -3.70(-1.61%) |
Aug 17, 2020 | 230.65 | 232.52 | 228.87 | 229.57 | 295,939 | +0.02(+0.01%) |
Aug 14, 2020 | 225.95 | 236.41 | 225.95 | 229.55 | 303,300 | +4.61(+2.05%) |
Aug 13, 2020 | 220.11 | 229.17 | 218.51 | 224.94 | 589,325 | +11.96(+5.62%) |
Aug 12, 2020 | 214.79 | 216.50 | 211.70 | 212.98 | 286,466 | +0.47(+0.22%) |
Aug 11, 2020 | 212.13 | 215.90 | 211.60 | 212.51 | 221,538 | +1.43(+0.68%) |
Aug 10, 2020 | 210.65 | 214.17 | 210.65 | 211.08 | 252,900 | +0.20(+0.09%) |
Aug 07, 2020 | 202.48 | 211.16 | 202.48 | 210.88 | 229,000 | +4.50(+2.18%) |
Aug 06, 2020 | 204.89 | 206.88 | 203.95 | 206.38 | 207,588 | +0.90(+0.44%) |
Aug 05, 2020 | 207.96 | 209.44 | 205.19 | 205.48 | 148,041 | -1.10(-0.53%) |
Aug 04, 2020 | 210.01 | 211.96 | 205.86 | 206.58 | 213,646 | -5.10(-2.41%) |
Aug 03, 2020 | 208.51 | 212.08 | 206.86 | 211.68 | 217,063 | +3.86(+1.86%) |
Jul 31, 2020 | 205.05 | 207.96 | 202.13 | 207.82 | 214,100 | +3.15(+1.54%) |
Jul 30, 2020 | 200.92 | 204.98 | 198.92 | 204.67 | 140,579 | +1.34(+0.66%) |
Jul 29, 2020 | 199.90 | 203.98 | 198.32 | 203.33 | 187,674 | +4.37(+2.20%) |
Jul 28, 2020 | 201.00 | 203.18 | 198.96 | 198.96 | 180,354 | -2.54(-1.26%) |
Jul 27, 2020 | 204.08 | 207.81 | 200.95 | 201.50 | 162,566 | -3.05(-1.49%) |
Jul 24, 2020 | 205.01 | 207.44 | 204.04 | 204.55 | 117,000 | -1.54(-0.75%) |
Jul 23, 2020 | 207.16 | 211.27 | 205.25 | 206.09 | 168,416 | -2.05(-0.98%) |
Jul 22, 2020 | 203.43 | 208.95 | 203.43 | 208.14 | 261,181 | +4.84(+2.38%) |
Jul 21, 2020 | 202.70 | 205.48 | 202.21 | 203.30 | 239,215 | +1.02(+0.50%) |
Jul 20, 2020 | 197.32 | 203.44 | 196.31 | 202.28 | 310,128 | +4.99(+2.53%) |
Jul 17, 2020 | 195.60 | 197.87 | 194.28 | 197.29 | 241,500 | +1.90(+0.97%) |
Jul 16, 2020 | 198.56 | 199.47 | 194.46 | 195.39 | 174,284 | -3.96(-1.99%) |
Jul 15, 2020 | 196.82 | 200.43 | 193.44 | 199.35 | 389,548 | +4.94(+2.54%) |
Jul 14, 2020 | 195.89 | 196.83 | 190.16 | 194.41 | 266,043 | -1.82(-0.93%) |
Jul 13, 2020 | 201.62 | 201.62 | 195.74 | 196.23 | 242,812 | -3.33(-1.67%) |
Jul 10, 2020 | 194.80 | 200.98 | 194.19 | 199.56 | 185,600 | +4.02(+2.06%) |
Jul 09, 2020 | 202.90 | 203.10 | 194.08 | 195.54 | 348,746 | -7.41(-3.65%) |
Jul 08, 2020 | 201.47 | 203.05 | 198.79 | 202.95 | 306,712 | -2.01(-0.98%) |
Jul 07, 2020 | 209.47 | 210.44 | 204.57 | 204.96 | 284,286 | -5.88(-2.79%) |
Jul 06, 2020 | 222.26 | 222.94 | 210.07 | 210.84 | 181,130 | -8.59(-3.91%) |
Jul 02, 2020 | 222.31 | 223.00 | 218.67 | 219.43 | 165,700 | +0.95(+0.43%) |