Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 263.86 | 264.52 | 262.81 | 264.07 | 22,214,156 | -0.49(-0.18%) |
Jun 29, 2021 | 262.08 | 264.80 | 261.22 | 264.56 | 20,445,220 | +2.61(+1.00%) |
Jun 28, 2021 | 259.47 | 262.12 | 259.20 | 261.94 | 20,092,534 | +3.61(+1.40%) |
Jun 25, 2021 | 259.52 | 260.51 | 258.08 | 258.34 | 26,273,890 | -1.63(-0.63%) |
Jun 24, 2021 | 259.45 | 261.10 | 258.77 | 259.96 | 22,024,448 | +1.38(+0.53%) |
Jun 23, 2021 | 259.28 | 260.10 | 257.76 | 258.58 | 20,020,842 | -0.23(-0.09%) |
Jun 22, 2021 | 256.09 | 259.09 | 255.88 | 258.81 | 25,326,954 | +2.81(+1.10%) |
Jun 21, 2021 | 253.27 | 256.87 | 251.41 | 256.01 | 27,373,592 | +3.12(+1.23%) |
Jun 18, 2021 | 253.08 | 255.69 | 252.22 | 252.89 | 38,164,724 | -1.43(-0.56%) |
Jun 17, 2021 | 249.61 | 255.15 | 249.55 | 254.32 | 28,273,334 | +3.38(+1.35%) |
Jun 16, 2021 | 252.86 | 254.01 | 248.00 | 250.94 | 27,908,982 | -0.91(-0.36%) |
Jun 15, 2021 | 253.22 | 253.43 | 251.18 | 251.84 | 18,495,702 | -1.49(-0.59%) |
Jun 14, 2021 | 251.40 | 253.39 | 250.32 | 253.34 | 19,639,968 | +1.95(+0.78%) |
Jun 11, 2021 | 251.47 | 251.97 | 250.14 | 251.39 | 19,491,870 | +0.63(+0.25%) |
Jun 10, 2021 | 247.88 | 250.97 | 247.27 | 250.75 | 25,191,308 | +3.56(+1.44%) |
Jun 09, 2021 | 247.41 | 249.09 | 246.82 | 247.19 | 18,397,584 | +1.00(+0.40%) |
Jun 08, 2021 | 248.72 | 249.55 | 246.14 | 246.20 | 23,032,516 | -1.21(-0.49%) |
Jun 07, 2021 | 243.68 | 247.68 | 243.51 | 247.41 | 23,660,258 | +2.94(+1.20%) |
Jun 04, 2021 | 241.51 | 245.30 | 241.27 | 244.47 | 25,935,408 | +4.95(+2.07%) |
Jun 03, 2021 | 239.04 | 240.13 | 236.87 | 239.51 | 26,369,678 | -1.55(-0.64%) |
Jun 02, 2021 | 241.87 | 242.98 | 239.64 | 241.06 | 19,898,352 | -0.10(-0.04%) |
Jun 01, 2021 | 244.89 | 244.95 | 240.73 | 241.16 | 23,810,320 | -2.22(-0.91%) |
May 28, 2021 | 244.66 | 245.72 | 243.27 | 243.38 | 18,747,922 | +0.36(+0.15%) |
May 27, 2021 | 244.84 | 245.14 | 242.99 | 243.02 | 25,100,568 | -2.12(-0.87%) |
May 26, 2021 | 245.09 | 246.56 | 244.43 | 245.15 | 18,227,830 | -0.23(-0.09%) |
May 25, 2021 | 245.42 | 246.38 | 244.49 | 245.37 | 18,153,856 | +0.92(+0.38%) |
May 24, 2021 | 241.54 | 244.83 | 241.27 | 244.46 | 21,963,026 | +5.45(+2.28%) |
May 21, 2021 | 241.33 | 242.07 | 238.57 | 239.01 | 22,443,976 | -1.26(-0.52%) |
May 20, 2021 | 237.81 | 241.70 | 237.71 | 240.26 | 22,361,608 | +3.35(+1.42%) |
May 19, 2021 | 233.28 | 237.10 | 232.58 | 236.91 | 26,400,486 | +0.51(+0.21%) |
May 18, 2021 | 239.51 | 239.64 | 236.23 | 236.40 | 20,723,570 | -2.04(-0.86%) |
May 17, 2021 | 239.78 | 239.82 | 236.83 | 238.45 | 25,657,838 | -2.89(-1.20%) |
May 14, 2021 | 238.82 | 242.34 | 238.79 | 241.33 | 24,576,260 | +4.98(+2.11%) |
May 13, 2021 | 235.16 | 238.85 | 234.79 | 236.35 | 30,440,414 | +3.92(+1.69%) |
May 12, 2021 | 235.51 | 237.67 | 231.53 | 232.44 | 37,940,552 | -7.03(-2.94%) |
May 11, 2021 | 237.83 | 239.83 | 235.91 | 239.47 | 34,596,536 | -0.92(-0.38%) |
May 10, 2021 | 243.98 | 244.82 | 240.33 | 240.39 | 30,138,096 | -5.14(-2.09%) |
May 07, 2021 | 245.22 | 247.32 | 244.27 | 245.53 | 27,799,298 | +2.66(+1.09%) |
May 06, 2021 | 239.68 | 243.00 | 237.97 | 242.87 | 27,233,500 | +3.17(+1.32%) |
May 05, 2021 | 242.22 | 242.65 | 239.07 | 239.70 | 22,514,384 | -1.28(-0.53%) |
May 04, 2021 | 244.08 | 244.31 | 239.01 | 240.98 | 33,662,908 | -3.96(-1.62%) |
May 03, 2021 | 246.44 | 247.36 | 244.22 | 244.94 | 20,172,748 | -0.31(-0.13%) |
Apr 30, 2021 | 242.88 | 246.13 | 242.75 | 245.25 | 31,818,920 | -0.32(-0.13%) |
Apr 29, 2021 | 248.44 | 249.07 | 242.16 | 245.57 | 41,720,652 | -1.99(-0.81%) |
Apr 28, 2021 | 249.04 | 249.49 | 246.00 | 247.57 | 48,195,848 | -7.21(-2.83%) |
Apr 27, 2021 | 254.40 | 255.96 | 252.98 | 254.78 | 31,766,800 | +0.41(+0.16%) |
Apr 26, 2021 | 254.47 | 255.22 | 253.02 | 254.37 | 20,310,596 | +0.39(+0.15%) |
Apr 23, 2021 | 250.80 | 254.33 | 250.20 | 253.98 | 22,106,360 | +3.87(+1.55%) |
Apr 22, 2021 | 253.06 | 254.59 | 248.62 | 250.11 | 26,324,884 | -3.32(-1.31%) |
Apr 21, 2021 | 251.83 | 253.52 | 250.19 | 253.42 | 24,692,732 | +2.26(+0.90%) |
Apr 20, 2021 | 250.74 | 253.05 | 249.79 | 251.17 | 20,272,916 | -0.47(-0.19%) |
Apr 19, 2021 | 253.04 | 254.30 | 250.74 | 251.63 | 23,856,662 | -1.95(-0.77%) |
Apr 16, 2021 | 252.34 | 253.83 | 250.53 | 253.58 | 25,581,098 | +1.21(+0.48%) |
Apr 15, 2021 | 250.85 | 252.79 | 250.65 | 252.37 | 26,348,496 | +3.80(+1.53%) |
Apr 14, 2021 | 250.41 | 251.72 | 248.15 | 248.57 | 23,717,388 | -2.82(-1.12%) |
Apr 13, 2021 | 250.19 | 252.07 | 249.78 | 251.39 | 24,500,226 | +2.51(+1.01%) |
Apr 12, 2021 | 247.71 | 250.59 | 247.63 | 248.88 | 27,908,842 | +0.06(+0.02%) |
Apr 09, 2021 | 245.93 | 248.96 | 245.51 | 248.82 | 25,013,814 | +2.53(+1.03%) |
Apr 08, 2021 | 245.83 | 247.16 | 245.08 | 246.29 | 24,281,524 | +3.26(+1.34%) |
Apr 07, 2021 | 241.00 | 244.04 | 240.40 | 243.04 | 23,354,912 | +1.98(+0.82%) |
Apr 06, 2021 | 240.81 | 242.55 | 240.10 | 241.05 | 23,574,762 | -1.18(-0.49%) |
Apr 05, 2021 | 236.09 | 243.09 | 236.03 | 242.23 | 37,940,856 | +6.54(+2.77%) |
Apr 01, 2021 | 231.92 | 236.17 | 231.51 | 235.69 | 31,194,674 | +6.40(+2.79%) |
Mar 31, 2021 | 226.51 | 232.53 | 226.01 | 229.29 | 44,823,420 | +3.81(+1.69%) |
Mar 30, 2021 | 227.11 | 227.43 | 224.75 | 225.48 | 25,476,382 | -3.30(-1.44%) |
Mar 29, 2021 | 230.09 | 230.30 | 225.51 | 228.78 | 25,934,154 | -1.21(-0.52%) |
Mar 26, 2021 | 225.19 | 230.21 | 225.19 | 229.99 | 26,199,376 | +4.03(+1.78%) |
Mar 25, 2021 | 228.84 | 230.43 | 225.21 | 225.96 | 34,990,204 | -3.03(-1.32%) |
Mar 24, 2021 | 231.32 | 231.46 | 228.86 | 228.99 | 26,336,096 | -2.06(-0.89%) |
Mar 23, 2021 | 230.97 | 234.43 | 230.56 | 231.06 | 32,522,198 | +1.55(+0.67%) |
Mar 22, 2021 | 223.95 | 230.39 | 223.82 | 229.51 | 30,972,254 | +5.49(+2.45%) |
Mar 19, 2021 | 224.68 | 226.09 | 223.05 | 224.02 | 47,741,948 | -0.36(-0.16%) |
Mar 18, 2021 | 226.17 | 227.76 | 224.00 | 224.38 | 35,826,052 | -6.15(-2.67%) |
Mar 17, 2021 | 229.66 | 232.00 | 226.82 | 230.53 | 30,391,540 | -0.65(-0.28%) |
Mar 16, 2021 | 229.79 | 233.46 | 229.46 | 231.18 | 28,873,112 | +2.82(+1.23%) |
Mar 15, 2021 | 228.51 | 228.72 | 225.44 | 228.36 | 26,775,800 | -0.91(-0.40%) |
Mar 12, 2021 | 227.58 | 229.34 | 226.82 | 229.28 | 23,293,362 | -1.34(-0.58%) |
Mar 11, 2021 | 228.51 | 232.60 | 227.88 | 230.62 | 30,740,184 | +4.58(+2.03%) |
Mar 10, 2021 | 230.49 | 230.49 | 225.67 | 226.04 | 30,572,416 | -1.32(-0.58%) |
Mar 09, 2021 | 226.48 | 228.91 | 225.31 | 227.36 | 33,966,696 | +6.21(+2.81%) |
Mar 08, 2021 | 225.01 | 226.96 | 220.89 | 221.15 | 36,240,828 | -4.09(-1.82%) |
Mar 05, 2021 | 223.22 | 226.86 | 220.24 | 225.24 | 43,055,228 | +4.74(+2.15%) |
Mar 04, 2021 | 220.51 | 226.10 | 218.10 | 220.50 | 45,843,876 | -0.81(-0.36%) |
Mar 03, 2021 | 225.77 | 227.16 | 221.02 | 221.31 | 34,908,052 | -6.14(-2.70%) |
Mar 02, 2021 | 230.50 | 230.78 | 227.04 | 227.45 | 23,429,252 | -2.98(-1.30%) |
Mar 01, 2021 | 229.42 | 230.95 | 226.75 | 230.43 | 26,039,312 | +4.43(+1.96%) |
Feb 26, 2021 | 225.16 | 228.91 | 223.24 | 226.00 | 38,887,256 | +3.30(+1.48%) |
Feb 25, 2021 | 225.71 | 228.15 | 221.62 | 222.70 | 40,594,108 | -5.41(-2.37%) |
Feb 24, 2021 | 223.69 | 228.74 | 222.71 | 228.11 | 27,044,446 | +1.25(+0.55%) |
Feb 23, 2021 | 223.99 | 228.38 | 222.45 | 226.86 | 31,034,832 | -1.21(-0.53%) |
Feb 22, 2021 | 230.90 | 231.40 | 226.02 | 228.07 | 37,449,808 | -6.28(-2.68%) |
Feb 19, 2021 | 237.06 | 237.16 | 233.58 | 234.35 | 25,976,042 | -2.74(-1.16%) |
Feb 18, 2021 | 235.16 | 237.23 | 234.25 | 237.09 | 17,389,608 | -0.40(-0.17%) |
Feb 17, 2021 | 234.69 | 237.60 | 234.32 | 237.49 | 22,266,692 | +1.03(+0.44%) |
Feb 16, 2021 | 237.75 | 238.82 | 235.71 | 236.46 | 27,525,968 | -1.25(-0.53%) |
Feb 12, 2021 | 236.69 | 238.01 | 235.52 | 237.71 | 17,067,922 | +0.48(+0.20%) |
Feb 11, 2021 | 237.51 | 237.87 | 234.96 | 237.23 | 16,224,046 | +1.62(+0.69%) |
Feb 10, 2021 | 237.72 | 238.62 | 233.74 | 235.61 | 22,825,096 | -0.92(-0.39%) |
Feb 09, 2021 | 234.69 | 237.49 | 234.21 | 236.53 | 24,280,946 | +1.26(+0.54%) |
Feb 08, 2021 | 235.93 | 236.44 | 233.66 | 235.27 | 22,886,164 | +0.26(+0.11%) |
Feb 05, 2021 | 235.04 | 236.06 | 233.28 | 235.01 | 18,607,342 | +0.19(+0.08%) |
Feb 04, 2021 | 235.45 | 236.02 | 233.23 | 234.82 | 26,035,114 | -0.96(-0.41%) |
Feb 03, 2021 | 232.46 | 237.81 | 232.15 | 235.78 | 27,900,520 | +3.39(+1.46%) |
Feb 02, 2021 | 234.13 | 235.11 | 231.60 | 232.40 | 26,637,680 | -0.14(-0.06%) |
Feb 01, 2021 | 228.08 | 235.30 | 225.53 | 232.53 | 34,308,048 | +7.46(+3.31%) |
Jan 29, 2021 | 228.43 | 230.95 | 224.48 | 225.07 | 43,804,092 | -6.76(-2.92%) |
Jan 28, 2021 | 228.61 | 235.43 | 228.11 | 231.83 | 50,525,492 | +5.85(+2.59%) |
Jan 27, 2021 | 230.93 | 233.30 | 223.31 | 225.98 | 71,882,112 | +0.55(+0.25%) |
Jan 26, 2021 | 224.97 | 227.22 | 223.25 | 225.43 | 50,238,800 | +2.72(+1.22%) |
Jan 25, 2021 | 222.31 | 222.96 | 217.56 | 222.71 | 34,129,160 | +3.47(+1.58%) |
Jan 22, 2021 | 220.34 | 223.24 | 219.09 | 219.24 | 31,096,162 | +0.95(+0.44%) |
Jan 21, 2021 | 218.03 | 219.58 | 215.81 | 218.29 | 31,642,138 | +0.61(+0.28%) |
Jan 20, 2021 | 211.23 | 219.08 | 210.84 | 217.68 | 38,787,652 | +7.66(+3.65%) |
Jan 19, 2021 | 207.40 | 210.54 | 206.31 | 210.01 | 31,238,560 | +3.68(+1.78%) |
Jan 15, 2021 | 207.18 | 208.14 | 205.73 | 206.33 | 32,718,238 | -0.36(-0.17%) |
Jan 14, 2021 | 209.50 | 211.00 | 206.42 | 206.69 | 30,215,590 | -3.22(-1.53%) |
Jan 13, 2021 | 207.66 | 210.32 | 207.58 | 209.91 | 20,664,042 | +1.37(+0.66%) |
Jan 12, 2021 | 210.07 | 210.65 | 206.98 | 208.55 | 23,938,978 | -2.48(-1.18%) |
Jan 11, 2021 | 211.98 | 212.41 | 210.29 | 211.03 | 23,736,192 | -2.07(-0.97%) |
Jan 08, 2021 | 212.19 | 214.03 | 210.58 | 213.10 | 23,658,876 | +1.29(+0.61%) |
Jan 07, 2021 | 207.68 | 212.83 | 207.36 | 211.81 | 28,517,902 | +5.86(+2.85%) |
Jan 06, 2021 | 205.87 | 210.06 | 205.65 | 205.95 | 36,982,300 | -5.48(-2.59%) |
Jan 05, 2021 | 210.81 | 212.03 | 209.29 | 211.43 | 24,529,062 | +0.20(+0.10%) |
Jan 04, 2021 | 215.92 | 216.38 | 208.43 | 211.22 | 38,249,368 | -4.59(-2.13%) |
Dec 31, 2020 | 215.81 | 215.81 | 215.81 | 20,875,040 | +0.72(+0.33%) | |
Dec 30, 2020 | 218.54 | 218.93 | 214.89 | 215.10 | 20,875,040 | -2.70(-1.24%) |
Dec 29, 2020 | 219.59 | 220.43 | 216.94 | 217.79 | 17,884,106 | -0.48(-0.22%) |
Dec 28, 2020 | 217.78 | 219.32 | 216.40 | 218.28 | 18,459,600 | +2.15(+0.99%) |
Dec 24, 2020 | 214.84 | 216.97 | 214.63 | 216.13 | 10,873,444 | +1.68(+0.78%) |
Dec 23, 2020 | 216.48 | 216.92 | 214.24 | 214.46 | 19,265,382 | -2.83(-1.30%) |
Dec 22, 2020 | 216.08 | 218.93 | 215.26 | 217.29 | 23,306,512 | +1.31(+0.61%) |
Dec 21, 2020 | 211.09 | 217.35 | 210.83 | 215.98 | 38,269,596 | +3.88(+1.83%) |
Dec 18, 2020 | 212.10 | 213.16 | 209.60 | 212.10 | 65,294,152 | -0.80(-0.38%) |
Dec 17, 2020 | 213.34 | 214.33 | 211.45 | 212.90 | 33,467,836 | +0.14(+0.06%) |
Dec 16, 2020 | 208.37 | 213.57 | 208.34 | 212.77 | 36,075,876 | +5.00(+2.41%) |
Dec 15, 2020 | 208.77 | 209.02 | 205.94 | 207.77 | 27,827,406 | -0.07(-0.03%) |
Dec 14, 2020 | 206.77 | 209.79 | 206.56 | 207.84 | 29,667,100 | +0.91(+0.44%) |
Dec 11, 2020 | 203.81 | 206.98 | 202.90 | 206.93 | 31,927,658 | +2.66(+1.30%) |
Dec 10, 2020 | 205.48 | 206.75 | 204.11 | 204.27 | 27,242,520 | -1.24(-0.60%) |
Dec 09, 2020 | 208.77 | 208.84 | 204.94 | 205.51 | 33,406,426 | -4.09(-1.95%) |
Dec 08, 2020 | 207.62 | 210.51 | 206.57 | 209.59 | 23,979,238 | +1.67(+0.80%) |
Dec 07, 2020 | 208.00 | 209.14 | 206.66 | 207.93 | 25,315,058 | -0.07(-0.03%) |
Dec 04, 2020 | 207.86 | 208.98 | 206.85 | 207.99 | 25,421,010 | +0.12(+0.06%) |
Dec 03, 2020 | 208.24 | 209.95 | 207.31 | 207.88 | 25,864,702 | -1.10(-0.52%) |
Dec 02, 2020 | 208.50 | 209.07 | 206.48 | 208.97 | 24,437,368 | -0.82(-0.39%) |
Dec 01, 2020 | 208.14 | 210.87 | 207.01 | 209.79 | 31,850,486 | +2.08(+1.00%) |
Nov 30, 2020 | 207.74 | 208.38 | 204.58 | 207.71 | 34,048,812 | -1.13(-0.54%) |
Nov 27, 2020 | 208.47 | 209.85 | 207.68 | 208.84 | 14,956,409 | +1.32(+0.64%) |
Nov 25, 2020 | 208.72 | 208.90 | 206.15 | 207.52 | 21,655,988 | +0.01(+0.00%) |
Nov 24, 2020 | 203.37 | 207.89 | 202.66 | 207.51 | 34,952,724 | +3.64(+1.78%) |
Nov 23, 2020 | 204.69 | 205.99 | 201.98 | 203.87 | 26,417,502 | -0.27(-0.13%) |
Nov 20, 2020 | 205.90 | 206.95 | 203.76 | 204.14 | 23,542,312 | -1.97(-0.96%) |
Nov 19, 2020 | 205.10 | 206.70 | 203.69 | 206.11 | 25,526,944 | +1.30(+0.63%) |
Nov 18, 2020 | 207.31 | 208.78 | 204.66 | 204.81 | 29,208,688 | -2.74(-1.32%) |
Nov 17, 2020 | 209.13 | 210.66 | 207.18 | 207.55 | 24,929,894 | -2.68(-1.28%) |
Nov 16, 2020 | 207.94 | 210.72 | 207.60 | 210.23 | 25,754,838 | +0.70(+0.33%) |
Nov 13, 2020 | 209.39 | 210.41 | 207.26 | 209.53 | 19,250,828 | +1.03(+0.50%) |
Nov 12, 2020 | 210.21 | 212.05 | 207.55 | 208.50 | 22,313,642 | -1.07(-0.51%) |
Nov 11, 2020 | 205.54 | 211.01 | 205.36 | 209.57 | 30,398,248 | +5.36(+2.63%) |
Nov 10, 2020 | 207.59 | 209.52 | 202.96 | 204.21 | 45,453,364 | -7.14(-3.38%) |
Nov 09, 2020 | 217.20 | 220.77 | 210.86 | 211.35 | 45,810,572 | -5.16(-2.38%) |
Nov 06, 2020 | 215.10 | 217.13 | 211.00 | 216.51 | 26,072,208 | +0.42(+0.19%) |
Nov 05, 2020 | 214.88 | 216.90 | 214.02 | 216.09 | 37,220,280 | +6.68(+3.19%) |
Nov 04, 2020 | 207.12 | 211.28 | 205.57 | 209.41 | 43,661,780 | +9.64(+4.82%) |
Nov 03, 2020 | 197.32 | 201.41 | 196.57 | 199.78 | 28,356,506 | +3.97(+2.03%) |
Nov 02, 2020 | 197.71 | 198.66 | 193.67 | 195.81 | 31,817,240 | -0.14(-0.07%) |
Oct 30, 2020 | 196.94 | 197.71 | 193.19 | 195.94 | 38,211,812 | -2.18(-1.10%) |
Oct 29, 2020 | 197.49 | 200.68 | 196.81 | 198.12 | 32,456,406 | +1.97(+1.01%) |
Oct 28, 2020 | 200.98 | 202.11 | 195.59 | 196.15 | 52,844,876 | -10.23(-4.96%) |
Oct 27, 2020 | 204.77 | 207.75 | 203.55 | 206.38 | 37,749,928 | +3.07(+1.51%) |
Oct 26, 2020 | 206.96 | 209.37 | 201.39 | 203.31 | 38,312,172 | -5.95(-2.84%) |
Oct 23, 2020 | 208.10 | 209.31 | 206.29 | 209.26 | 19,508,432 | +1.30(+0.62%) |
Oct 22, 2020 | 207.03 | 209.09 | 204.88 | 207.96 | 23,090,978 | +0.09(+0.04%) |
Oct 21, 2020 | 206.25 | 209.93 | 206.25 | 207.88 | 23,454,824 | +0.15(+0.07%) |
Oct 20, 2020 | 208.84 | 210.36 | 206.22 | 207.73 | 23,488,034 | +0.42(+0.20%) |
Oct 19, 2020 | 213.31 | 215.13 | 206.83 | 207.31 | 28,528,308 | -5.27(-2.48%) |
Oct 16, 2020 | 213.05 | 215.12 | 212.25 | 212.58 | 26,925,720 | +0.00(+0.00%) |
Oct 15, 2020 | 210.10 | 213.26 | 209.05 | 212.58 | 23,481,034 | -1.16(-0.54%) |
Oct 14, 2020 | 215.81 | 216.99 | 212.07 | 213.74 | 24,216,780 | -1.93(-0.90%) |
Oct 13, 2020 | 215.54 | 217.95 | 213.32 | 215.68 | 29,904,480 | +1.41(+0.66%) |
Oct 12, 2020 | 211.74 | 216.64 | 209.82 | 214.26 | 41,790,316 | +5.41(+2.59%) |
Oct 09, 2020 | 204.42 | 208.90 | 204.42 | 208.85 | 27,339,248 | +5.06(+2.48%) |
Oct 08, 2020 | 203.72 | 204.38 | 201.60 | 203.79 | 20,580,340 | +0.73(+0.36%) |
Oct 07, 2020 | 200.39 | 203.34 | 200.06 | 203.07 | 26,514,218 | +3.79(+1.90%) |
Oct 06, 2020 | 202.09 | 203.41 | 198.22 | 199.27 | 29,479,046 | -4.33(-2.12%) |
Oct 05, 2020 | 200.54 | 203.63 | 200.31 | 203.60 | 22,019,526 | +4.05(+2.03%) |
Oct 02, 2020 | 201.29 | 204.19 | 198.91 | 199.54 | 34,259,000 | -6.07(-2.95%) |
Oct 01, 2020 | 206.61 | 207.09 | 204.51 | 205.61 | 28,052,636 | +2.06(+1.01%) |
Sep 30, 2020 | 201.03 | 205.15 | 199.88 | 203.55 | 34,941,548 | +2.97(+1.48%) |
Sep 29, 2020 | 202.60 | 203.30 | 200.14 | 200.58 | 25,065,198 | -2.11(-1.04%) |
Sep 28, 2020 | 204.08 | 205.72 | 201.35 | 202.69 | 33,043,436 | +1.57(+0.78%) |
Sep 25, 2020 | 196.99 | 202.30 | 196.01 | 201.12 | 30,417,782 | +4.48(+2.28%) |
Sep 24, 2020 | 193.41 | 198.94 | 192.78 | 196.64 | 32,206,424 | +2.52(+1.30%) |
Sep 23, 2020 | 201.20 | 201.39 | 193.58 | 194.12 | 31,781,508 | -6.61(-3.29%) |
Sep 22, 2020 | 198.45 | 201.39 | 195.56 | 200.73 | 34,590,376 | +4.72(+2.41%) |
Sep 21, 2020 | 190.83 | 196.18 | 190.05 | 196.01 | 41,116,816 | +2.08(+1.07%) |
Sep 18, 2020 | 196.26 | 197.09 | 189.92 | 193.93 | 57,064,716 | -2.44(-1.24%) |
Sep 17, 2020 | 193.60 | 197.74 | 193.51 | 196.37 | 35,124,136 | -2.07(-1.04%) |
Sep 16, 2020 | 203.83 | 203.86 | 198.04 | 198.44 | 27,229,276 | -3.61(-1.79%) |
Sep 15, 2020 | 201.70 | 203.02 | 200.26 | 202.05 | 22,506,966 | +3.26(+1.64%) |
Sep 14, 2020 | 197.66 | 202.46 | 197.45 | 198.79 | 31,369,002 | +1.34(+0.68%) |
Sep 11, 2020 | 200.52 | 201.91 | 194.75 | 197.45 | 34,739,796 | -1.30(-0.65%) |
Sep 10, 2020 | 206.52 | 207.82 | 197.53 | 198.75 | 36,620,400 | -5.73(-2.80%) |
Sep 09, 2020 | 200.91 | 207.91 | 200.04 | 204.48 | 47,159,796 | +8.35(+4.26%) |
Sep 08, 2020 | 199.84 | 203.26 | 195.68 | 196.13 | 54,632,660 | -11.22(-5.41%) |
Sep 04, 2020 | 208.17 | 211.32 | 198.58 | 207.34 | 61,651,256 | -2.95(-1.40%) |
Sep 03, 2020 | 221.88 | 221.92 | 208.03 | 210.30 | 60,229,232 | -13.89(-6.19%) |
Sep 02, 2020 | 220.62 | 225.35 | 220.02 | 224.18 | 35,198,924 | +4.24(+1.93%) |
Sep 01, 2020 | 218.24 | 220.12 | 217.20 | 219.94 | 26,620,806 | +1.68(+0.77%) |
Aug 31, 2020 | 219.68 | 221.33 | 217.08 | 218.26 | 29,709,634 | -3.27(-1.48%) |
Aug 28, 2020 | 220.82 | 223.21 | 219.28 | 221.53 | 27,168,546 | +2.25(+1.03%) |
Aug 27, 2020 | 215.71 | 223.70 | 212.33 | 219.28 | 59,488,936 | +5.26(+2.46%) |
Aug 26, 2020 | 210.86 | 214.93 | 210.35 | 214.02 | 40,890,296 | +4.53(+2.16%) |
Aug 25, 2020 | 206.23 | 209.63 | 206.23 | 209.49 | 23,789,024 | +2.69(+1.30%) |
Aug 24, 2020 | 207.87 | 208.57 | 205.58 | 206.80 | 26,292,860 | +0.65(+0.31%) |
Aug 21, 2020 | 206.97 | 209.28 | 205.99 | 206.15 | 37,456,672 | -1.51(-0.73%) |
Aug 20, 2020 | 202.79 | 208.07 | 202.18 | 207.66 | 27,862,354 | +4.72(+2.33%) |
Aug 19, 2020 | 204.67 | 205.26 | 202.50 | 202.94 | 28,527,054 | -1.24(-0.61%) |
Aug 18, 2020 | 203.25 | 205.02 | 201.98 | 204.18 | 22,094,590 | +1.17(+0.58%) |
Aug 17, 2020 | 202.35 | 203.89 | 201.69 | 203.01 | 20,889,932 | +1.33(+0.66%) |
Aug 14, 2020 | 201.54 | 202.34 | 200.34 | 201.68 | 18,601,924 | +0.19(+0.10%) |
Aug 13, 2020 | 202.20 | 204.04 | 200.96 | 201.49 | 23,378,172 | -0.47(-0.23%) |
Aug 12, 2020 | 198.19 | 203.01 | 197.67 | 201.96 | 29,025,512 | +5.61(+2.86%) |
Aug 11, 2020 | 199.99 | 200.47 | 196.12 | 196.35 | 37,719,028 | -4.70(-2.34%) |
Aug 10, 2020 | 204.35 | 204.56 | 199.22 | 201.05 | 38,007,816 | -4.08(-1.99%) |
Aug 07, 2020 | 207.42 | 208.24 | 203.64 | 205.13 | 28,816,520 | -3.74(-1.79%) |
Aug 06, 2020 | 205.00 | 208.89 | 204.24 | 208.87 | 33,813,420 | +3.29(+1.60%) |
Aug 05, 2020 | 207.47 | 207.57 | 204.26 | 205.58 | 29,871,546 | -0.34(-0.16%) |
Aug 04, 2020 | 206.77 | 207.35 | 203.04 | 205.92 | 51,026,100 | -3.14(-1.50%) |
Aug 03, 2020 | 204.21 | 210.12 | 203.17 | 209.06 | 81,759,280 | +11.13(+5.62%) |
Jul 31, 2020 | 197.33 | 198.01 | 192.13 | 197.92 | 53,082,848 | +1.07(+0.54%) |
Jul 30, 2020 | 194.05 | 197.39 | 192.67 | 196.85 | 25,934,176 | -0.15(-0.08%) |
Jul 29, 2020 | 195.50 | 197.58 | 195.03 | 197.01 | 20,329,300 | +1.97(+1.01%) |
Jul 28, 2020 | 196.57 | 197.62 | 194.77 | 195.04 | 24,072,410 | -1.77(-0.90%) |
Jul 27, 2020 | 194.51 | 196.92 | 193.92 | 196.80 | 31,223,536 | +2.46(+1.27%) |
Jul 24, 2020 | 193.49 | 195.85 | 190.68 | 194.34 | 41,252,916 | -1.20(-0.61%) |
Jul 23, 2020 | 200.03 | 203.63 | 195.16 | 195.54 | 69,825,944 | -8.89(-4.35%) |
Jul 22, 2020 | 201.97 | 204.96 | 201.19 | 204.43 | 51,171,652 | +2.90(+1.44%) |
Jul 21, 2020 | 206.27 | 206.54 | 200.84 | 201.53 | 39,430,416 | -2.75(-1.35%) |
Jul 20, 2020 | 197.91 | 204.96 | 195.99 | 204.28 | 38,159,380 | +8.42(+4.30%) |
Jul 17, 2020 | 197.40 | 197.95 | 194.43 | 195.87 | 32,767,910 | -1.00(-0.51%) |
Jul 16, 2020 | 198.30 | 198.59 | 195.32 | 196.87 | 30,993,878 | -3.98(-1.98%) |
Jul 15, 2020 | 202.32 | 204.03 | 197.94 | 200.85 | 33,319,100 | -0.93(-0.46%) |
Jul 14, 2020 | 199.00 | 201.78 | 195.05 | 201.78 | 38,912,680 | +1.86(+0.93%) |
Jul 13, 2020 | 207.07 | 208.34 | 199.36 | 199.91 | 39,474,200 | -6.37(-3.09%) |
Jul 10, 2020 | 206.24 | 206.68 | 203.78 | 206.28 | 27,114,898 | -0.63(-0.30%) |
Jul 09, 2020 | 208.85 | 208.90 | 204.16 | 206.91 | 34,272,960 | +0.97(+0.47%) |
Jul 08, 2020 | 202.81 | 205.89 | 201.48 | 205.94 | 34,787,876 | +1.14(+0.56%) |
Jul 07, 2020 | 203.18 | 207.25 | 200.80 | 204.80 | 34,760,216 | +1.38(+0.68%) |
Jul 06, 2020 | 201.61 | 203.83 | 200.90 | 203.42 | 33,005,934 | +4.29(+2.15%) |
Jul 02, 2020 | 198.57 | 200.83 | 197.91 | 199.13 | 30,365,360 | +1.51(+0.76%) |