Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 225.34 | 226.73 | 225.31 | 225.89 | 1,263,142 | +0.36(+0.16%) |
Jun 29, 2021 | 228.97 | 231.06 | 225.30 | 225.53 | 1,815,149 | -3.19(-1.40%) |
Jun 28, 2021 | 225.85 | 229.63 | 225.44 | 228.72 | 1,956,428 | +2.80(+1.24%) |
Jun 25, 2021 | 224.84 | 227.09 | 223.21 | 225.92 | 3,579,936 | +2.22(+0.99%) |
Jun 24, 2021 | 223.05 | 224.64 | 222.11 | 223.70 | 1,830,223 | +1.75(+0.79%) |
Jun 23, 2021 | 224.15 | 224.79 | 221.73 | 221.94 | 1,515,345 | -2.94(-1.31%) |
Jun 22, 2021 | 226.05 | 226.05 | 223.56 | 224.88 | 1,906,773 | -0.45(-0.20%) |
Jun 21, 2021 | 221.96 | 225.70 | 221.52 | 225.33 | 2,686,385 | +4.30(+1.94%) |
Jun 18, 2021 | 221.05 | 223.34 | 220.25 | 221.03 | 4,454,773 | -4.50(-1.99%) |
Jun 17, 2021 | 226.15 | 226.30 | 222.37 | 225.53 | 2,720,394 | -0.29(-0.13%) |
Jun 16, 2021 | 228.12 | 229.04 | 224.97 | 225.81 | 2,141,761 | -1.99(-0.87%) |
Jun 15, 2021 | 228.86 | 228.92 | 224.78 | 227.81 | 2,363,553 | -0.49(-0.21%) |
Jun 14, 2021 | 229.29 | 230.12 | 227.27 | 228.29 | 1,544,368 | -2.15(-0.93%) |
Jun 11, 2021 | 230.25 | 232.43 | 229.03 | 230.44 | 2,086,633 | +2.10(+0.92%) |
Jun 10, 2021 | 231.36 | 232.71 | 227.46 | 228.35 | 1,762,114 | -2.25(-0.98%) |
Jun 09, 2021 | 234.63 | 235.07 | 230.46 | 230.60 | 2,028,162 | -3.73(-1.59%) |
Jun 08, 2021 | 235.67 | 236.14 | 232.74 | 234.32 | 1,744,167 | -1.60(-0.68%) |
Jun 07, 2021 | 242.05 | 242.05 | 233.69 | 235.92 | 2,721,341 | -4.14(-1.72%) |
Jun 04, 2021 | 244.48 | 245.27 | 239.90 | 240.06 | 1,567,369 | -3.82(-1.57%) |
Jun 03, 2021 | 242.19 | 245.95 | 241.25 | 243.88 | 1,808,359 | +1.48(+0.61%) |
Jun 02, 2021 | 246.45 | 246.45 | 241.58 | 242.40 | 1,327,149 | -2.15(-0.88%) |
Jun 01, 2021 | 246.83 | 247.36 | 242.08 | 244.56 | 1,367,555 | -1.11(-0.45%) |
May 28, 2021 | 247.75 | 248.22 | 244.89 | 245.67 | 1,111,521 | -0.62(-0.25%) |
May 27, 2021 | 247.01 | 247.22 | 244.78 | 246.28 | 2,717,152 | +0.10(+0.04%) |
May 26, 2021 | 246.65 | 247.78 | 242.52 | 246.18 | 1,312,085 | -0.20(-0.08%) |
May 25, 2021 | 248.35 | 248.83 | 245.84 | 246.38 | 1,522,212 | -1.83(-0.74%) |
May 24, 2021 | 249.98 | 250.61 | 247.97 | 248.21 | 1,005,820 | -0.67(-0.27%) |
May 21, 2021 | 248.32 | 251.97 | 247.21 | 248.88 | 1,075,691 | +1.50(+0.61%) |
May 20, 2021 | 249.36 | 249.93 | 246.28 | 247.39 | 966,326 | -1.67(-0.67%) |
May 19, 2021 | 247.07 | 249.25 | 245.18 | 249.06 | 916,471 | -0.71(-0.29%) |
May 18, 2021 | 250.86 | 251.50 | 248.38 | 249.77 | 749,038 | -1.47(-0.59%) |
May 17, 2021 | 250.62 | 252.16 | 249.23 | 251.24 | 856,751 | +1.14(+0.46%) |
May 14, 2021 | 250.94 | 251.50 | 249.84 | 250.10 | 1,162,988 | -0.46(-0.18%) |
May 13, 2021 | 247.12 | 252.24 | 246.43 | 250.56 | 1,549,391 | +5.01(+2.04%) |
May 12, 2021 | 247.80 | 248.81 | 245.36 | 245.54 | 1,844,370 | -2.03(-0.82%) |
May 11, 2021 | 251.99 | 252.56 | 244.79 | 247.57 | 1,455,475 | -5.74(-2.27%) |
May 10, 2021 | 249.51 | 258.92 | 248.82 | 253.32 | 2,652,386 | +5.44(+2.19%) |
May 07, 2021 | 243.85 | 250.24 | 242.98 | 247.88 | 1,855,636 | +4.03(+1.65%) |
May 06, 2021 | 245.26 | 246.58 | 241.90 | 243.85 | 1,800,989 | -1.41(-0.58%) |
May 05, 2021 | 245.65 | 246.74 | 243.15 | 245.26 | 1,631,355 | -1.03(-0.42%) |
May 04, 2021 | 239.46 | 246.29 | 238.55 | 246.28 | 1,972,845 | +7.07(+2.96%) |
May 03, 2021 | 237.74 | 241.36 | 237.27 | 239.21 | 1,351,442 | +2.88(+1.22%) |
Apr 30, 2021 | 236.57 | 237.03 | 233.62 | 236.33 | 1,504,940 | -1.17(-0.49%) |
Apr 29, 2021 | 236.42 | 238.62 | 235.52 | 237.50 | 1,355,126 | +2.94(+1.25%) |
Apr 28, 2021 | 238.29 | 239.51 | 234.11 | 234.55 | 1,278,765 | -3.13(-1.32%) |
Apr 27, 2021 | 236.07 | 238.18 | 234.86 | 237.69 | 1,165,945 | +1.01(+0.43%) |
Apr 26, 2021 | 239.45 | 240.49 | 236.08 | 236.68 | 1,194,470 | -2.30(-0.96%) |
Apr 23, 2021 | 240.12 | 240.59 | 236.37 | 238.98 | 926,376 | -0.70(-0.29%) |
Apr 22, 2021 | 239.17 | 240.09 | 235.38 | 239.68 | 1,324,049 | -0.44(-0.18%) |
Apr 21, 2021 | 242.01 | 243.66 | 239.66 | 240.12 | 1,525,182 | -0.35(-0.15%) |
Apr 20, 2021 | 239.28 | 241.54 | 238.38 | 240.47 | 1,105,295 | +0.84(+0.35%) |
Apr 19, 2021 | 240.59 | 241.60 | 238.47 | 239.63 | 1,392,534 | -0.08(-0.03%) |
Apr 16, 2021 | 241.80 | 242.40 | 237.65 | 239.71 | 1,625,689 | -1.70(-0.70%) |
Apr 15, 2021 | 236.83 | 242.86 | 236.74 | 241.41 | 1,759,640 | +4.67(+1.97%) |
Apr 14, 2021 | 233.10 | 237.57 | 233.10 | 236.74 | 1,231,863 | +3.97(+1.70%) |
Apr 13, 2021 | 233.54 | 235.05 | 232.71 | 232.77 | 1,499,906 | -0.53(-0.23%) |
Apr 12, 2021 | 233.13 | 235.84 | 233.06 | 233.30 | 2,241,382 | -0.27(-0.11%) |
Apr 09, 2021 | 227.56 | 233.62 | 226.21 | 233.57 | 1,743,383 | +7.45(+3.29%) |
Apr 08, 2021 | 227.38 | 228.70 | 225.76 | 226.12 | 1,783,647 | -1.87(-0.82%) |
Apr 07, 2021 | 228.01 | 229.67 | 226.97 | 227.99 | 1,431,696 | +1.03(+0.46%) |
Apr 06, 2021 | 230.37 | 231.75 | 226.55 | 226.95 | 1,465,770 | -4.00(-1.73%) |
Apr 05, 2021 | 231.02 | 232.72 | 229.23 | 230.95 | 1,211,499 | +1.43(+0.62%) |
Apr 01, 2021 | 230.01 | 231.15 | 226.04 | 229.51 | 1,368,281 | +0.09(+0.04%) |
Mar 31, 2021 | 232.13 | 233.76 | 229.06 | 229.43 | 2,267,069 | -3.85(-1.65%) |
Mar 30, 2021 | 234.12 | 235.86 | 231.28 | 233.28 | 1,860,458 | -1.66(-0.71%) |
Mar 29, 2021 | 229.83 | 236.17 | 229.69 | 234.94 | 1,899,459 | +3.58(+1.55%) |
Mar 26, 2021 | 230.80 | 231.57 | 228.12 | 231.37 | 1,737,483 | +2.27(+0.99%) |
Mar 25, 2021 | 228.04 | 229.44 | 223.66 | 229.10 | 1,826,957 | +0.81(+0.35%) |
Mar 24, 2021 | 226.82 | 231.59 | 226.42 | 228.29 | 1,901,289 | +1.99(+0.88%) |
Mar 23, 2021 | 230.25 | 231.70 | 225.31 | 226.30 | 1,642,969 | -3.76(-1.63%) |
Mar 22, 2021 | 230.87 | 230.98 | 226.83 | 230.06 | 1,510,424 | -0.82(-0.35%) |
Mar 19, 2021 | 231.16 | 234.19 | 229.71 | 230.87 | 5,331,618 | -0.53(-0.23%) |
Mar 18, 2021 | 229.62 | 235.74 | 229.62 | 231.40 | 2,124,031 | +1.81(+0.79%) |
Mar 17, 2021 | 229.72 | 231.75 | 227.46 | 229.59 | 1,867,512 | +0.21(+0.09%) |
Mar 16, 2021 | 232.98 | 232.98 | 229.31 | 229.38 | 1,632,867 | -3.61(-1.55%) |
Mar 15, 2021 | 230.98 | 235.02 | 230.71 | 232.99 | 2,060,470 | +1.93(+0.83%) |
Mar 12, 2021 | 228.16 | 231.48 | 227.01 | 231.06 | 1,327,188 | +4.13(+1.82%) |
Mar 11, 2021 | 225.10 | 228.49 | 224.90 | 226.93 | 1,726,484 | +0.84(+0.37%) |
Mar 10, 2021 | 225.29 | 228.57 | 223.62 | 226.09 | 2,405,157 | +1.53(+0.68%) |
Mar 09, 2021 | 222.33 | 229.83 | 221.00 | 224.56 | 2,450,627 | +1.66(+0.74%) |
Mar 08, 2021 | 218.74 | 224.44 | 218.50 | 222.90 | 2,451,250 | +4.95(+2.27%) |
Mar 05, 2021 | 213.91 | 219.68 | 212.19 | 217.95 | 2,491,931 | +5.71(+2.69%) |
Mar 04, 2021 | 208.86 | 215.46 | 208.39 | 212.24 | 2,927,825 | +3.73(+1.79%) |
Mar 03, 2021 | 206.70 | 210.07 | 205.45 | 208.51 | 1,511,403 | +1.06(+0.51%) |
Mar 02, 2021 | 204.62 | 208.35 | 203.29 | 207.45 | 2,372,791 | +4.31(+2.12%) |
Mar 01, 2021 | 200.70 | 204.25 | 199.44 | 203.14 | 1,940,087 | +4.77(+2.41%) |
Feb 26, 2021 | 198.47 | 200.81 | 196.68 | 198.37 | 2,883,021 | +0.53(+0.27%) |
Feb 25, 2021 | 202.60 | 204.75 | 196.79 | 197.84 | 1,683,109 | -5.29(-2.61%) |
Feb 24, 2021 | 200.01 | 204.09 | 200.01 | 203.13 | 1,420,887 | +2.14(+1.07%) |
Feb 23, 2021 | 199.31 | 203.61 | 198.17 | 200.98 | 2,585,035 | +3.33(+1.68%) |
Feb 22, 2021 | 191.79 | 198.36 | 190.55 | 197.66 | 1,580,963 | +4.62(+2.39%) |
Feb 19, 2021 | 194.35 | 194.89 | 191.38 | 193.04 | 1,798,740 | -1.31(-0.68%) |
Feb 18, 2021 | 196.56 | 197.79 | 194.22 | 194.35 | 1,533,330 | -2.24(-1.14%) |
Feb 17, 2021 | 191.92 | 197.44 | 191.32 | 196.59 | 2,175,468 | +4.49(+2.34%) |
Feb 16, 2021 | 195.47 | 196.11 | 191.80 | 192.10 | 2,660,558 | -3.46(-1.77%) |
Feb 12, 2021 | 197.62 | 199.45 | 194.56 | 195.56 | 1,794,508 | -1.45(-0.73%) |
Feb 11, 2021 | 200.73 | 201.30 | 196.37 | 197.00 | 1,679,449 | -2.56(-1.28%) |
Feb 10, 2021 | 200.65 | 203.79 | 199.36 | 199.57 | 1,647,097 | +0.17(+0.09%) |
Feb 09, 2021 | 195.72 | 200.28 | 195.24 | 199.40 | 2,169,614 | +4.67(+2.40%) |
Feb 08, 2021 | 192.85 | 195.75 | 191.94 | 194.73 | 2,008,807 | +2.48(+1.29%) |
Feb 05, 2021 | 196.09 | 197.58 | 192.18 | 192.25 | 2,986,402 | -1.84(-0.95%) |
Feb 04, 2021 | 198.46 | 204.41 | 193.50 | 194.09 | 4,018,122 | -13.28(-6.40%) |
Feb 03, 2021 | 205.77 | 209.37 | 204.41 | 207.37 | 1,621,414 | +1.53(+0.74%) |
Feb 02, 2021 | 207.84 | 210.50 | 205.73 | 205.84 | 1,302,416 | +0.95(+0.47%) |
Feb 01, 2021 | 206.12 | 207.01 | 201.72 | 204.89 | 1,492,550 | -0.24(-0.12%) |
Jan 29, 2021 | 206.30 | 208.47 | 202.16 | 205.12 | 1,384,688 | -1.65(-0.80%) |
Jan 28, 2021 | 203.35 | 210.54 | 201.68 | 206.77 | 1,631,659 | +5.89(+2.93%) |
Jan 27, 2021 | 200.67 | 203.79 | 198.03 | 200.88 | 2,364,764 | -3.02(-1.48%) |
Jan 26, 2021 | 208.01 | 209.38 | 203.34 | 203.90 | 1,520,425 | -4.09(-1.97%) |
Jan 25, 2021 | 209.77 | 210.02 | 205.23 | 208.00 | 1,966,124 | -3.15(-1.49%) |
Jan 22, 2021 | 213.13 | 214.92 | 210.96 | 211.14 | 1,505,634 | -2.62(-1.22%) |
Jan 21, 2021 | 216.52 | 218.21 | 213.66 | 213.76 | 2,216,740 | -2.11(-0.98%) |
Jan 20, 2021 | 209.13 | 216.53 | 206.99 | 215.87 | 2,139,412 | +7.20(+3.45%) |
Jan 19, 2021 | 209.94 | 211.63 | 206.89 | 208.67 | 1,861,330 | +1.80(+0.87%) |
Jan 15, 2021 | 207.97 | 207.97 | 204.54 | 206.87 | 1,547,537 | -1.78(-0.85%) |
Jan 14, 2021 | 212.20 | 213.35 | 207.98 | 208.65 | 1,244,008 | -2.86(-1.35%) |
Jan 13, 2021 | 213.39 | 214.31 | 211.10 | 211.51 | 1,500,026 | -1.33(-0.63%) |
Jan 12, 2021 | 207.51 | 214.76 | 206.89 | 212.84 | 2,247,912 | +5.01(+2.41%) |
Jan 11, 2021 | 207.21 | 210.59 | 206.34 | 207.84 | 1,221,592 | -0.83(-0.40%) |
Jan 08, 2021 | 207.91 | 210.85 | 207.00 | 208.67 | 2,482,408 | +0.28(+0.14%) |
Jan 07, 2021 | 201.30 | 208.39 | 198.70 | 208.38 | 2,975,687 | +10.46(+5.29%) |
Jan 06, 2021 | 183.65 | 198.74 | 180.39 | 197.92 | 3,691,542 | +5.67(+2.95%) |
Jan 05, 2021 | 194.24 | 196.00 | 191.91 | 192.25 | 1,871,178 | -2.16(-1.11%) |
Jan 04, 2021 | 197.65 | 198.46 | 189.52 | 194.42 | 2,766,177 | -2.33(-1.18%) |
Dec 31, 2020 | 196.74 | 196.74 | 196.74 | 1,264,298 | +3.90(+2.02%) | |
Dec 30, 2020 | 192.71 | 194.27 | 192.37 | 192.84 | 1,264,298 | +0.00(+0.00%) |
Dec 29, 2020 | 192.72 | 194.94 | 192.45 | 192.84 | 1,236,649 | +1.79(+0.93%) |
Dec 28, 2020 | 189.31 | 193.03 | 188.77 | 191.05 | 1,332,288 | +3.15(+1.67%) |
Dec 24, 2020 | 188.55 | 188.59 | 186.42 | 187.90 | 526,532 | -0.14(-0.08%) |
Dec 23, 2020 | 185.78 | 189.52 | 185.70 | 188.05 | 1,931,294 | +3.79(+2.06%) |
Dec 22, 2020 | 185.27 | 186.18 | 183.25 | 184.26 | 1,484,428 | -2.28(-1.22%) |
Dec 21, 2020 | 182.48 | 187.14 | 181.00 | 186.53 | 1,417,042 | +0.28(+0.15%) |
Dec 18, 2020 | 190.61 | 191.56 | 183.76 | 186.25 | 6,506,639 | -5.25(-2.74%) |
Dec 17, 2020 | 192.14 | 194.09 | 190.12 | 191.50 | 2,988,001 | +0.22(+0.11%) |
Dec 16, 2020 | 193.66 | 193.91 | 190.62 | 191.28 | 1,675,717 | -2.94(-1.51%) |
Dec 15, 2020 | 194.95 | 195.47 | 191.15 | 194.22 | 1,672,883 | +2.23(+1.16%) |
Dec 14, 2020 | 200.12 | 200.12 | 191.48 | 191.99 | 2,145,200 | -5.86(-2.96%) |
Dec 11, 2020 | 200.07 | 200.91 | 196.82 | 197.85 | 1,411,671 | -3.12(-1.55%) |
Dec 10, 2020 | 202.83 | 205.57 | 199.67 | 200.97 | 1,587,794 | -4.11(-2.00%) |
Dec 09, 2020 | 206.78 | 208.27 | 203.66 | 205.08 | 1,455,668 | -1.58(-0.76%) |
Dec 08, 2020 | 204.57 | 207.71 | 203.99 | 206.65 | 1,449,233 | +0.07(+0.04%) |
Dec 07, 2020 | 204.39 | 206.99 | 201.77 | 206.58 | 1,620,335 | +0.89(+0.43%) |
Dec 04, 2020 | 201.67 | 207.86 | 201.67 | 205.69 | 1,724,141 | +4.03(+2.00%) |
Dec 03, 2020 | 199.41 | 203.39 | 199.41 | 201.66 | 1,475,914 | +1.30(+0.65%) |
Dec 02, 2020 | 196.11 | 201.70 | 195.64 | 200.36 | 1,447,857 | +4.25(+2.17%) |
Dec 01, 2020 | 201.80 | 203.07 | 196.00 | 196.11 | 1,902,308 | -1.54(-0.78%) |
Nov 30, 2020 | 198.63 | 200.36 | 196.33 | 197.65 | 4,012,474 | -3.18(-1.58%) |
Nov 27, 2020 | 195.89 | 201.38 | 195.29 | 200.82 | 826,305 | +5.19(+2.65%) |
Nov 25, 2020 | 198.39 | 198.65 | 193.83 | 195.63 | 1,709,539 | -2.84(-1.43%) |
Nov 24, 2020 | 196.75 | 202.49 | 195.39 | 198.48 | 1,685,147 | +2.91(+1.49%) |
Nov 23, 2020 | 195.19 | 197.99 | 194.14 | 195.57 | 1,772,917 | +2.00(+1.04%) |
Nov 20, 2020 | 192.12 | 194.99 | 190.81 | 193.56 | 1,537,802 | +0.07(+0.04%) |
Nov 19, 2020 | 197.18 | 198.54 | 192.19 | 193.49 | 2,170,314 | -5.85(-2.93%) |
Nov 18, 2020 | 204.11 | 204.16 | 199.10 | 199.34 | 1,762,546 | -3.67(-1.81%) |
Nov 17, 2020 | 203.97 | 205.08 | 196.71 | 203.01 | 2,922,374 | -3.30(-1.60%) |
Nov 16, 2020 | 210.85 | 211.36 | 205.56 | 206.30 | 1,841,644 | -1.31(-0.63%) |
Nov 13, 2020 | 207.91 | 209.45 | 206.23 | 207.62 | 1,566,266 | -0.44(-0.21%) |
Nov 12, 2020 | 207.44 | 210.25 | 205.62 | 208.05 | 1,602,088 | -0.91(-0.43%) |
Nov 11, 2020 | 208.19 | 212.60 | 207.91 | 208.96 | 2,179,933 | +0.86(+0.41%) |
Nov 10, 2020 | 200.97 | 209.33 | 198.70 | 208.10 | 3,005,641 | +8.50(+4.26%) |
Nov 09, 2020 | 203.22 | 205.27 | 194.68 | 199.59 | 2,842,453 | +9.20(+4.83%) |
Nov 06, 2020 | 200.91 | 201.13 | 189.66 | 190.40 | 3,860,641 | -11.99(-5.93%) |
Nov 05, 2020 | 197.04 | 205.78 | 196.52 | 202.39 | 4,699,560 | +3.35(+1.68%) |
Nov 04, 2020 | 184.58 | 200.90 | 184.26 | 199.05 | 7,460,294 | +25.27(+14.54%) |
Nov 03, 2020 | 167.71 | 175.05 | 167.53 | 173.78 | 2,366,405 | +8.54(+5.17%) |
Nov 02, 2020 | 160.56 | 165.62 | 158.40 | 165.23 | 2,043,055 | +7.44(+4.71%) |
Oct 30, 2020 | 154.48 | 158.31 | 154.25 | 157.79 | 2,131,527 | +3.37(+2.18%) |
Oct 29, 2020 | 158.34 | 158.37 | 151.56 | 154.42 | 2,513,314 | -4.66(-2.93%) |
Oct 28, 2020 | 164.71 | 166.71 | 158.82 | 159.08 | 2,279,714 | -9.41(-5.59%) |
Oct 27, 2020 | 170.22 | 172.46 | 167.55 | 168.49 | 2,124,953 | -3.39(-1.97%) |
Oct 26, 2020 | 172.72 | 173.99 | 170.04 | 171.89 | 1,960,437 | -2.47(-1.41%) |
Oct 23, 2020 | 170.51 | 174.55 | 170.11 | 174.35 | 1,815,776 | +4.88(+2.88%) |
Oct 22, 2020 | 165.37 | 170.06 | 165.15 | 169.48 | 1,501,114 | +4.51(+2.73%) |
Oct 21, 2020 | 161.52 | 166.46 | 159.95 | 164.97 | 2,013,340 | +3.28(+2.03%) |
Oct 20, 2020 | 163.15 | 164.06 | 161.48 | 161.69 | 2,131,238 | -0.54(-0.33%) |
Oct 19, 2020 | 168.13 | 168.44 | 161.28 | 162.23 | 2,052,054 | -5.90(-3.51%) |
Oct 16, 2020 | 166.99 | 169.53 | 165.97 | 168.12 | 1,572,085 | +1.02(+0.61%) |
Oct 15, 2020 | 162.70 | 167.60 | 162.55 | 167.10 | 1,428,540 | +2.20(+1.34%) |
Oct 14, 2020 | 165.09 | 167.11 | 163.62 | 164.90 | 1,485,329 | -0.09(-0.05%) |
Oct 13, 2020 | 166.06 | 168.12 | 164.16 | 164.99 | 1,158,605 | -2.72(-1.62%) |
Oct 12, 2020 | 166.45 | 169.17 | 165.84 | 167.71 | 1,255,656 | +1.00(+0.60%) |
Oct 09, 2020 | 168.69 | 168.82 | 166.12 | 166.71 | 1,226,284 | -1.39(-0.83%) |
Oct 08, 2020 | 166.71 | 168.36 | 165.51 | 168.10 | 1,211,064 | +1.48(+0.89%) |
Oct 07, 2020 | 162.83 | 167.31 | 162.83 | 166.61 | 1,679,897 | +5.12(+3.17%) |
Oct 06, 2020 | 163.77 | 165.95 | 161.38 | 161.49 | 1,564,199 | -1.27(-0.78%) |
Oct 05, 2020 | 159.90 | 163.81 | 159.44 | 162.76 | 2,000,954 | +4.72(+2.98%) |
Oct 02, 2020 | 155.42 | 160.80 | 155.03 | 158.04 | 1,885,614 | -0.14(-0.09%) |
Oct 01, 2020 | 160.04 | 160.54 | 156.94 | 158.18 | 1,419,830 | -1.92(-1.20%) |
Sep 30, 2020 | 155.06 | 161.42 | 154.67 | 160.10 | 2,463,468 | +4.82(+3.10%) |
Sep 29, 2020 | 155.70 | 156.37 | 153.50 | 155.28 | 1,545,581 | +0.02(+0.01%) |
Sep 28, 2020 | 155.85 | 157.55 | 154.88 | 155.26 | 1,229,396 | +1.74(+1.13%) |
Sep 25, 2020 | 150.31 | 153.77 | 150.26 | 153.52 | 1,961,165 | +1.48(+0.98%) |
Sep 24, 2020 | 151.21 | 154.05 | 150.11 | 152.04 | 1,901,855 | +0.36(+0.24%) |
Sep 23, 2020 | 153.48 | 155.09 | 151.50 | 151.68 | 3,047,026 | -1.17(-0.77%) |
Sep 22, 2020 | 155.60 | 157.44 | 152.68 | 152.85 | 2,452,501 | -3.04(-1.95%) |
Sep 21, 2020 | 155.93 | 157.09 | 151.23 | 155.90 | 2,674,116 | -2.80(-1.76%) |
Sep 18, 2020 | 158.65 | 160.15 | 157.51 | 158.69 | 3,192,105 | -1.02(-0.64%) |
Sep 17, 2020 | 158.13 | 160.81 | 157.67 | 159.71 | 3,343,527 | +0.39(+0.24%) |
Sep 16, 2020 | 159.34 | 162.22 | 157.85 | 159.33 | 5,574,704 | +1.97(+1.26%) |
Sep 15, 2020 | 163.83 | 164.40 | 156.86 | 157.35 | 3,024,260 | -5.06(-3.11%) |
Sep 14, 2020 | 160.97 | 163.96 | 159.98 | 162.41 | 1,655,773 | +2.35(+1.47%) |
Sep 11, 2020 | 161.29 | 161.48 | 158.49 | 160.05 | 1,587,217 | -0.36(-0.22%) |
Sep 10, 2020 | 164.84 | 166.14 | 160.37 | 160.41 | 1,424,552 | -4.05(-2.46%) |
Sep 09, 2020 | 165.30 | 166.55 | 162.64 | 164.47 | 1,763,946 | +0.05(+0.03%) |
Sep 08, 2020 | 168.22 | 168.22 | 163.46 | 164.42 | 1,599,624 | -4.38(-2.59%) |
Sep 04, 2020 | 169.59 | 170.06 | 165.68 | 168.79 | 1,919,051 | +0.17(+0.10%) |
Sep 03, 2020 | 172.57 | 175.07 | 167.09 | 168.62 | 1,751,101 | -2.75(-1.60%) |
Sep 02, 2020 | 167.40 | 172.08 | 166.42 | 171.38 | 1,791,405 | +4.90(+2.95%) |
Sep 01, 2020 | 166.33 | 167.56 | 164.91 | 166.47 | 1,988,000 | -1.15(-0.69%) |
Aug 31, 2020 | 169.49 | 172.70 | 167.54 | 167.62 | 3,216,925 | -3.57(-2.09%) |
Aug 28, 2020 | 167.66 | 171.47 | 166.29 | 171.20 | 1,599,174 | +3.85(+2.30%) |
Aug 27, 2020 | 165.52 | 168.55 | 164.71 | 167.35 | 1,743,772 | +2.82(+1.71%) |
Aug 26, 2020 | 167.30 | 167.30 | 162.70 | 164.53 | 2,051,379 | -3.13(-1.87%) |
Aug 25, 2020 | 168.65 | 168.65 | 166.34 | 167.66 | 1,415,491 | -0.26(-0.15%) |
Aug 24, 2020 | 169.57 | 169.86 | 165.96 | 167.92 | 1,538,606 | -0.59(-0.35%) |
Aug 21, 2020 | 168.76 | 170.58 | 167.59 | 168.50 | 1,466,377 | +0.27(+0.16%) |
Aug 20, 2020 | 170.16 | 170.60 | 167.70 | 168.23 | 1,320,373 | -3.06(-1.79%) |
Aug 19, 2020 | 172.39 | 173.42 | 171.08 | 171.29 | 1,786,418 | -0.64(-0.37%) |
Aug 18, 2020 | 172.00 | 173.44 | 170.83 | 171.93 | 1,211,675 | -0.25(-0.14%) |
Aug 17, 2020 | 173.23 | 173.81 | 171.62 | 172.18 | 1,611,066 | -1.14(-0.66%) |
Aug 14, 2020 | 169.79 | 174.51 | 168.92 | 173.32 | 1,282,365 | +2.38(+1.39%) |
Aug 13, 2020 | 172.41 | 172.63 | 169.84 | 170.94 | 1,281,077 | -3.25(-1.87%) |
Aug 12, 2020 | 174.97 | 176.51 | 171.76 | 174.19 | 2,279,488 | +1.83(+1.06%) |
Aug 11, 2020 | 174.83 | 176.91 | 172.02 | 172.36 | 2,040,168 | -0.59(-0.34%) |
Aug 10, 2020 | 167.41 | 173.16 | 167.41 | 172.94 | 2,167,292 | +4.55(+2.70%) |
Aug 07, 2020 | 163.68 | 168.51 | 163.47 | 168.40 | 1,905,613 | +4.84(+2.96%) |
Aug 06, 2020 | 163.69 | 165.97 | 162.00 | 163.56 | 1,879,053 | -1.70(-1.03%) |
Aug 05, 2020 | 165.79 | 167.09 | 163.75 | 165.26 | 2,571,350 | +1.29(+0.79%) |
Aug 04, 2020 | 163.01 | 166.13 | 162.33 | 163.97 | 1,968,463 | +0.47(+0.29%) |
Aug 03, 2020 | 164.34 | 164.44 | 161.45 | 163.49 | 2,183,440 | +0.29(+0.18%) |
Jul 31, 2020 | 167.31 | 167.40 | 161.61 | 163.20 | 2,595,312 | -5.46(-3.24%) |
Jul 30, 2020 | 169.36 | 171.26 | 167.27 | 168.66 | 1,830,825 | -3.15(-1.83%) |
Jul 29, 2020 | 167.39 | 173.26 | 166.90 | 171.81 | 2,255,078 | +5.72(+3.44%) |
Jul 28, 2020 | 165.61 | 168.10 | 164.61 | 166.09 | 1,922,003 | +0.24(+0.14%) |
Jul 27, 2020 | 170.01 | 170.19 | 165.75 | 165.86 | 1,995,743 | -5.22(-3.05%) |
Jul 24, 2020 | 170.88 | 174.05 | 170.02 | 171.07 | 2,395,217 | +1.80(+1.06%) |
Jul 23, 2020 | 167.32 | 171.23 | 167.09 | 169.28 | 2,160,897 | +2.07(+1.24%) |
Jul 22, 2020 | 168.54 | 168.67 | 165.57 | 167.21 | 1,701,899 | -1.29(-0.77%) |
Jul 21, 2020 | 168.22 | 168.67 | 166.57 | 168.50 | 2,690,562 | +2.31(+1.39%) |
Jul 20, 2020 | 170.08 | 170.34 | 166.06 | 166.20 | 2,118,898 | -3.73(-2.20%) |
Jul 17, 2020 | 171.32 | 171.91 | 169.44 | 169.93 | 2,684,937 | -0.18(-0.11%) |
Jul 16, 2020 | 171.05 | 171.39 | 169.07 | 170.11 | 1,806,093 | -0.98(-0.57%) |
Jul 15, 2020 | 173.04 | 174.57 | 170.29 | 171.09 | 1,922,103 | -1.07(-0.62%) |
Jul 14, 2020 | 167.25 | 172.37 | 165.70 | 172.16 | 1,903,491 | +4.54(+2.71%) |
Jul 13, 2020 | 166.66 | 170.23 | 166.52 | 167.62 | 1,834,429 | +1.73(+1.04%) |
Jul 10, 2020 | 164.77 | 166.38 | 161.41 | 165.89 | 1,609,226 | +1.55(+0.94%) |
Jul 09, 2020 | 169.64 | 170.41 | 162.33 | 164.34 | 2,466,517 | -5.84(-3.43%) |
Jul 08, 2020 | 172.45 | 174.39 | 167.41 | 170.19 | 2,682,585 | -1.86(-1.08%) |
Jul 07, 2020 | 176.68 | 177.86 | 171.56 | 172.05 | 2,310,770 | -6.88(-3.85%) |
Jul 06, 2020 | 181.26 | 182.21 | 178.62 | 178.93 | 1,662,543 | -1.10(-0.61%) |
Jul 02, 2020 | 181.41 | 183.83 | 179.65 | 180.02 | 944,288 | -0.01(-0.00%) |