Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 190.62 | 192.55 | 182.39 | 183.51 | 4,757,136 | -15.47(-7.77%) |
Jul 29, 2021 | 202.34 | 204.11 | 197.89 | 198.98 | 1,426,712 | -3.96(-1.95%) |
Jul 28, 2021 | 200.47 | 204.77 | 199.27 | 202.94 | 1,688,582 | +3.45(+1.73%) |
Jul 27, 2021 | 205.68 | 206.36 | 191.82 | 199.49 | 2,792,830 | -6.56(-3.19%) |
Jul 26, 2021 | 207.47 | 209.25 | 205.50 | 206.05 | 1,587,165 | -2.81(-1.35%) |
Jul 23, 2021 | 202.23 | 211.82 | 199.69 | 208.86 | 2,789,178 | +7.01(+3.47%) |
Jul 22, 2021 | 196.93 | 202.98 | 196.93 | 201.85 | 2,625,117 | +6.05(+3.09%) |
Jul 21, 2021 | 194.07 | 195.92 | 191.04 | 195.80 | 1,467,689 | +0.93(+0.48%) |
Jul 20, 2021 | 192.50 | 195.77 | 187.79 | 194.87 | 2,117,969 | +4.54(+2.39%) |
Jul 19, 2021 | 181.63 | 192.46 | 180.24 | 190.33 | 2,600,655 | +5.91(+3.20%) |
Jul 16, 2021 | 183.55 | 187.48 | 183.20 | 184.42 | 1,962,849 | +2.12(+1.16%) |
Jul 15, 2021 | 182.86 | 186.69 | 179.71 | 182.30 | 2,388,135 | -0.56(-0.31%) |
Jul 14, 2021 | 189.79 | 190.58 | 182.31 | 182.86 | 2,854,683 | -5.64(-2.99%) |
Jul 13, 2021 | 193.99 | 193.99 | 188.01 | 188.50 | 2,540,775 | -5.80(-2.99%) |
Jul 12, 2021 | 196.05 | 200.03 | 190.23 | 194.30 | 2,696,727 | -0.79(-0.40%) |
Jul 09, 2021 | 196.41 | 196.95 | 193.52 | 195.09 | 1,606,400 | -0.93(-0.47%) |
Jul 08, 2021 | 186.00 | 196.64 | 185.10 | 196.02 | 1,761,151 | +3.12(+1.62%) |
Jul 07, 2021 | 198.54 | 199.00 | 190.34 | 192.90 | 1,794,338 | -4.91(-2.48%) |
Jul 06, 2021 | 197.39 | 199.13 | 193.08 | 197.81 | 2,478,613 | +0.24(+0.12%) |
Jul 02, 2021 | 200.20 | 202.39 | 195.83 | 197.57 | 1,809,111 | -1.94(-0.97%) |
Jul 01, 2021 | 206.41 | 207.84 | 198.23 | 199.51 | 3,266,839 | -6.33(-3.08%) |
Jun 30, 2021 | 202.46 | 206.62 | 201.36 | 205.84 | 3,114,881 | +3.31(+1.63%) |
Jun 29, 2021 | 198.81 | 203.56 | 195.02 | 202.53 | 3,826,403 | +4.12(+2.08%) |
Jun 28, 2021 | 187.77 | 199.18 | 187.77 | 198.41 | 4,931,005 | +13.61(+7.36%) |
Jun 25, 2021 | 183.77 | 187.99 | 183.10 | 184.80 | 3,087,618 | +3.28(+1.81%) |
Jun 24, 2021 | 181.45 | 184.96 | 178.77 | 181.52 | 2,574,313 | +2.07(+1.15%) |
Jun 23, 2021 | 179.11 | 182.21 | 178.12 | 179.45 | 2,934,207 | +1.47(+0.83%) |
Jun 22, 2021 | 170.63 | 179.00 | 170.59 | 177.98 | 4,223,717 | +7.19(+4.21%) |
Jun 21, 2021 | 169.75 | 171.86 | 165.15 | 170.79 | 2,134,641 | +0.97(+0.57%) |
Jun 18, 2021 | 168.99 | 171.37 | 167.69 | 169.82 | 3,505,330 | +0.18(+0.11%) |
Jun 17, 2021 | 166.02 | 172.31 | 165.52 | 169.64 | 2,502,496 | +2.27(+1.36%) |
Jun 16, 2021 | 167.35 | 169.29 | 164.52 | 167.37 | 2,560,389 | +1.31(+0.79%) |
Jun 15, 2021 | 171.87 | 172.00 | 163.82 | 166.06 | 2,632,426 | -4.24(-2.49%) |
Jun 14, 2021 | 166.77 | 172.18 | 166.05 | 170.30 | 2,667,363 | +4.48(+2.70%) |
Jun 11, 2021 | 167.77 | 168.24 | 164.66 | 165.82 | 2,432,152 | -1.33(-0.80%) |
Jun 10, 2021 | 167.05 | 170.03 | 166.07 | 167.15 | 2,347,419 | -0.15(-0.09%) |
Jun 09, 2021 | 172.18 | 174.69 | 167.01 | 167.30 | 5,127,855 | -2.91(-1.71%) |
Jun 08, 2021 | 166.36 | 171.90 | 166.36 | 170.21 | 2,639,645 | +1.89(+1.12%) |
Jun 07, 2021 | 164.56 | 169.50 | 163.88 | 168.32 | 2,760,266 | +4.14(+2.52%) |
Jun 04, 2021 | 167.41 | 168.30 | 162.40 | 164.18 | 2,270,820 | -1.56(-0.94%) |
Jun 03, 2021 | 172.08 | 172.58 | 165.11 | 165.74 | 3,335,625 | -9.40(-5.37%) |
Jun 02, 2021 | 164.42 | 176.85 | 163.65 | 175.14 | 4,900,056 | +11.68(+7.15%) |
Jun 01, 2021 | 165.95 | 167.32 | 161.88 | 163.46 | 2,448,485 | -1.27(-0.77%) |
May 28, 2021 | 166.10 | 167.85 | 164.62 | 164.73 | 1,974,421 | -2.01(-1.21%) |
May 27, 2021 | 168.61 | 168.61 | 162.50 | 166.74 | 2,982,384 | -1.48(-0.88%) |
May 26, 2021 | 168.20 | 169.40 | 166.56 | 168.22 | 1,422,297 | +1.17(+0.70%) |
May 25, 2021 | 166.87 | 170.62 | 166.43 | 167.05 | 1,558,089 | +1.87(+1.13%) |
May 24, 2021 | 169.73 | 169.90 | 164.22 | 165.18 | 2,403,967 | -2.38(-1.42%) |
May 21, 2021 | 173.00 | 173.50 | 167.13 | 167.56 | 2,527,577 | -4.80(-2.78%) |
May 20, 2021 | 166.28 | 175.14 | 166.02 | 172.36 | 3,159,515 | +6.94(+4.20%) |
May 19, 2021 | 164.30 | 166.27 | 161.39 | 165.42 | 2,511,674 | -1.83(-1.09%) |
May 18, 2021 | 165.81 | 170.11 | 164.60 | 167.25 | 3,102,453 | +2.07(+1.25%) |
May 17, 2021 | 162.67 | 165.40 | 160.06 | 165.18 | 1,932,760 | +2.07(+1.27%) |
May 14, 2021 | 159.01 | 163.84 | 157.14 | 163.11 | 2,330,513 | +6.52(+4.16%) |
May 13, 2021 | 163.34 | 164.50 | 153.80 | 156.59 | 3,092,479 | -2.75(-1.73%) |
May 12, 2021 | 165.33 | 169.07 | 158.41 | 159.34 | 3,311,413 | -10.50(-6.18%) |
May 11, 2021 | 159.55 | 170.70 | 158.71 | 169.84 | 4,016,462 | +2.71(+1.62%) |
May 10, 2021 | 163.01 | 170.98 | 161.78 | 167.13 | 5,094,721 | +1.62(+0.98%) |
May 07, 2021 | 163.93 | 165.62 | 158.65 | 165.51 | 5,859,726 | +7.83(+4.97%) |
May 06, 2021 | 167.01 | 170.65 | 154.00 | 157.68 | 15,663,147 | -26.89(-14.57%) |
May 05, 2021 | 190.99 | 194.99 | 181.51 | 184.57 | 5,592,263 | -3.88(-2.06%) |
May 04, 2021 | 185.11 | 191.29 | 183.20 | 188.45 | 3,528,883 | -2.26(-1.19%) |
May 03, 2021 | 200.40 | 200.91 | 189.27 | 190.71 | 3,605,754 | -8.08(-4.06%) |
Apr 30, 2021 | 206.34 | 207.95 | 198.08 | 198.79 | 3,159,100 | -10.01(-4.79%) |
Apr 29, 2021 | 212.28 | 212.34 | 201.80 | 208.80 | 2,314,541 | -2.55(-1.21%) |
Apr 28, 2021 | 206.26 | 212.97 | 202.50 | 211.35 | 1,898,278 | +3.86(+1.86%) |
Apr 27, 2021 | 206.16 | 210.80 | 206.00 | 207.49 | 2,288,234 | +2.31(+1.13%) |
Apr 26, 2021 | 211.00 | 212.00 | 203.80 | 205.18 | 4,197,707 | -9.41(-4.39%) |
Apr 23, 2021 | 212.60 | 216.75 | 211.00 | 214.59 | 1,476,300 | +4.31(+2.05%) |
Apr 22, 2021 | 209.83 | 215.46 | 207.50 | 210.28 | 1,701,361 | +0.52(+0.25%) |
Apr 21, 2021 | 204.34 | 210.82 | 202.33 | 209.76 | 1,686,721 | +2.90(+1.40%) |
Apr 20, 2021 | 212.00 | 212.50 | 200.88 | 206.86 | 2,767,557 | -6.33(-2.97%) |
Apr 19, 2021 | 216.88 | 219.19 | 211.87 | 213.19 | 2,235,022 | -6.80(-3.09%) |
Apr 16, 2021 | 220.30 | 221.14 | 213.60 | 219.99 | 1,524,900 | +0.70(+0.32%) |
Apr 15, 2021 | 221.37 | 223.50 | 216.31 | 219.29 | 1,818,182 | +1.22(+0.56%) |
Apr 14, 2021 | 225.04 | 227.00 | 216.19 | 218.07 | 1,719,870 | -5.96(-2.66%) |
Apr 13, 2021 | 222.45 | 225.84 | 220.29 | 224.03 | 2,023,143 | +5.90(+2.70%) |
Apr 12, 2021 | 216.87 | 220.51 | 214.10 | 218.13 | 1,875,907 | -0.44(-0.20%) |
Apr 09, 2021 | 214.24 | 221.67 | 212.86 | 218.57 | 2,723,400 | +3.18(+1.48%) |
Apr 08, 2021 | 206.00 | 216.29 | 205.79 | 215.39 | 3,604,656 | +11.37(+5.57%) |
Apr 07, 2021 | 204.50 | 205.75 | 199.27 | 204.02 | 2,205,961 | -1.99(-0.97%) |
Apr 06, 2021 | 199.44 | 208.57 | 197.31 | 206.01 | 3,038,523 | +8.81(+4.47%) |
Apr 05, 2021 | 211.99 | 211.99 | 196.13 | 197.20 | 3,626,447 | -11.00(-5.28%) |
Apr 01, 2021 | 206.44 | 212.14 | 205.40 | 208.20 | 1,775,400 | +6.53(+3.24%) |
Mar 31, 2021 | 202.90 | 208.49 | 201.34 | 201.67 | 2,512,203 | +2.80(+1.41%) |
Mar 30, 2021 | 192.80 | 203.66 | 191.00 | 198.87 | 2,647,392 | +2.56(+1.30%) |
Mar 29, 2021 | 203.42 | 204.00 | 195.15 | 196.31 | 2,024,102 | -6.01(-2.97%) |
Mar 26, 2021 | 197.49 | 202.55 | 193.65 | 202.32 | 2,667,400 | +6.12(+3.12%) |
Mar 25, 2021 | 193.33 | 201.10 | 190.50 | 196.20 | 3,431,649 | -2.98(-1.50%) |
Mar 24, 2021 | 220.85 | 221.00 | 197.87 | 199.18 | 3,861,881 | -20.49(-9.33%) |
Mar 23, 2021 | 222.62 | 231.34 | 218.09 | 219.67 | 3,753,771 | -0.10(-0.05%) |
Mar 22, 2021 | 219.55 | 223.19 | 217.00 | 219.77 | 3,135,938 | +4.36(+2.02%) |
Mar 19, 2021 | 210.31 | 224.11 | 209.40 | 215.41 | 4,843,200 | +5.90(+2.82%) |
Mar 18, 2021 | 211.40 | 219.72 | 208.87 | 209.51 | 3,422,919 | -8.93(-4.09%) |
Mar 17, 2021 | 208.50 | 221.19 | 204.53 | 218.44 | 4,324,686 | +2.46(+1.14%) |
Mar 16, 2021 | 226.89 | 228.00 | 210.75 | 215.98 | 2,450,626 | -7.25(-3.25%) |
Mar 15, 2021 | 220.53 | 223.50 | 216.01 | 223.23 | 2,575,733 | +2.09(+0.95%) |
Mar 12, 2021 | 212.28 | 222.67 | 205.00 | 221.14 | 2,763,700 | +0.30(+0.14%) |
Mar 11, 2021 | 214.97 | 224.00 | 212.73 | 220.84 | 3,402,258 | +14.91(+7.24%) |
Mar 10, 2021 | 212.96 | 215.49 | 203.25 | 205.93 | 2,725,285 | -0.86(-0.42%) |
Mar 09, 2021 | 202.97 | 210.13 | 198.86 | 206.79 | 3,707,022 | +16.53(+8.69%) |
Mar 08, 2021 | 199.54 | 209.56 | 189.80 | 190.26 | 3,907,418 | -10.04(-5.01%) |
Mar 05, 2021 | 201.01 | 203.44 | 179.23 | 200.30 | 5,644,700 | +2.20(+1.11%) |
Mar 04, 2021 | 207.51 | 212.97 | 186.99 | 198.10 | 6,495,982 | -10.51(-5.04%) |
Mar 03, 2021 | 235.20 | 238.29 | 206.79 | 208.61 | 7,208,946 | -29.82(-12.51%) |
Mar 02, 2021 | 243.50 | 251.86 | 236.78 | 238.43 | 3,685,979 | -6.15(-2.51%) |
Mar 01, 2021 | 224.57 | 248.45 | 223.65 | 244.58 | 6,656,534 | +24.31(+11.04%) |
Feb 26, 2021 | 224.00 | 232.29 | 206.37 | 220.27 | 11,049,000 | +22.69(+11.48%) |
Feb 25, 2021 | 205.09 | 214.00 | 194.77 | 197.58 | 3,636,621 | -11.52(-5.51%) |
Feb 24, 2021 | 209.99 | 212.88 | 202.26 | 209.10 | 2,175,088 | -1.65(-0.78%) |
Feb 23, 2021 | 203.07 | 211.92 | 191.00 | 210.75 | 3,644,070 | -2.37(-1.11%) |
Feb 22, 2021 | 222.86 | 225.66 | 211.75 | 213.12 | 2,647,122 | -14.15(-6.23%) |
Feb 19, 2021 | 224.09 | 230.43 | 223.61 | 227.27 | 1,828,000 | +6.45(+2.92%) |
Feb 18, 2021 | 216.05 | 225.31 | 215.10 | 220.82 | 1,524,923 | -1.59(-0.71%) |
Feb 17, 2021 | 222.13 | 225.00 | 214.07 | 222.41 | 2,389,260 | -5.91(-2.59%) |
Feb 16, 2021 | 238.95 | 239.25 | 226.10 | 228.32 | 2,163,153 | -5.54(-2.37%) |
Feb 12, 2021 | 227.71 | 235.10 | 224.57 | 233.86 | 1,808,200 | +7.81(+3.45%) |
Feb 11, 2021 | 227.10 | 230.04 | 223.73 | 226.05 | 1,517,412 | +0.40(+0.18%) |
Feb 10, 2021 | 232.19 | 232.24 | 220.52 | 225.65 | 1,686,892 | -4.22(-1.84%) |
Feb 09, 2021 | 229.26 | 231.65 | 226.65 | 229.87 | 1,662,808 | -1.82(-0.79%) |
Feb 08, 2021 | 233.14 | 238.95 | 226.35 | 231.69 | 2,989,381 | +0.57(+0.25%) |
Feb 05, 2021 | 222.00 | 239.47 | 220.32 | 231.12 | 3,817,500 | +10.28(+4.65%) |
Feb 04, 2021 | 211.70 | 221.96 | 211.70 | 220.84 | 3,182,589 | +10.77(+5.13%) |
Feb 03, 2021 | 211.76 | 215.16 | 208.02 | 210.07 | 1,720,578 | -0.22(-0.10%) |
Feb 02, 2021 | 207.40 | 213.42 | 206.35 | 210.29 | 1,973,141 | +6.52(+3.20%) |
Feb 01, 2021 | 201.68 | 204.62 | 195.68 | 203.77 | 1,797,053 | +4.68(+2.35%) |
Jan 29, 2021 | 201.00 | 203.67 | 193.68 | 199.09 | 2,271,000 | -3.32(-1.64%) |
Jan 28, 2021 | 196.43 | 207.13 | 193.13 | 202.41 | 2,982,930 | +9.04(+4.67%) |
Jan 27, 2021 | 199.25 | 205.65 | 192.00 | 193.37 | 3,641,133 | -11.04(-5.40%) |
Jan 26, 2021 | 225.94 | 226.73 | 203.00 | 204.41 | 7,997,231 | -4.40(-2.11%) |
Jan 25, 2021 | 217.00 | 221.44 | 205.40 | 208.81 | 2,339,975 | -4.78(-2.24%) |
Jan 22, 2021 | 211.17 | 215.15 | 209.14 | 213.59 | 2,162,600 | +1.05(+0.49%) |
Jan 21, 2021 | 218.55 | 221.44 | 212.30 | 212.54 | 2,938,030 | -3.15(-1.46%) |
Jan 20, 2021 | 223.43 | 225.74 | 213.72 | 215.69 | 3,434,246 | -5.62(-2.54%) |
Jan 19, 2021 | 208.66 | 221.34 | 208.00 | 221.31 | 4,509,106 | +16.89(+8.26%) |
Jan 15, 2021 | 211.21 | 211.99 | 197.16 | 204.42 | 3,601,400 | -7.10(-3.36%) |
Jan 14, 2021 | 207.25 | 221.12 | 207.00 | 211.52 | 5,037,060 | +4.49(+2.17%) |
Jan 13, 2021 | 204.61 | 209.04 | 200.87 | 207.03 | 2,923,096 | +1.88(+0.92%) |
Jan 12, 2021 | 185.06 | 211.85 | 184.75 | 205.15 | 9,353,780 | +22.11(+12.08%) |
Jan 11, 2021 | 174.10 | 187.76 | 171.02 | 183.04 | 3,816,514 | +7.39(+4.21%) |
Jan 08, 2021 | 172.91 | 179.73 | 171.76 | 175.65 | 2,470,300 | +4.86(+2.85%) |
Jan 07, 2021 | 170.30 | 173.50 | 167.25 | 170.79 | 2,781,281 | +3.22(+1.92%) |
Jan 06, 2021 | 172.11 | 173.16 | 166.33 | 167.57 | 2,964,817 | -7.41(-4.23%) |
Jan 05, 2021 | 170.19 | 175.77 | 169.06 | 174.98 | 2,162,728 | +2.90(+1.69%) |
Jan 04, 2021 | 179.52 | 181.60 | 168.25 | 172.08 | 3,260,884 | -5.83(-3.28%) |
Dec 31, 2020 | 177.91 | 177.91 | 177.91 | 2,120,585 | -5.27(-2.88%) | |
Dec 30, 2020 | 178.30 | 183.41 | 176.12 | 183.18 | 2,120,585 | +6.17(+3.49%) |
Dec 29, 2020 | 179.65 | 180.00 | 173.69 | 177.01 | 2,358,350 | -1.11(-0.62%) |
Dec 28, 2020 | 193.58 | 194.00 | 175.84 | 178.12 | 4,218,931 | -12.19(-6.41%) |
Dec 24, 2020 | 191.21 | 193.74 | 188.08 | 190.31 | 1,116,600 | +0.14(+0.07%) |
Dec 23, 2020 | 196.90 | 197.38 | 190.03 | 190.17 | 2,095,478 | -7.21(-3.65%) |
Dec 22, 2020 | 191.11 | 198.50 | 190.44 | 197.38 | 3,372,508 | +8.18(+4.32%) |
Dec 21, 2020 | 189.16 | 193.00 | 184.55 | 189.20 | 3,028,818 | -1.56(-0.82%) |
Dec 18, 2020 | 190.59 | 191.73 | 184.69 | 190.76 | 5,352,700 | +2.66(+1.41%) |
Dec 17, 2020 | 184.32 | 192.09 | 183.33 | 188.10 | 4,321,419 | +5.76(+3.16%) |
Dec 16, 2020 | 173.69 | 182.78 | 171.34 | 182.34 | 4,291,622 | +4.54(+2.55%) |
Dec 15, 2020 | 172.00 | 179.93 | 170.51 | 177.80 | 3,357,966 | +7.83(+4.61%) |
Dec 14, 2020 | 172.25 | 176.48 | 169.66 | 169.97 | 3,067,415 | -0.05(-0.03%) |
Dec 11, 2020 | 166.08 | 171.66 | 165.72 | 170.02 | 3,064,400 | +4.72(+2.86%) |
Dec 10, 2020 | 157.30 | 167.62 | 157.00 | 165.30 | 2,590,275 | +6.07(+3.81%) |
Dec 09, 2020 | 165.94 | 167.52 | 157.64 | 159.23 | 3,890,049 | -4.74(-2.89%) |
Dec 08, 2020 | 158.85 | 167.92 | 156.80 | 163.97 | 3,268,713 | +7.04(+4.49%) |
Dec 07, 2020 | 155.60 | 158.88 | 153.61 | 156.93 | 1,941,734 | +1.90(+1.23%) |
Dec 04, 2020 | 154.13 | 157.09 | 153.22 | 155.03 | 1,967,500 | +0.29(+0.19%) |
Dec 03, 2020 | 154.49 | 157.02 | 154.20 | 154.74 | 2,015,003 | +0.12(+0.08%) |
Dec 02, 2020 | 151.38 | 155.60 | 150.00 | 154.62 | 2,194,857 | -0.05(-0.03%) |
Dec 01, 2020 | 161.51 | 161.51 | 154.10 | 154.67 | 3,252,125 | -6.03(-3.75%) |
Nov 30, 2020 | 161.94 | 164.64 | 153.36 | 160.70 | 11,334,829 | +0.15(+0.09%) |
Nov 27, 2020 | 148.72 | 160.63 | 148.53 | 160.55 | 5,023,000 | +15.46(+10.66%) |
Nov 25, 2020 | 138.63 | 146.95 | 138.51 | 145.09 | 3,551,900 | +7.49(+5.44%) |
Nov 24, 2020 | 139.99 | 140.04 | 133.65 | 137.60 | 3,331,298 | -2.60(-1.85%) |
Nov 23, 2020 | 141.00 | 143.23 | 138.22 | 140.20 | 2,593,514 | +0.14(+0.10%) |
Nov 20, 2020 | 136.52 | 143.96 | 136.26 | 140.06 | 4,421,200 | +5.56(+4.13%) |
Nov 19, 2020 | 128.00 | 134.70 | 127.44 | 134.50 | 3,008,673 | +7.49(+5.90%) |
Nov 18, 2020 | 127.84 | 129.24 | 124.70 | 127.01 | 2,537,369 | -1.81(-1.41%) |
Nov 17, 2020 | 126.71 | 128.94 | 123.60 | 128.82 | 2,499,663 | +3.20(+2.55%) |
Nov 16, 2020 | 122.54 | 127.24 | 120.50 | 125.62 | 3,493,981 | +0.70(+0.56%) |
Nov 13, 2020 | 128.55 | 130.00 | 123.33 | 124.92 | 3,484,400 | -2.11(-1.66%) |
Nov 12, 2020 | 129.64 | 133.50 | 125.81 | 127.03 | 3,876,161 | -3.56(-2.73%) |
Nov 11, 2020 | 121.92 | 131.07 | 121.79 | 130.59 | 5,256,927 | +11.16(+9.34%) |
Nov 10, 2020 | 126.22 | 126.40 | 113.49 | 119.43 | 6,261,771 | -1.77(-1.46%) |
Nov 09, 2020 | 130.38 | 134.00 | 116.31 | 121.20 | 10,623,315 | -25.08(-17.15%) |
Nov 06, 2020 | 143.68 | 146.60 | 140.55 | 146.28 | 2,591,100 | +2.64(+1.84%) |
Nov 05, 2020 | 140.00 | 144.95 | 138.12 | 143.64 | 2,731,367 | +7.44(+5.46%) |
Nov 04, 2020 | 135.50 | 138.79 | 133.51 | 136.20 | 3,634,762 | +5.75(+4.41%) |
Nov 03, 2020 | 127.96 | 131.99 | 125.59 | 130.45 | 2,935,174 | +4.01(+3.17%) |
Nov 02, 2020 | 123.23 | 127.73 | 121.57 | 126.44 | 3,828,307 | +4.85(+3.99%) |
Oct 30, 2020 | 130.51 | 131.70 | 119.71 | 121.59 | 5,604,600 | -10.83(-8.18%) |
Oct 29, 2020 | 138.29 | 138.94 | 128.13 | 132.42 | 7,808,026 | -7.22(-5.17%) |
Oct 28, 2020 | 143.30 | 145.15 | 138.92 | 139.64 | 4,817,749 | -6.14(-4.21%) |
Oct 27, 2020 | 141.48 | 147.65 | 141.29 | 145.78 | 4,574,719 | +6.05(+4.33%) |
Oct 26, 2020 | 137.49 | 143.11 | 136.20 | 139.73 | 3,253,525 | +1.88(+1.37%) |
Oct 23, 2020 | 136.16 | 138.43 | 134.12 | 137.84 | 2,099,700 | +1.91(+1.40%) |
Oct 22, 2020 | 133.90 | 138.00 | 132.85 | 135.94 | 3,329,456 | +2.93(+2.20%) |
Oct 21, 2020 | 144.62 | 145.63 | 132.69 | 133.01 | 5,548,769 | -11.78(-8.14%) |
Oct 20, 2020 | 147.54 | 150.24 | 144.51 | 144.79 | 2,549,965 | -3.58(-2.41%) |
Oct 19, 2020 | 148.75 | 151.80 | 146.36 | 148.37 | 2,326,106 | +0.78(+0.53%) |
Oct 16, 2020 | 151.98 | 152.53 | 147.15 | 147.59 | 1,765,500 | -3.08(-2.04%) |
Oct 15, 2020 | 145.38 | 150.90 | 143.45 | 150.67 | 2,209,816 | +0.70(+0.47%) |
Oct 14, 2020 | 153.80 | 154.88 | 147.66 | 149.97 | 3,175,331 | -3.23(-2.11%) |
Oct 13, 2020 | 148.19 | 154.73 | 147.61 | 153.20 | 3,351,596 | +5.82(+3.95%) |
Oct 12, 2020 | 149.00 | 151.20 | 146.55 | 147.38 | 3,272,569 | +0.71(+0.48%) |
Oct 09, 2020 | 140.70 | 147.30 | 140.07 | 146.67 | 3,358,800 | +7.13(+5.11%) |
Oct 08, 2020 | 145.00 | 145.15 | 139.16 | 139.54 | 3,200,328 | -3.12(-2.19%) |
Oct 07, 2020 | 136.63 | 143.10 | 136.45 | 142.66 | 3,800,681 | +8.10(+6.02%) |
Oct 06, 2020 | 137.00 | 139.26 | 134.10 | 134.56 | 3,045,501 | -2.13(-1.56%) |
Oct 05, 2020 | 132.69 | 136.84 | 130.70 | 136.69 | 2,733,764 | +5.06(+3.84%) |
Oct 02, 2020 | 127.49 | 133.33 | 127.27 | 131.63 | 3,783,100 | -0.06(-0.05%) |
Oct 01, 2020 | 124.10 | 133.09 | 123.25 | 131.69 | 5,743,401 | +10.06(+8.27%) |
Sep 30, 2020 | 123.19 | 125.59 | 120.14 | 121.63 | 2,525,113 | -1.60(-1.30%) |
Sep 29, 2020 | 123.61 | 125.70 | 121.26 | 123.23 | 2,619,675 | -0.46(-0.37%) |
Sep 28, 2020 | 120.37 | 123.95 | 119.19 | 123.69 | 3,452,918 | +5.41(+4.57%) |
Sep 25, 2020 | 113.70 | 118.69 | 113.01 | 118.28 | 2,572,500 | +4.60(+4.05%) |
Sep 24, 2020 | 112.55 | 116.10 | 109.52 | 113.68 | 4,339,111 | -1.41(-1.23%) |
Sep 23, 2020 | 119.29 | 121.37 | 114.05 | 115.09 | 4,057,851 | -4.26(-3.57%) |
Sep 22, 2020 | 118.00 | 119.75 | 112.60 | 119.35 | 4,757,735 | +3.34(+2.88%) |
Sep 21, 2020 | 110.43 | 116.33 | 109.79 | 116.01 | 4,218,041 | +4.26(+3.81%) |
Sep 18, 2020 | 110.68 | 113.29 | 109.11 | 111.75 | 26,303,600 | +2.52(+2.31%) |
Sep 17, 2020 | 105.29 | 109.23 | 104.30 | 109.23 | 4,115,804 | +0.43(+0.40%) |
Sep 16, 2020 | 111.10 | 112.65 | 108.54 | 108.80 | 2,824,770 | -2.20(-1.98%) |
Sep 15, 2020 | 113.48 | 114.00 | 109.16 | 111.00 | 3,485,800 | -1.55(-1.38%) |
Sep 14, 2020 | 111.77 | 115.00 | 109.39 | 112.55 | 4,736,686 | +1.78(+1.61%) |
Sep 11, 2020 | 113.08 | 116.59 | 109.94 | 110.77 | 4,450,500 | +0.20(+0.18%) |
Sep 10, 2020 | 113.48 | 118.00 | 110.25 | 110.57 | 4,154,877 | -2.14(-1.90%) |
Sep 09, 2020 | 112.71 | 114.89 | 109.43 | 112.71 | 4,738,887 | +2.15(+1.94%) |
Sep 08, 2020 | 113.38 | 118.20 | 108.37 | 110.56 | 9,722,237 | -1.48(-1.32%) |
Sep 04, 2020 | 114.23 | 116.82 | 103.06 | 112.04 | 7,500,200 | -4.16(-3.58%) |
Sep 03, 2020 | 119.81 | 121.16 | 113.33 | 116.20 | 4,765,328 | -8.17(-6.57%) |
Sep 02, 2020 | 128.30 | 129.94 | 120.25 | 124.37 | 3,754,295 | -0.68(-0.54%) |
Sep 01, 2020 | 121.19 | 126.05 | 119.98 | 125.05 | 3,045,348 | +5.35(+4.47%) |
Aug 31, 2020 | 119.66 | 120.58 | 116.63 | 119.70 | 3,321,584 | +0.04(+0.03%) |
Aug 28, 2020 | 123.00 | 123.32 | 117.77 | 119.66 | 3,705,000 | -2.71(-2.21%) |
Aug 27, 2020 | 127.06 | 127.61 | 121.71 | 122.37 | 2,398,239 | -4.54(-3.58%) |
Aug 26, 2020 | 126.35 | 128.68 | 125.46 | 126.91 | 2,497,648 | +1.43(+1.14%) |
Aug 25, 2020 | 127.95 | 129.63 | 124.15 | 125.48 | 3,593,556 | -3.26(-2.53%) |
Aug 24, 2020 | 132.40 | 133.89 | 127.83 | 128.74 | 3,874,449 | -1.63(-1.25%) |
Aug 21, 2020 | 130.00 | 133.08 | 128.51 | 130.37 | 2,895,600 | +0.28(+0.22%) |
Aug 20, 2020 | 130.91 | 131.51 | 129.03 | 130.09 | 5,721,281 | -0.89(-0.68%) |
Aug 19, 2020 | 132.18 | 133.76 | 128.61 | 130.98 | 2,858,342 | -2.03(-1.53%) |
Aug 18, 2020 | 130.21 | 135.35 | 128.28 | 133.01 | 3,547,356 | +3.29(+2.54%) |
Aug 17, 2020 | 131.40 | 131.85 | 128.57 | 129.72 | 2,189,334 | +0.46(+0.36%) |
Aug 14, 2020 | 130.27 | 130.99 | 127.52 | 129.26 | 2,052,600 | +0.53(+0.41%) |
Aug 13, 2020 | 122.66 | 131.72 | 122.56 | 128.73 | 5,454,834 | +6.68(+5.47%) |
Aug 12, 2020 | 128.53 | 128.93 | 121.80 | 122.05 | 4,751,105 | -5.45(-4.27%) |
Aug 11, 2020 | 132.10 | 132.51 | 127.17 | 127.50 | 4,336,980 | -7.22(-5.36%) |
Aug 10, 2020 | 139.24 | 141.41 | 131.11 | 134.72 | 4,272,449 | -0.34(-0.25%) |
Aug 07, 2020 | 131.44 | 137.78 | 131.00 | 135.06 | 5,898,500 | +4.40(+3.37%) |
Aug 06, 2020 | 133.68 | 138.95 | 126.57 | 130.66 | 9,812,851 | -4.86(-3.59%) |
Aug 05, 2020 | 131.82 | 136.29 | 130.36 | 135.52 | 9,321,722 | +5.72(+4.41%) |
Aug 04, 2020 | 128.77 | 130.08 | 124.61 | 129.80 | 4,436,205 | +3.18(+2.51%) |