Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 226.22 | 231.88 | 226.08 | 230.18 | 108,604 | +3.97(+1.75%) |
Aug 30, 2021 | 225.01 | 227.96 | 223.53 | 226.21 | 42,753 | +2.39(+1.07%) |
Aug 27, 2021 | 224.23 | 224.46 | 219.72 | 223.82 | 87,463 | -1.07(-0.47%) |
Aug 26, 2021 | 223.44 | 226.09 | 223.28 | 224.89 | 58,925 | +1.46(+0.65%) |
Aug 25, 2021 | 225.99 | 226.62 | 222.85 | 223.43 | 45,577 | -2.56(-1.13%) |
Aug 24, 2021 | 223.28 | 226.55 | 221.99 | 225.99 | 54,248 | +3.04(+1.37%) |
Aug 23, 2021 | 224.10 | 226.25 | 221.97 | 222.95 | 52,010 | -1.43(-0.64%) |
Aug 20, 2021 | 223.12 | 226.22 | 221.51 | 224.38 | 129,713 | +0.38(+0.17%) |
Aug 19, 2021 | 222.11 | 226.30 | 221.40 | 224.00 | 70,195 | +1.99(+0.90%) |
Aug 18, 2021 | 224.90 | 226.93 | 221.48 | 222.02 | 54,035 | -2.88(-1.28%) |
Aug 17, 2021 | 231.06 | 231.93 | 224.67 | 224.90 | 56,849 | -7.03(-3.03%) |
Aug 16, 2021 | 232.23 | 234.18 | 230.29 | 231.93 | 56,330 | -0.01(-0.00%) |
Aug 13, 2021 | 233.05 | 234.20 | 231.14 | 231.94 | 35,409 | -1.09(-0.47%) |
Aug 12, 2021 | 231.30 | 235.26 | 230.26 | 233.03 | 42,748 | +1.21(+0.52%) |
Aug 11, 2021 | 238.04 | 238.21 | 230.20 | 231.82 | 69,712 | -5.44(-2.29%) |
Aug 10, 2021 | 234.35 | 238.11 | 232.67 | 237.26 | 54,539 | +2.08(+0.89%) |
Aug 09, 2021 | 234.69 | 237.15 | 232.35 | 235.18 | 77,926 | +0.60(+0.25%) |
Aug 06, 2021 | 236.16 | 236.88 | 232.73 | 234.58 | 49,499 | -1.85(-0.78%) |
Aug 05, 2021 | 230.38 | 237.24 | 230.38 | 236.44 | 62,877 | +5.75(+2.49%) |
Aug 04, 2021 | 238.02 | 239.82 | 229.94 | 230.68 | 67,988 | -8.72(-3.64%) |
Aug 03, 2021 | 236.74 | 240.42 | 235.83 | 239.40 | 108,873 | +2.30(+0.97%) |
Aug 02, 2021 | 233.59 | 238.37 | 233.59 | 237.11 | 68,207 | +3.70(+1.58%) |
Jul 30, 2021 | 238.38 | 240.14 | 232.42 | 233.41 | 83,989 | -4.64(-1.95%) |
Jul 29, 2021 | 235.04 | 239.17 | 233.71 | 238.05 | 72,541 | +3.51(+1.49%) |
Jul 28, 2021 | 234.20 | 237.53 | 232.94 | 234.54 | 75,162 | +1.11(+0.47%) |
Jul 27, 2021 | 232.26 | 233.46 | 229.07 | 233.44 | 60,806 | +0.84(+0.36%) |
Jul 26, 2021 | 229.85 | 232.91 | 228.56 | 232.60 | 52,936 | +2.81(+1.22%) |
Jul 23, 2021 | 223.74 | 230.30 | 220.95 | 229.80 | 68,559 | +5.29(+2.36%) |
Jul 22, 2021 | 231.16 | 232.54 | 223.67 | 224.50 | 99,013 | -7.29(-3.15%) |
Jul 21, 2021 | 241.04 | 241.58 | 231.53 | 231.79 | 113,161 | -9.08(-3.77%) |
Jul 20, 2021 | 243.40 | 245.37 | 240.54 | 240.87 | 93,362 | -1.75(-0.72%) |
Jul 19, 2021 | 240.14 | 245.99 | 240.14 | 242.62 | 122,073 | +0.28(+0.12%) |
Jul 16, 2021 | 247.81 | 248.52 | 241.95 | 242.34 | 62,971 | -3.38(-1.38%) |
Jul 15, 2021 | 240.42 | 246.06 | 237.66 | 245.72 | 58,591 | +4.95(+2.05%) |
Jul 14, 2021 | 240.81 | 242.59 | 238.66 | 240.78 | 68,884 | -0.03(-0.01%) |
Jul 13, 2021 | 244.94 | 245.60 | 240.52 | 240.81 | 79,869 | -6.04(-2.45%) |
Jul 12, 2021 | 243.35 | 248.91 | 240.96 | 246.85 | 94,336 | +2.58(+1.05%) |
Jul 09, 2021 | 252.05 | 253.05 | 243.28 | 244.27 | 201,201 | -6.48(-2.59%) |
Jul 08, 2021 | 265.94 | 268.17 | 249.99 | 250.76 | 328,078 | +1.21(+0.48%) |
Jul 07, 2021 | 245.19 | 253.81 | 242.58 | 249.55 | 252,043 | +4.84(+1.98%) |
Jul 06, 2021 | 246.14 | 248.47 | 243.93 | 244.71 | 75,047 | -0.22(-0.09%) |
Jul 02, 2021 | 246.26 | 246.74 | 244.43 | 244.93 | 43,562 | -1.33(-0.54%) |
Jul 01, 2021 | 246.09 | 247.74 | 244.91 | 246.26 | 47,971 | +0.78(+0.32%) |
Jun 30, 2021 | 247.10 | 247.10 | 242.60 | 245.48 | 83,839 | -1.53(-0.62%) |
Jun 29, 2021 | 245.07 | 247.58 | 244.12 | 247.01 | 47,915 | +1.91(+0.78%) |
Jun 28, 2021 | 247.54 | 248.31 | 242.14 | 245.11 | 63,055 | -2.34(-0.94%) |
Jun 25, 2021 | 245.38 | 248.07 | 243.91 | 247.44 | 162,663 | +2.31(+0.94%) |
Jun 24, 2021 | 243.49 | 245.53 | 242.57 | 245.13 | 53,696 | +1.82(+0.75%) |
Jun 23, 2021 | 242.15 | 244.69 | 240.69 | 243.31 | 63,375 | +1.17(+0.48%) |
Jun 22, 2021 | 240.88 | 242.66 | 239.51 | 242.15 | 56,824 | +1.16(+0.48%) |
Jun 21, 2021 | 238.81 | 241.43 | 236.49 | 240.99 | 63,577 | +3.53(+1.49%) |
Jun 18, 2021 | 240.69 | 241.87 | 235.62 | 237.45 | 165,725 | -6.59(-2.70%) |
Jun 17, 2021 | 243.84 | 247.30 | 243.29 | 244.04 | 76,804 | -0.02(-0.01%) |
Jun 16, 2021 | 245.46 | 246.60 | 241.66 | 244.06 | 109,751 | -1.40(-0.57%) |
Jun 15, 2021 | 241.70 | 245.57 | 239.78 | 245.46 | 89,043 | +3.76(+1.56%) |
Jun 14, 2021 | 242.62 | 242.87 | 239.49 | 241.70 | 73,571 | -0.76(-0.31%) |
Jun 11, 2021 | 239.73 | 242.61 | 238.59 | 242.45 | 36,600 | +3.16(+1.32%) |
Jun 10, 2021 | 240.29 | 242.43 | 238.58 | 239.29 | 40,467 | -1.00(-0.41%) |
Jun 09, 2021 | 242.20 | 243.21 | 239.65 | 240.29 | 43,957 | -1.53(-0.63%) |
Jun 08, 2021 | 238.86 | 244.15 | 238.44 | 241.82 | 83,811 | +4.00(+1.68%) |
Jun 07, 2021 | 234.73 | 238.02 | 233.24 | 237.82 | 74,723 | +3.63(+1.55%) |
Jun 04, 2021 | 238.31 | 238.50 | 232.98 | 234.19 | 56,466 | -4.16(-1.74%) |
Jun 03, 2021 | 239.41 | 242.29 | 236.01 | 238.34 | 44,324 | -2.88(-1.20%) |
Jun 02, 2021 | 239.15 | 241.66 | 236.49 | 241.23 | 88,104 | +3.27(+1.37%) |
Jun 01, 2021 | 235.46 | 239.92 | 233.17 | 237.96 | 74,783 | +3.49(+1.49%) |
May 28, 2021 | 239.46 | 242.41 | 233.91 | 234.47 | 76,465 | -5.13(-2.14%) |
May 27, 2021 | 237.16 | 241.55 | 235.62 | 239.61 | 100,295 | +2.47(+1.04%) |
May 26, 2021 | 231.04 | 237.53 | 231.04 | 237.14 | 64,751 | +5.98(+2.59%) |
May 25, 2021 | 232.40 | 232.40 | 229.99 | 231.16 | 88,099 | +0.17(+0.07%) |
May 24, 2021 | 232.15 | 235.59 | 230.70 | 230.99 | 53,815 | -1.00(-0.43%) |
May 21, 2021 | 235.38 | 235.42 | 231.41 | 231.98 | 92,643 | -1.61(-0.69%) |
May 20, 2021 | 232.62 | 235.33 | 231.28 | 233.59 | 62,224 | +0.85(+0.37%) |
May 19, 2021 | 233.47 | 233.95 | 230.25 | 232.74 | 54,747 | -0.14(-0.06%) |
May 18, 2021 | 233.86 | 235.60 | 232.30 | 232.88 | 53,942 | +0.08(+0.03%) |
May 17, 2021 | 239.32 | 242.21 | 232.48 | 232.81 | 62,260 | -9.02(-3.73%) |
May 14, 2021 | 233.75 | 243.05 | 233.75 | 241.83 | 76,615 | +8.89(+3.82%) |
May 13, 2021 | 229.71 | 234.56 | 229.71 | 232.94 | 78,298 | +3.40(+1.48%) |
May 12, 2021 | 231.72 | 233.26 | 228.51 | 229.54 | 75,483 | -3.64(-1.56%) |
May 11, 2021 | 229.98 | 233.76 | 227.89 | 233.18 | 49,730 | +2.62(+1.14%) |
May 10, 2021 | 233.32 | 233.45 | 229.48 | 230.56 | 73,871 | -2.04(-0.88%) |
May 07, 2021 | 230.25 | 233.27 | 229.53 | 232.60 | 56,799 | +2.08(+0.90%) |
May 06, 2021 | 230.95 | 232.47 | 227.34 | 230.52 | 80,405 | -0.81(-0.35%) |
May 05, 2021 | 239.97 | 241.25 | 231.02 | 231.33 | 97,000 | -8.12(-3.39%) |
May 04, 2021 | 238.24 | 240.16 | 236.75 | 239.46 | 89,033 | -0.33(-0.14%) |
May 03, 2021 | 240.01 | 240.74 | 236.18 | 239.79 | 119,022 | +1.54(+0.65%) |
Apr 30, 2021 | 236.52 | 239.80 | 233.58 | 238.25 | 97,095 | +1.14(+0.48%) |
Apr 29, 2021 | 242.43 | 242.43 | 236.82 | 237.11 | 79,296 | -4.44(-1.84%) |
Apr 28, 2021 | 241.37 | 243.19 | 238.87 | 241.54 | 68,214 | -0.23(-0.10%) |
Apr 27, 2021 | 243.12 | 243.21 | 238.26 | 241.77 | 81,381 | -1.43(-0.59%) |
Apr 26, 2021 | 248.37 | 248.37 | 242.52 | 243.20 | 64,708 | -4.10(-1.66%) |
Apr 23, 2021 | 246.80 | 247.80 | 243.96 | 247.30 | 103,881 | -0.36(-0.15%) |
Apr 22, 2021 | 249.20 | 251.48 | 245.24 | 247.66 | 74,955 | -2.03(-0.81%) |
Apr 21, 2021 | 240.06 | 251.69 | 240.06 | 249.69 | 192,906 | +9.70(+4.04%) |
Apr 20, 2021 | 240.63 | 243.23 | 239.12 | 239.99 | 108,110 | -1.77(-0.73%) |
Apr 19, 2021 | 246.78 | 248.55 | 241.74 | 241.76 | 81,825 | -4.89(-1.98%) |
Apr 16, 2021 | 248.81 | 249.57 | 244.82 | 246.66 | 87,072 | -0.08(-0.03%) |
Apr 15, 2021 | 245.97 | 249.48 | 241.75 | 246.73 | 86,258 | +1.66(+0.68%) |
Apr 14, 2021 | 245.46 | 249.23 | 242.99 | 245.08 | 155,398 | -0.21(-0.09%) |
Apr 13, 2021 | 254.59 | 254.59 | 244.41 | 245.29 | 258,466 | -8.74(-3.44%) |
Apr 12, 2021 | 272.92 | 273.41 | 251.63 | 254.03 | 362,633 | -13.48(-5.04%) |
Apr 09, 2021 | 272.41 | 276.42 | 248.43 | 267.50 | 1,042,997 | -28.13(-9.51%) |
Apr 08, 2021 | 292.81 | 299.65 | 288.77 | 295.63 | 143,518 | +4.66(+1.60%) |
Apr 07, 2021 | 303.73 | 306.99 | 290.54 | 290.97 | 125,610 | -11.62(-3.84%) |
Apr 06, 2021 | 296.01 | 306.43 | 296.01 | 302.60 | 115,550 | +4.77(+1.60%) |
Apr 05, 2021 | 293.89 | 299.74 | 292.83 | 297.83 | 47,495 | +4.56(+1.56%) |
Apr 01, 2021 | 292.90 | 297.52 | 290.06 | 293.26 | 56,117 | +0.82(+0.28%) |
Mar 31, 2021 | 291.26 | 297.66 | 287.15 | 292.44 | 99,703 | +1.18(+0.40%) |
Mar 30, 2021 | 287.89 | 291.49 | 284.99 | 291.27 | 54,996 | +1.43(+0.49%) |
Mar 29, 2021 | 294.05 | 298.36 | 288.94 | 289.83 | 62,039 | -3.07(-1.05%) |
Mar 26, 2021 | 288.86 | 293.56 | 287.79 | 292.90 | 59,991 | +4.47(+1.55%) |
Mar 25, 2021 | 284.47 | 289.89 | 280.99 | 288.43 | 43,373 | +1.83(+0.64%) |
Mar 24, 2021 | 291.17 | 294.30 | 286.33 | 286.60 | 68,193 | -4.59(-1.58%) |
Mar 23, 2021 | 291.82 | 296.55 | 288.77 | 291.19 | 77,881 | +0.55(+0.19%) |
Mar 22, 2021 | 286.10 | 291.03 | 284.18 | 290.64 | 46,841 | +7.09(+2.50%) |
Mar 19, 2021 | 284.57 | 286.46 | 277.95 | 283.55 | 257,660 | +1.93(+0.68%) |
Mar 18, 2021 | 279.73 | 284.89 | 274.51 | 281.62 | 104,851 | +1.47(+0.53%) |
Mar 17, 2021 | 282.37 | 285.45 | 278.91 | 280.15 | 71,428 | -3.24(-1.14%) |
Mar 16, 2021 | 279.20 | 289.16 | 278.07 | 283.39 | 111,823 | +2.35(+0.84%) |
Mar 15, 2021 | 289.22 | 289.22 | 280.35 | 281.04 | 95,092 | -9.69(-3.33%) |
Mar 12, 2021 | 298.81 | 298.81 | 289.61 | 290.73 | 84,386 | -7.69(-2.58%) |
Mar 11, 2021 | 294.24 | 298.95 | 294.06 | 298.42 | 59,471 | +4.86(+1.66%) |
Mar 10, 2021 | 291.87 | 296.03 | 288.39 | 293.56 | 90,390 | +2.68(+0.92%) |
Mar 09, 2021 | 300.80 | 302.28 | 289.27 | 290.88 | 90,448 | -7.71(-2.58%) |
Mar 08, 2021 | 306.04 | 308.30 | 294.90 | 298.58 | 90,441 | -6.64(-2.17%) |
Mar 05, 2021 | 296.09 | 307.08 | 288.44 | 305.22 | 127,521 | +7.27(+2.44%) |
Mar 04, 2021 | 300.35 | 303.72 | 293.01 | 297.95 | 152,287 | -1.30(-0.43%) |
Mar 03, 2021 | 299.62 | 302.56 | 293.15 | 299.25 | 75,801 | +0.04(+0.01%) |
Mar 02, 2021 | 300.83 | 303.37 | 297.91 | 299.21 | 45,638 | -1.33(-0.44%) |
Mar 01, 2021 | 299.52 | 301.48 | 296.36 | 300.54 | 76,946 | +2.78(+0.93%) |
Feb 26, 2021 | 299.17 | 302.53 | 293.65 | 297.76 | 94,123 | -0.52(-0.17%) |
Feb 25, 2021 | 299.36 | 301.60 | 296.09 | 298.28 | 83,509 | +0.97(+0.33%) |
Feb 24, 2021 | 291.74 | 301.12 | 290.87 | 297.30 | 62,529 | +3.08(+1.05%) |
Feb 23, 2021 | 296.16 | 300.01 | 288.36 | 294.23 | 93,453 | -4.89(-1.64%) |
Feb 22, 2021 | 294.71 | 300.56 | 293.19 | 299.12 | 68,091 | -0.87(-0.29%) |
Feb 19, 2021 | 301.11 | 302.99 | 292.19 | 299.99 | 104,278 | -5.06(-1.66%) |
Feb 18, 2021 | 306.92 | 309.19 | 299.80 | 305.05 | 77,876 | -2.85(-0.92%) |
Feb 17, 2021 | 310.70 | 313.33 | 298.87 | 307.90 | 78,943 | -4.50(-1.44%) |
Feb 16, 2021 | 315.66 | 317.52 | 312.33 | 312.39 | 60,705 | -4.98(-1.57%) |
Feb 12, 2021 | 317.63 | 318.45 | 311.78 | 317.37 | 52,139 | -0.01(-0.00%) |
Feb 11, 2021 | 314.73 | 317.90 | 308.25 | 317.38 | 71,975 | +1.99(+0.63%) |
Feb 10, 2021 | 316.62 | 317.63 | 309.11 | 315.39 | 70,489 | +0.33(+0.11%) |
Feb 09, 2021 | 308.74 | 315.96 | 304.96 | 315.06 | 76,141 | +4.79(+1.54%) |
Feb 08, 2021 | 301.61 | 310.32 | 296.44 | 310.27 | 115,135 | +8.93(+2.96%) |
Feb 05, 2021 | 287.49 | 302.35 | 284.23 | 301.34 | 135,269 | +16.71(+5.87%) |
Feb 04, 2021 | 286.01 | 288.44 | 282.35 | 284.63 | 68,364 | -2.49(-0.87%) |
Feb 03, 2021 | 287.69 | 289.10 | 283.13 | 287.12 | 73,780 | -1.64(-0.57%) |
Feb 02, 2021 | 294.58 | 295.99 | 287.88 | 288.76 | 89,928 | -6.37(-2.16%) |
Feb 01, 2021 | 290.46 | 295.70 | 283.12 | 295.14 | 98,077 | +4.38(+1.51%) |
Jan 29, 2021 | 295.75 | 299.44 | 288.80 | 290.75 | 130,976 | -4.40(-1.49%) |
Jan 28, 2021 | 305.40 | 310.17 | 285.60 | 295.15 | 219,313 | -10.49(-3.43%) |
Jan 27, 2021 | 291.35 | 317.91 | 288.56 | 305.64 | 317,205 | +11.08(+3.76%) |
Jan 26, 2021 | 288.14 | 295.06 | 284.85 | 294.56 | 85,218 | +6.51(+2.26%) |
Jan 25, 2021 | 275.99 | 289.06 | 275.99 | 288.05 | 115,973 | +12.08(+4.38%) |
Jan 22, 2021 | 269.49 | 276.91 | 267.04 | 275.97 | 90,563 | +5.40(+1.99%) |
Jan 21, 2021 | 270.04 | 272.11 | 268.53 | 270.57 | 70,462 | +0.42(+0.16%) |
Jan 20, 2021 | 267.16 | 271.37 | 264.46 | 270.15 | 95,650 | +3.06(+1.14%) |
Jan 19, 2021 | 268.11 | 269.94 | 265.01 | 267.09 | 76,664 | +1.18(+0.45%) |
Jan 15, 2021 | 263.07 | 270.33 | 262.38 | 265.91 | 92,447 | -1.22(-0.46%) |
Jan 14, 2021 | 273.96 | 281.40 | 266.49 | 267.13 | 102,332 | -7.63(-2.78%) |
Jan 13, 2021 | 270.65 | 276.38 | 267.19 | 274.76 | 134,838 | +4.12(+1.52%) |
Jan 12, 2021 | 285.87 | 285.87 | 268.35 | 270.65 | 146,224 | -15.55(-5.43%) |
Jan 11, 2021 | 282.79 | 291.10 | 281.13 | 286.20 | 148,188 | -0.77(-0.27%) |
Jan 08, 2021 | 295.20 | 304.93 | 283.13 | 286.97 | 326,367 | +30.01(+11.68%) |
Jan 07, 2021 | 250.61 | 258.31 | 248.90 | 256.96 | 114,565 | +4.20(+1.66%) |
Jan 06, 2021 | 249.53 | 254.27 | 245.39 | 252.76 | 144,309 | +4.53(+1.82%) |
Jan 05, 2021 | 244.53 | 254.28 | 244.00 | 248.23 | 129,344 | +1.76(+0.72%) |
Jan 04, 2021 | 255.32 | 255.32 | 242.70 | 246.47 | 108,152 | -6.70(-2.65%) |
Dec 31, 2020 | 253.17 | 253.17 | 253.17 | 56,486 | -0.96(-0.38%) | |
Dec 30, 2020 | 252.65 | 257.75 | 252.46 | 254.13 | 56,486 | +2.36(+0.94%) |
Dec 29, 2020 | 258.47 | 259.75 | 250.98 | 251.77 | 59,907 | -5.53(-2.15%) |
Dec 28, 2020 | 251.30 | 257.67 | 250.42 | 257.30 | 108,481 | +8.65(+3.48%) |
Dec 24, 2020 | 248.14 | 250.13 | 247.93 | 248.64 | 35,785 | -0.59(-0.24%) |
Dec 23, 2020 | 250.41 | 253.03 | 247.79 | 249.23 | 81,404 | -1.53(-0.61%) |
Dec 22, 2020 | 253.74 | 255.38 | 249.78 | 250.77 | 76,376 | -4.14(-1.62%) |
Dec 21, 2020 | 250.97 | 255.96 | 244.78 | 254.90 | 94,610 | +0.95(+0.38%) |
Dec 18, 2020 | 256.06 | 256.70 | 253.55 | 253.95 | 187,215 | -0.32(-0.13%) |
Dec 17, 2020 | 255.27 | 258.16 | 250.12 | 254.28 | 115,680 | +1.26(+0.50%) |
Dec 16, 2020 | 252.90 | 255.88 | 251.23 | 253.02 | 68,630 | +1.45(+0.58%) |
Dec 15, 2020 | 249.29 | 253.35 | 246.73 | 251.57 | 80,261 | +3.29(+1.32%) |
Dec 14, 2020 | 249.38 | 252.26 | 247.59 | 248.28 | 65,819 | -1.45(-0.58%) |
Dec 11, 2020 | 247.22 | 251.68 | 246.29 | 249.73 | 39,248 | +0.51(+0.21%) |
Dec 10, 2020 | 247.41 | 250.30 | 245.16 | 249.22 | 70,186 | +2.69(+1.09%) |
Dec 09, 2020 | 248.87 | 251.96 | 244.21 | 246.53 | 84,233 | -1.46(-0.59%) |
Dec 08, 2020 | 241.44 | 251.80 | 240.91 | 247.99 | 84,759 | +5.80(+2.40%) |
Dec 07, 2020 | 241.94 | 244.07 | 239.74 | 242.18 | 55,815 | -0.34(-0.14%) |
Dec 04, 2020 | 240.87 | 243.34 | 238.38 | 242.53 | 56,458 | +3.08(+1.29%) |
Dec 03, 2020 | 236.69 | 239.75 | 236.69 | 239.45 | 44,360 | +1.17(+0.49%) |
Dec 02, 2020 | 243.32 | 243.32 | 235.85 | 238.28 | 77,526 | -5.85(-2.40%) |
Dec 01, 2020 | 244.52 | 245.13 | 239.91 | 244.13 | 69,915 | +1.79(+0.74%) |
Nov 30, 2020 | 241.07 | 243.97 | 237.38 | 242.34 | 73,081 | -0.55(-0.23%) |
Nov 27, 2020 | 239.57 | 243.32 | 238.67 | 242.89 | 20,568 | +2.37(+0.99%) |
Nov 25, 2020 | 242.12 | 242.83 | 239.97 | 240.51 | 43,865 | -1.42(-0.59%) |
Nov 24, 2020 | 243.65 | 247.13 | 240.97 | 241.94 | 66,058 | -0.16(-0.07%) |
Nov 23, 2020 | 242.75 | 243.56 | 240.15 | 242.10 | 102,450 | -1.53(-0.63%) |
Nov 20, 2020 | 243.63 | 246.50 | 240.60 | 243.63 | 121,417 | -1.35(-0.55%) |
Nov 19, 2020 | 242.65 | 245.47 | 241.28 | 244.98 | 56,286 | +3.38(+1.40%) |
Nov 18, 2020 | 248.68 | 250.50 | 241.35 | 241.60 | 122,647 | -7.79(-3.12%) |
Nov 17, 2020 | 250.58 | 252.26 | 247.92 | 249.39 | 78,630 | -2.90(-1.15%) |
Nov 16, 2020 | 251.56 | 252.45 | 246.41 | 252.28 | 100,895 | +4.50(+1.82%) |
Nov 13, 2020 | 243.28 | 249.29 | 242.38 | 247.79 | 52,470 | +4.21(+1.73%) |
Nov 12, 2020 | 242.34 | 247.67 | 239.91 | 243.57 | 100,323 | -1.04(-0.42%) |
Nov 11, 2020 | 240.05 | 246.18 | 238.35 | 244.61 | 105,011 | +4.51(+1.88%) |
Nov 10, 2020 | 235.30 | 240.42 | 233.66 | 240.10 | 126,187 | +6.27(+2.68%) |
Nov 09, 2020 | 245.68 | 248.49 | 226.42 | 233.84 | 282,676 | -12.42(-5.04%) |
Nov 06, 2020 | 241.31 | 249.37 | 239.78 | 246.25 | 141,356 | +5.52(+2.29%) |
Nov 05, 2020 | 239.49 | 242.13 | 238.65 | 240.73 | 54,067 | +2.17(+0.91%) |
Nov 04, 2020 | 240.50 | 240.55 | 235.99 | 238.56 | 137,731 | +0.23(+0.10%) |
Nov 03, 2020 | 233.62 | 239.83 | 233.62 | 238.33 | 101,647 | +5.28(+2.27%) |
Nov 02, 2020 | 232.03 | 234.40 | 227.15 | 233.05 | 129,331 | +1.13(+0.49%) |
Oct 30, 2020 | 240.79 | 242.37 | 228.71 | 231.92 | 170,529 | -9.64(-3.99%) |
Oct 29, 2020 | 234.70 | 242.91 | 232.45 | 241.56 | 231,368 | +7.86(+3.36%) |
Oct 28, 2020 | 224.97 | 233.84 | 224.97 | 233.70 | 174,748 | +6.33(+2.78%) |
Oct 27, 2020 | 223.93 | 228.19 | 222.61 | 227.37 | 126,578 | +2.73(+1.22%) |
Oct 26, 2020 | 223.63 | 227.81 | 222.13 | 224.64 | 139,899 | +0.61(+0.27%) |
Oct 23, 2020 | 225.56 | 228.10 | 221.71 | 224.03 | 192,357 | -2.21(-0.98%) |
Oct 22, 2020 | 223.89 | 227.32 | 217.57 | 226.24 | 204,609 | +2.68(+1.20%) |
Oct 21, 2020 | 202.28 | 224.87 | 198.68 | 223.56 | 419,569 | +35.36(+18.79%) |
Oct 20, 2020 | 187.75 | 189.85 | 186.12 | 188.20 | 123,629 | +1.67(+0.89%) |
Oct 19, 2020 | 189.51 | 190.50 | 186.07 | 186.53 | 82,902 | -2.08(-1.10%) |
Oct 16, 2020 | 187.04 | 188.68 | 186.18 | 188.61 | 54,359 | +1.07(+0.57%) |
Oct 15, 2020 | 184.50 | 187.56 | 183.51 | 187.54 | 47,380 | +1.52(+0.81%) |
Oct 14, 2020 | 188.15 | 188.72 | 184.49 | 186.03 | 69,049 | -1.51(-0.81%) |
Oct 13, 2020 | 188.73 | 189.93 | 186.46 | 187.54 | 79,495 | -2.57(-1.35%) |
Oct 12, 2020 | 187.97 | 190.41 | 187.60 | 190.11 | 69,634 | +1.87(+0.99%) |
Oct 09, 2020 | 186.52 | 188.85 | 186.52 | 188.24 | 64,233 | +1.38(+0.74%) |
Oct 08, 2020 | 186.78 | 188.33 | 185.99 | 186.86 | 76,495 | +1.57(+0.85%) |
Oct 07, 2020 | 184.87 | 186.04 | 183.37 | 185.30 | 94,191 | +1.09(+0.59%) |
Oct 06, 2020 | 181.66 | 184.72 | 180.04 | 184.20 | 88,086 | +3.87(+2.14%) |
Oct 05, 2020 | 179.16 | 180.43 | 178.20 | 180.34 | 53,194 | +1.99(+1.12%) |
Oct 02, 2020 | 176.53 | 179.01 | 175.81 | 178.34 | 63,918 | +0.38(+0.21%) |
Oct 01, 2020 | 179.87 | 179.87 | 174.31 | 177.97 | 113,250 | -1.81(-1.01%) |
Sep 30, 2020 | 179.13 | 181.37 | 179.13 | 179.78 | 119,771 | +1.07(+0.60%) |
Sep 29, 2020 | 179.43 | 180.37 | 177.11 | 178.71 | 72,443 | -1.20(-0.66%) |
Sep 28, 2020 | 181.76 | 182.44 | 179.67 | 179.90 | 65,503 | -1.25(-0.69%) |
Sep 25, 2020 | 182.54 | 182.97 | 180.04 | 181.16 | 38,750 | -0.87(-0.48%) |
Sep 24, 2020 | 179.81 | 184.52 | 179.32 | 182.03 | 58,266 | +2.69(+1.50%) |
Sep 23, 2020 | 185.83 | 185.83 | 178.98 | 179.34 | 87,092 | -5.83(-3.15%) |
Sep 22, 2020 | 185.05 | 186.16 | 183.89 | 185.17 | 58,920 | +1.15(+0.62%) |
Sep 21, 2020 | 183.30 | 184.19 | 181.51 | 184.02 | 63,814 | -0.28(-0.15%) |
Sep 18, 2020 | 186.03 | 186.94 | 182.46 | 184.30 | 203,126 | -0.44(-0.24%) |
Sep 17, 2020 | 183.29 | 185.21 | 182.48 | 184.74 | 70,068 | +0.32(+0.18%) |
Sep 16, 2020 | 183.62 | 186.02 | 183.28 | 184.41 | 82,039 | +0.92(+0.50%) |
Sep 15, 2020 | 185.38 | 186.11 | 183.18 | 183.49 | 101,150 | -0.71(-0.39%) |
Sep 14, 2020 | 186.19 | 187.24 | 183.70 | 184.20 | 68,140 | -1.55(-0.83%) |
Sep 11, 2020 | 189.56 | 190.55 | 185.47 | 185.75 | 58,442 | -3.29(-1.74%) |
Sep 10, 2020 | 190.41 | 192.77 | 188.97 | 189.04 | 54,727 | -1.84(-0.97%) |
Sep 09, 2020 | 186.50 | 192.15 | 186.50 | 190.88 | 64,179 | +4.95(+2.66%) |
Sep 08, 2020 | 183.15 | 186.91 | 181.69 | 185.93 | 80,055 | +1.90(+1.03%) |
Sep 04, 2020 | 188.62 | 189.76 | 182.63 | 184.03 | 110,987 | -3.72(-1.98%) |
Sep 03, 2020 | 194.33 | 194.89 | 186.20 | 187.76 | 110,144 | -7.10(-3.65%) |
Sep 02, 2020 | 194.61 | 197.02 | 192.83 | 194.86 | 96,860 | +0.07(+0.03%) |