Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 197.25 | 204.41 | 196.95 | 201.68 | 2,930,059 | +3.98(+2.01%) |
Aug 30, 2021 | 200.71 | 200.96 | 197.48 | 197.69 | 1,622,530 | -3.06(-1.52%) |
Aug 27, 2021 | 198.82 | 201.61 | 198.29 | 200.75 | 1,609,020 | +2.75(+1.39%) |
Aug 26, 2021 | 200.34 | 201.64 | 197.83 | 198.00 | 2,174,682 | -3.43(-1.70%) |
Aug 25, 2021 | 201.39 | 203.43 | 199.41 | 201.43 | 1,826,354 | -0.48(-0.24%) |
Aug 24, 2021 | 200.28 | 203.44 | 199.62 | 201.90 | 1,774,209 | +3.95(+2.00%) |
Aug 23, 2021 | 198.43 | 199.25 | 197.44 | 197.95 | 1,260,961 | +0.20(+0.10%) |
Aug 20, 2021 | 196.95 | 199.06 | 196.00 | 197.75 | 1,907,809 | +1.29(+0.65%) |
Aug 19, 2021 | 195.34 | 197.04 | 194.85 | 196.46 | 2,781,066 | +0.55(+0.28%) |
Aug 18, 2021 | 199.56 | 200.08 | 195.73 | 195.91 | 3,533,734 | -4.67(-2.33%) |
Aug 17, 2021 | 200.52 | 202.02 | 199.25 | 200.58 | 1,615,162 | -0.38(-0.19%) |
Aug 16, 2021 | 199.25 | 201.53 | 198.48 | 200.96 | 1,427,104 | +0.28(+0.14%) |
Aug 13, 2021 | 201.41 | 201.96 | 199.18 | 200.69 | 1,218,891 | +0.89(+0.44%) |
Aug 12, 2021 | 200.07 | 201.58 | 199.39 | 199.80 | 2,016,052 | -1.54(-0.77%) |
Aug 11, 2021 | 202.62 | 203.10 | 200.87 | 201.34 | 1,379,943 | +0.33(+0.17%) |
Aug 10, 2021 | 201.43 | 201.92 | 199.47 | 201.01 | 2,487,509 | -0.19(-0.09%) |
Aug 09, 2021 | 199.35 | 203.09 | 198.88 | 201.20 | 2,469,188 | +1.76(+0.88%) |
Aug 06, 2021 | 197.39 | 201.18 | 195.69 | 199.44 | 4,099,538 | +2.95(+1.50%) |
Aug 05, 2021 | 206.21 | 207.94 | 190.25 | 196.49 | 8,355,256 | -24.08(-10.92%) |
Aug 04, 2021 | 221.81 | 222.49 | 219.92 | 220.57 | 1,841,486 | -2.36(-1.06%) |
Aug 03, 2021 | 219.94 | 223.33 | 218.11 | 222.93 | 1,518,955 | +4.39(+2.01%) |
Aug 02, 2021 | 219.16 | 219.96 | 217.73 | 218.54 | 1,457,768 | -0.13(-0.06%) |
Jul 30, 2021 | 217.48 | 220.10 | 216.72 | 218.68 | 1,870,740 | +0.51(+0.24%) |
Jul 29, 2021 | 217.84 | 219.11 | 216.90 | 218.16 | 1,262,327 | +1.62(+0.75%) |
Jul 28, 2021 | 218.51 | 218.51 | 214.54 | 216.54 | 2,007,166 | -1.55(-0.71%) |
Jul 27, 2021 | 216.30 | 218.21 | 214.07 | 218.09 | 3,277,058 | +0.42(+0.19%) |
Jul 26, 2021 | 221.48 | 222.41 | 217.30 | 217.68 | 1,758,516 | -4.23(-1.91%) |
Jul 23, 2021 | 222.97 | 223.09 | 221.16 | 221.91 | 1,160,020 | +0.61(+0.28%) |
Jul 22, 2021 | 223.03 | 223.43 | 220.35 | 221.29 | 960,957 | -1.27(-0.57%) |
Jul 21, 2021 | 222.60 | 224.06 | 221.63 | 222.56 | 1,555,749 | +1.48(+0.67%) |
Jul 20, 2021 | 218.01 | 222.21 | 217.47 | 221.09 | 2,689,565 | +4.18(+1.93%) |
Jul 19, 2021 | 220.58 | 221.44 | 214.57 | 216.90 | 1,791,816 | -5.91(-2.65%) |
Jul 16, 2021 | 224.80 | 224.80 | 222.06 | 222.81 | 1,455,591 | -1.03(-0.46%) |
Jul 15, 2021 | 223.32 | 224.82 | 222.13 | 223.84 | 1,728,144 | -1.06(-0.47%) |
Jul 14, 2021 | 225.21 | 225.66 | 223.07 | 224.90 | 1,361,110 | +0.44(+0.20%) |
Jul 13, 2021 | 224.26 | 225.99 | 223.04 | 224.46 | 2,667,876 | +0.32(+0.14%) |
Jul 12, 2021 | 222.23 | 224.81 | 221.07 | 224.13 | 2,509,275 | +0.30(+0.14%) |
Jul 09, 2021 | 222.88 | 224.06 | 221.75 | 223.83 | 2,302,259 | +3.33(+1.51%) |
Jul 08, 2021 | 223.12 | 223.12 | 219.64 | 220.50 | 1,466,888 | -4.31(-1.92%) |
Jul 07, 2021 | 223.57 | 225.24 | 222.12 | 224.81 | 2,133,170 | +0.66(+0.29%) |
Jul 06, 2021 | 226.02 | 226.80 | 222.32 | 224.15 | 2,887,406 | -2.66(-1.17%) |
Jul 02, 2021 | 227.26 | 227.53 | 225.47 | 226.81 | 1,548,304 | -0.26(-0.11%) |
Jul 01, 2021 | 227.10 | 227.87 | 225.69 | 227.07 | 2,650,815 | +1.17(+0.52%) |
Jun 30, 2021 | 225.34 | 226.74 | 225.32 | 225.90 | 1,263,098 | +0.36(+0.16%) |
Jun 29, 2021 | 228.98 | 231.07 | 225.31 | 225.54 | 1,815,086 | -3.19(-1.40%) |
Jun 28, 2021 | 225.86 | 229.64 | 225.45 | 228.73 | 1,956,360 | +2.80(+1.24%) |
Jun 25, 2021 | 224.85 | 227.10 | 223.22 | 225.93 | 3,579,812 | +2.22(+0.99%) |
Jun 24, 2021 | 223.06 | 224.65 | 222.12 | 223.71 | 1,830,160 | +1.75(+0.79%) |
Jun 23, 2021 | 224.15 | 224.80 | 221.73 | 221.95 | 1,515,292 | -2.94(-1.31%) |
Jun 22, 2021 | 226.06 | 226.06 | 223.57 | 224.89 | 1,906,707 | -0.45(-0.20%) |
Jun 21, 2021 | 221.97 | 225.71 | 221.52 | 225.34 | 2,686,292 | +4.30(+1.94%) |
Jun 18, 2021 | 221.06 | 223.34 | 220.26 | 221.04 | 4,454,619 | -4.50(-1.99%) |
Jun 17, 2021 | 226.16 | 226.31 | 222.38 | 225.54 | 2,720,299 | -0.29(-0.13%) |
Jun 16, 2021 | 228.13 | 229.05 | 224.97 | 225.82 | 2,141,687 | -1.99(-0.87%) |
Jun 15, 2021 | 228.87 | 228.93 | 224.78 | 227.81 | 2,363,471 | -0.49(-0.21%) |
Jun 14, 2021 | 229.30 | 230.13 | 227.28 | 228.30 | 1,544,315 | -2.15(-0.93%) |
Jun 11, 2021 | 230.25 | 232.44 | 229.04 | 230.45 | 2,086,561 | +2.10(+0.92%) |
Jun 10, 2021 | 231.37 | 232.72 | 227.47 | 228.36 | 1,762,053 | -2.25(-0.98%) |
Jun 09, 2021 | 234.64 | 235.08 | 230.47 | 230.60 | 2,028,091 | -3.73(-1.59%) |
Jun 08, 2021 | 235.67 | 236.15 | 232.75 | 234.33 | 1,744,106 | -1.60(-0.68%) |
Jun 07, 2021 | 242.06 | 242.06 | 233.70 | 235.93 | 2,721,247 | -4.14(-1.72%) |
Jun 04, 2021 | 244.49 | 245.28 | 239.91 | 240.07 | 1,567,315 | -3.82(-1.57%) |
Jun 03, 2021 | 242.20 | 245.96 | 241.25 | 243.89 | 1,808,296 | +1.48(+0.61%) |
Jun 02, 2021 | 246.46 | 246.46 | 241.59 | 242.41 | 1,327,103 | -2.16(-0.88%) |
Jun 01, 2021 | 246.83 | 247.37 | 242.09 | 244.57 | 1,367,507 | -1.11(-0.45%) |
May 28, 2021 | 247.75 | 248.23 | 244.90 | 245.68 | 1,111,482 | -0.62(-0.25%) |
May 27, 2021 | 247.01 | 247.22 | 244.79 | 246.29 | 2,717,058 | +0.10(+0.04%) |
May 26, 2021 | 246.65 | 247.78 | 242.53 | 246.19 | 1,312,039 | -0.20(-0.08%) |
May 25, 2021 | 248.36 | 248.84 | 245.85 | 246.39 | 1,522,159 | -1.83(-0.74%) |
May 24, 2021 | 249.99 | 250.62 | 247.98 | 248.22 | 1,005,785 | -0.67(-0.27%) |
May 21, 2021 | 248.33 | 251.98 | 247.21 | 248.89 | 1,075,654 | +1.50(+0.61%) |
May 20, 2021 | 249.37 | 249.94 | 246.28 | 247.39 | 966,292 | -1.67(-0.67%) |
May 19, 2021 | 247.08 | 249.25 | 245.19 | 249.06 | 916,439 | -0.71(-0.28%) |
May 18, 2021 | 250.87 | 251.51 | 248.39 | 249.78 | 749,012 | -1.47(-0.59%) |
May 17, 2021 | 250.63 | 252.17 | 249.24 | 251.25 | 856,722 | +1.14(+0.46%) |
May 14, 2021 | 250.95 | 251.51 | 249.84 | 250.11 | 1,162,948 | -0.45(-0.18%) |
May 13, 2021 | 247.13 | 252.24 | 246.44 | 250.56 | 1,549,337 | +5.01(+2.04%) |
May 12, 2021 | 247.81 | 248.82 | 245.37 | 245.55 | 1,844,306 | -2.03(-0.82%) |
May 11, 2021 | 252.00 | 252.57 | 244.80 | 247.58 | 1,455,425 | -5.74(-2.27%) |
May 10, 2021 | 249.52 | 258.93 | 248.83 | 253.33 | 2,652,294 | +5.44(+2.19%) |
May 07, 2021 | 243.85 | 250.25 | 242.99 | 247.89 | 1,855,571 | +4.03(+1.65%) |
May 06, 2021 | 245.27 | 246.59 | 241.91 | 243.85 | 1,800,926 | -1.41(-0.58%) |
May 05, 2021 | 245.66 | 246.75 | 243.16 | 245.27 | 1,631,298 | -1.03(-0.42%) |
May 04, 2021 | 239.47 | 246.30 | 238.56 | 246.29 | 1,972,776 | +7.07(+2.96%) |
May 03, 2021 | 237.75 | 241.37 | 237.28 | 239.22 | 1,351,395 | +2.89(+1.22%) |
Apr 30, 2021 | 236.57 | 237.03 | 233.63 | 236.34 | 1,504,888 | -1.17(-0.49%) |
Apr 29, 2021 | 236.43 | 238.62 | 235.52 | 237.50 | 1,355,079 | +2.94(+1.25%) |
Apr 28, 2021 | 238.30 | 239.52 | 234.12 | 234.56 | 1,278,721 | -3.13(-1.32%) |
Apr 27, 2021 | 236.08 | 238.19 | 234.87 | 237.69 | 1,165,905 | +1.01(+0.43%) |
Apr 26, 2021 | 239.46 | 240.49 | 236.09 | 236.69 | 1,194,429 | -2.30(-0.96%) |
Apr 23, 2021 | 240.12 | 240.59 | 236.38 | 238.99 | 926,344 | -0.70(-0.29%) |
Apr 22, 2021 | 239.18 | 240.10 | 235.39 | 239.69 | 1,324,003 | -0.44(-0.18%) |
Apr 21, 2021 | 242.02 | 243.67 | 239.67 | 240.12 | 1,525,129 | -0.35(-0.15%) |
Apr 20, 2021 | 239.29 | 241.55 | 238.39 | 240.47 | 1,105,257 | +0.84(+0.35%) |
Apr 19, 2021 | 240.60 | 241.60 | 238.48 | 239.64 | 1,392,486 | -0.08(-0.03%) |
Apr 16, 2021 | 241.80 | 242.41 | 237.66 | 239.72 | 1,625,633 | -1.70(-0.70%) |
Apr 15, 2021 | 236.84 | 242.87 | 236.75 | 241.41 | 1,759,579 | +4.67(+1.97%) |
Apr 14, 2021 | 233.11 | 237.58 | 233.11 | 236.75 | 1,231,821 | +3.97(+1.70%) |
Apr 13, 2021 | 233.55 | 235.06 | 232.72 | 232.78 | 1,499,854 | -0.53(-0.23%) |
Apr 12, 2021 | 233.14 | 235.85 | 233.07 | 233.31 | 2,241,305 | -0.27(-0.11%) |
Apr 09, 2021 | 227.57 | 233.62 | 226.22 | 233.57 | 1,743,323 | +7.45(+3.29%) |
Apr 08, 2021 | 227.39 | 228.71 | 225.76 | 226.12 | 1,783,585 | -1.87(-0.82%) |
Apr 07, 2021 | 228.01 | 229.67 | 226.98 | 227.99 | 1,431,647 | +1.03(+0.46%) |
Apr 06, 2021 | 230.38 | 231.76 | 226.56 | 226.96 | 1,465,720 | -4.00(-1.73%) |
Apr 05, 2021 | 231.03 | 232.73 | 229.24 | 230.96 | 1,211,457 | +1.43(+0.62%) |
Apr 01, 2021 | 230.02 | 231.16 | 226.05 | 229.52 | 1,368,233 | +0.09(+0.04%) |
Mar 31, 2021 | 232.14 | 233.77 | 229.07 | 229.44 | 2,266,991 | -3.85(-1.65%) |
Mar 30, 2021 | 234.13 | 235.87 | 231.29 | 233.29 | 1,860,394 | -1.66(-0.71%) |
Mar 29, 2021 | 229.84 | 236.18 | 229.70 | 234.95 | 1,899,394 | +3.58(+1.55%) |
Mar 26, 2021 | 230.80 | 231.58 | 228.13 | 231.37 | 1,737,422 | +2.27(+0.99%) |
Mar 25, 2021 | 228.05 | 229.45 | 223.67 | 229.10 | 1,826,894 | +0.81(+0.35%) |
Mar 24, 2021 | 226.83 | 231.60 | 226.43 | 228.30 | 1,901,223 | +1.99(+0.88%) |
Mar 23, 2021 | 230.25 | 231.71 | 225.32 | 226.31 | 1,642,913 | -3.76(-1.63%) |
Mar 22, 2021 | 230.88 | 230.98 | 226.84 | 230.06 | 1,510,372 | -0.82(-0.35%) |
Mar 19, 2021 | 231.16 | 234.20 | 229.72 | 230.88 | 5,331,433 | -0.53(-0.23%) |
Mar 18, 2021 | 229.63 | 235.75 | 229.63 | 231.41 | 2,123,957 | +1.81(+0.79%) |
Mar 17, 2021 | 229.73 | 231.75 | 227.46 | 229.60 | 1,867,448 | +0.21(+0.09%) |
Mar 16, 2021 | 232.99 | 232.99 | 229.32 | 229.39 | 1,632,810 | -3.61(-1.55%) |
Mar 15, 2021 | 230.98 | 235.03 | 230.72 | 233.00 | 2,060,399 | +1.93(+0.83%) |
Mar 12, 2021 | 228.16 | 231.49 | 227.02 | 231.07 | 1,327,142 | +4.13(+1.82%) |
Mar 11, 2021 | 225.11 | 228.50 | 224.91 | 226.94 | 1,726,425 | +0.84(+0.37%) |
Mar 10, 2021 | 225.30 | 228.58 | 223.63 | 226.10 | 2,405,073 | +1.53(+0.68%) |
Mar 09, 2021 | 222.34 | 229.84 | 221.01 | 224.57 | 2,450,542 | +1.66(+0.75%) |
Mar 08, 2021 | 218.75 | 224.45 | 218.50 | 222.91 | 2,451,164 | +4.95(+2.27%) |
Mar 05, 2021 | 213.92 | 219.69 | 212.20 | 217.96 | 2,491,845 | +5.71(+2.69%) |
Mar 04, 2021 | 208.86 | 215.47 | 208.40 | 212.25 | 2,927,724 | +3.73(+1.79%) |
Mar 03, 2021 | 206.71 | 210.08 | 205.46 | 208.51 | 1,511,351 | +1.06(+0.51%) |
Mar 02, 2021 | 204.63 | 208.36 | 203.30 | 207.46 | 2,372,709 | +4.31(+2.12%) |
Mar 01, 2021 | 200.71 | 204.26 | 199.45 | 203.15 | 1,940,020 | +4.77(+2.41%) |
Feb 26, 2021 | 198.48 | 200.82 | 196.69 | 198.37 | 2,882,921 | +0.53(+0.27%) |
Feb 25, 2021 | 202.61 | 204.75 | 196.79 | 197.84 | 1,683,051 | -5.29(-2.61%) |
Feb 24, 2021 | 200.02 | 204.10 | 200.02 | 203.14 | 1,420,838 | +2.14(+1.07%) |
Feb 23, 2021 | 199.32 | 203.62 | 198.17 | 200.99 | 2,584,945 | +3.33(+1.68%) |
Feb 22, 2021 | 191.79 | 198.36 | 190.56 | 197.66 | 1,580,908 | +4.62(+2.39%) |
Feb 19, 2021 | 194.36 | 194.90 | 191.39 | 193.04 | 1,798,678 | -1.31(-0.68%) |
Feb 18, 2021 | 196.57 | 197.80 | 194.22 | 194.36 | 1,533,277 | -2.24(-1.14%) |
Feb 17, 2021 | 191.93 | 197.45 | 191.32 | 196.60 | 2,175,393 | +4.49(+2.34%) |
Feb 16, 2021 | 195.48 | 196.11 | 191.81 | 192.11 | 2,660,466 | -3.46(-1.77%) |
Feb 12, 2021 | 197.63 | 199.46 | 194.56 | 195.57 | 1,794,445 | -1.45(-0.73%) |
Feb 11, 2021 | 200.74 | 201.30 | 196.38 | 197.01 | 1,679,391 | -2.56(-1.28%) |
Feb 10, 2021 | 200.66 | 203.80 | 199.37 | 199.57 | 1,647,040 | +0.17(+0.09%) |
Feb 09, 2021 | 195.73 | 200.28 | 195.25 | 199.40 | 2,169,538 | +4.67(+2.40%) |
Feb 08, 2021 | 192.85 | 195.75 | 191.95 | 194.73 | 2,008,738 | +2.48(+1.29%) |
Feb 05, 2021 | 196.09 | 197.59 | 192.18 | 192.26 | 2,986,298 | -1.84(-0.95%) |
Feb 04, 2021 | 198.47 | 204.42 | 193.51 | 194.10 | 4,017,983 | -13.28(-6.40%) |
Feb 03, 2021 | 205.77 | 209.37 | 204.41 | 207.38 | 1,621,358 | +1.53(+0.74%) |
Feb 02, 2021 | 207.84 | 210.51 | 205.74 | 205.85 | 1,302,371 | +0.95(+0.47%) |
Feb 01, 2021 | 206.13 | 207.02 | 201.73 | 204.89 | 1,492,498 | -0.24(-0.12%) |
Jan 29, 2021 | 206.31 | 208.48 | 202.16 | 205.13 | 1,384,640 | -1.65(-0.80%) |
Jan 28, 2021 | 203.35 | 210.55 | 201.69 | 206.78 | 1,631,602 | +5.89(+2.93%) |
Jan 27, 2021 | 200.68 | 203.80 | 198.04 | 200.89 | 2,364,682 | -3.02(-1.48%) |
Jan 26, 2021 | 208.02 | 209.38 | 203.34 | 203.91 | 1,520,372 | -4.09(-1.97%) |
Jan 25, 2021 | 209.78 | 210.03 | 205.23 | 208.00 | 1,966,056 | -3.15(-1.49%) |
Jan 22, 2021 | 213.13 | 214.93 | 210.97 | 211.15 | 1,505,582 | -2.62(-1.22%) |
Jan 21, 2021 | 216.53 | 218.22 | 213.66 | 213.77 | 2,216,663 | -2.11(-0.98%) |
Jan 20, 2021 | 209.14 | 216.54 | 207.00 | 215.88 | 2,139,338 | +7.20(+3.45%) |
Jan 19, 2021 | 209.95 | 211.64 | 206.90 | 208.67 | 1,861,266 | +1.80(+0.87%) |
Jan 15, 2021 | 207.97 | 207.97 | 204.54 | 206.88 | 1,547,483 | -1.78(-0.85%) |
Jan 14, 2021 | 212.21 | 213.36 | 207.98 | 208.66 | 1,243,965 | -2.86(-1.35%) |
Jan 13, 2021 | 213.40 | 214.32 | 211.10 | 211.52 | 1,499,974 | -1.33(-0.63%) |
Jan 12, 2021 | 207.52 | 214.77 | 206.90 | 212.85 | 2,247,834 | +5.01(+2.41%) |
Jan 11, 2021 | 207.22 | 210.59 | 206.35 | 207.84 | 1,221,550 | -0.83(-0.40%) |
Jan 08, 2021 | 207.92 | 210.86 | 207.01 | 208.67 | 2,482,322 | +0.28(+0.14%) |
Jan 07, 2021 | 201.30 | 208.40 | 198.70 | 208.39 | 2,975,584 | +10.46(+5.29%) |
Jan 06, 2021 | 183.66 | 198.75 | 180.40 | 197.93 | 3,691,414 | +5.67(+2.95%) |
Jan 05, 2021 | 194.24 | 196.01 | 191.92 | 192.26 | 1,871,113 | -2.16(-1.11%) |
Jan 04, 2021 | 197.66 | 198.47 | 189.53 | 194.42 | 2,766,081 | -2.33(-1.18%) |
Dec 31, 2020 | 196.75 | 196.75 | 196.75 | 1,264,254 | +3.90(+2.02%) | |
Dec 30, 2020 | 192.71 | 194.28 | 192.37 | 192.84 | 1,264,254 | +0.00(+0.00%) |
Dec 29, 2020 | 192.73 | 194.95 | 192.46 | 192.84 | 1,236,606 | +1.79(+0.93%) |
Dec 28, 2020 | 189.32 | 193.03 | 188.78 | 191.06 | 1,332,241 | +3.15(+1.67%) |
Dec 24, 2020 | 188.55 | 188.60 | 186.43 | 187.91 | 526,514 | -0.14(-0.08%) |
Dec 23, 2020 | 185.78 | 189.53 | 185.71 | 188.05 | 1,931,227 | +3.79(+2.06%) |
Dec 22, 2020 | 185.27 | 186.18 | 183.25 | 184.26 | 1,484,376 | -2.28(-1.22%) |
Dec 21, 2020 | 182.49 | 187.15 | 181.01 | 186.54 | 1,416,993 | +0.28(+0.15%) |
Dec 18, 2020 | 190.61 | 191.57 | 183.76 | 186.26 | 6,506,413 | -5.25(-2.74%) |
Dec 17, 2020 | 192.15 | 194.09 | 190.12 | 191.50 | 2,987,897 | +0.22(+0.11%) |
Dec 16, 2020 | 193.67 | 193.91 | 190.62 | 191.28 | 1,675,659 | -2.94(-1.51%) |
Dec 15, 2020 | 194.96 | 195.47 | 191.15 | 194.22 | 1,672,825 | +2.23(+1.16%) |
Dec 14, 2020 | 200.13 | 200.13 | 191.48 | 191.99 | 2,145,126 | -5.86(-2.96%) |
Dec 11, 2020 | 200.07 | 200.91 | 196.83 | 197.85 | 1,411,622 | -3.12(-1.55%) |
Dec 10, 2020 | 202.83 | 205.57 | 199.68 | 200.97 | 1,587,739 | -4.11(-2.00%) |
Dec 09, 2020 | 206.78 | 208.28 | 203.66 | 205.08 | 1,455,618 | -1.58(-0.76%) |
Dec 08, 2020 | 204.57 | 207.72 | 204.00 | 206.66 | 1,449,182 | +0.07(+0.04%) |
Dec 07, 2020 | 204.39 | 207.00 | 201.78 | 206.59 | 1,620,279 | +0.89(+0.43%) |
Dec 04, 2020 | 201.68 | 207.87 | 201.68 | 205.70 | 1,724,081 | +4.03(+2.00%) |
Dec 03, 2020 | 199.41 | 203.40 | 199.41 | 201.67 | 1,475,863 | +1.30(+0.65%) |
Dec 02, 2020 | 196.11 | 201.71 | 195.65 | 200.37 | 1,447,807 | +4.25(+2.17%) |
Dec 01, 2020 | 201.80 | 203.08 | 196.01 | 196.11 | 1,902,242 | -1.54(-0.78%) |
Nov 30, 2020 | 198.64 | 200.37 | 196.34 | 197.66 | 4,012,334 | -3.18(-1.58%) |
Nov 27, 2020 | 195.90 | 201.39 | 195.30 | 200.83 | 826,276 | +5.19(+2.65%) |
Nov 25, 2020 | 198.40 | 198.65 | 193.84 | 195.64 | 1,709,479 | -2.84(-1.43%) |
Nov 24, 2020 | 196.76 | 202.49 | 195.40 | 198.49 | 1,685,089 | +2.91(+1.49%) |
Nov 23, 2020 | 195.20 | 197.99 | 194.15 | 195.57 | 1,772,856 | +2.00(+1.03%) |
Nov 20, 2020 | 192.13 | 195.00 | 190.81 | 193.57 | 1,537,748 | +0.08(+0.04%) |
Nov 19, 2020 | 197.18 | 198.54 | 192.19 | 193.50 | 2,170,239 | -5.85(-2.93%) |
Nov 18, 2020 | 204.12 | 204.17 | 199.11 | 199.35 | 1,762,485 | -3.67(-1.81%) |
Nov 17, 2020 | 203.98 | 205.08 | 196.72 | 203.01 | 2,922,272 | -3.30(-1.60%) |
Nov 16, 2020 | 210.86 | 211.37 | 205.56 | 206.31 | 1,841,580 | -1.31(-0.63%) |
Nov 13, 2020 | 207.92 | 209.46 | 206.24 | 207.62 | 1,566,211 | -0.44(-0.21%) |
Nov 12, 2020 | 207.45 | 210.26 | 205.63 | 208.06 | 1,602,033 | -0.91(-0.43%) |
Nov 11, 2020 | 208.20 | 212.61 | 207.92 | 208.97 | 2,179,857 | +0.86(+0.41%) |
Nov 10, 2020 | 200.98 | 209.34 | 198.70 | 208.11 | 3,005,537 | +8.50(+4.26%) |
Nov 09, 2020 | 203.23 | 205.28 | 194.69 | 199.60 | 2,842,355 | +9.20(+4.83%) |
Nov 06, 2020 | 200.91 | 201.13 | 189.67 | 190.41 | 3,860,508 | -11.99(-5.93%) |
Nov 05, 2020 | 197.05 | 205.79 | 196.53 | 202.40 | 4,699,397 | +3.35(+1.68%) |
Nov 04, 2020 | 184.58 | 200.91 | 184.26 | 199.05 | 7,460,035 | +25.27(+14.54%) |
Nov 03, 2020 | 167.71 | 175.06 | 167.53 | 173.78 | 2,366,323 | +8.54(+5.17%) |
Nov 02, 2020 | 160.56 | 165.63 | 158.41 | 165.24 | 2,042,984 | +7.44(+4.71%) |
Oct 30, 2020 | 154.48 | 158.31 | 154.26 | 157.80 | 2,131,453 | +3.37(+2.18%) |
Oct 29, 2020 | 158.35 | 158.38 | 151.56 | 154.43 | 2,513,227 | -4.66(-2.93%) |
Oct 28, 2020 | 164.72 | 166.71 | 158.82 | 159.09 | 2,279,635 | -9.41(-5.59%) |
Oct 27, 2020 | 170.23 | 172.47 | 167.55 | 168.50 | 2,124,879 | -3.39(-1.97%) |
Oct 26, 2020 | 172.72 | 174.00 | 170.05 | 171.89 | 1,960,369 | -2.47(-1.41%) |
Oct 23, 2020 | 170.51 | 174.56 | 170.12 | 174.36 | 1,815,713 | +4.88(+2.88%) |
Oct 22, 2020 | 165.37 | 170.06 | 165.15 | 169.48 | 1,501,062 | +4.51(+2.73%) |
Oct 21, 2020 | 161.52 | 166.47 | 159.96 | 164.97 | 2,013,271 | +3.28(+2.03%) |
Oct 20, 2020 | 163.16 | 164.07 | 161.49 | 161.69 | 2,131,164 | -0.54(-0.33%) |
Oct 19, 2020 | 168.14 | 168.44 | 161.29 | 162.23 | 2,051,983 | -5.90(-3.51%) |
Oct 16, 2020 | 167.00 | 169.54 | 165.97 | 168.13 | 1,572,031 | +1.02(+0.61%) |
Oct 15, 2020 | 162.71 | 167.61 | 162.55 | 167.11 | 1,428,490 | +2.20(+1.34%) |
Oct 14, 2020 | 165.10 | 167.11 | 163.62 | 164.91 | 1,485,278 | -0.09(-0.05%) |
Oct 13, 2020 | 166.06 | 168.13 | 164.16 | 164.99 | 1,158,565 | -2.72(-1.62%) |
Oct 12, 2020 | 166.46 | 169.18 | 165.85 | 167.71 | 1,255,612 | +1.00(+0.60%) |
Oct 09, 2020 | 168.70 | 168.83 | 166.13 | 166.71 | 1,226,241 | -1.39(-0.83%) |
Oct 08, 2020 | 166.71 | 168.36 | 165.51 | 168.10 | 1,211,022 | +1.48(+0.89%) |
Oct 07, 2020 | 162.84 | 167.32 | 162.84 | 166.62 | 1,679,838 | +5.12(+3.17%) |
Oct 06, 2020 | 163.77 | 165.96 | 161.38 | 161.50 | 1,564,145 | -1.27(-0.78%) |
Oct 05, 2020 | 159.91 | 163.81 | 159.44 | 162.76 | 2,000,884 | +4.72(+2.98%) |
Oct 02, 2020 | 155.43 | 160.81 | 155.03 | 158.05 | 1,885,548 | -0.14(-0.09%) |
Oct 01, 2020 | 160.05 | 160.54 | 156.95 | 158.19 | 1,419,781 | -1.92(-1.20%) |
Sep 30, 2020 | 155.07 | 161.43 | 154.67 | 160.11 | 2,463,382 | +4.82(+3.10%) |
Sep 29, 2020 | 155.70 | 156.37 | 153.50 | 155.29 | 1,545,527 | +0.02(+0.01%) |
Sep 28, 2020 | 155.85 | 157.56 | 154.89 | 155.27 | 1,229,353 | +1.74(+1.13%) |
Sep 25, 2020 | 150.31 | 153.77 | 150.27 | 153.53 | 1,961,097 | +1.48(+0.98%) |
Sep 24, 2020 | 151.21 | 154.06 | 150.12 | 152.04 | 1,901,789 | +0.36(+0.24%) |
Sep 23, 2020 | 153.48 | 155.10 | 151.51 | 151.69 | 3,046,921 | -1.17(-0.77%) |
Sep 22, 2020 | 155.61 | 157.45 | 152.69 | 152.86 | 2,452,416 | -3.04(-1.95%) |
Sep 21, 2020 | 155.94 | 157.09 | 151.23 | 155.90 | 2,674,023 | -2.80(-1.76%) |
Sep 18, 2020 | 158.65 | 160.15 | 157.52 | 158.70 | 3,191,995 | -1.02(-0.64%) |
Sep 17, 2020 | 158.14 | 160.81 | 157.68 | 159.72 | 3,343,411 | +0.39(+0.24%) |
Sep 16, 2020 | 159.34 | 162.23 | 157.85 | 159.33 | 5,574,511 | +1.98(+1.26%) |
Sep 15, 2020 | 163.84 | 164.41 | 156.87 | 157.36 | 3,024,155 | -5.06(-3.11%) |
Sep 14, 2020 | 160.98 | 163.96 | 159.98 | 162.41 | 1,655,716 | +2.35(+1.47%) |
Sep 11, 2020 | 161.30 | 161.49 | 158.50 | 160.06 | 1,587,162 | -0.36(-0.22%) |
Sep 10, 2020 | 164.84 | 166.15 | 160.37 | 160.42 | 1,424,502 | -4.06(-2.47%) |
Sep 09, 2020 | 165.30 | 166.55 | 162.64 | 164.47 | 1,763,885 | +0.05(+0.03%) |
Sep 08, 2020 | 168.22 | 168.22 | 163.46 | 164.43 | 1,599,568 | -4.38(-2.59%) |
Sep 04, 2020 | 169.59 | 170.07 | 165.68 | 168.80 | 1,918,985 | +0.17(+0.10%) |
Sep 03, 2020 | 172.57 | 175.08 | 167.10 | 168.63 | 1,751,041 | -2.75(-1.60%) |
Sep 02, 2020 | 167.40 | 172.09 | 166.43 | 171.38 | 1,791,343 | +4.91(+2.95%) |